symbol,name,market,currency,interval,timestamp,open,high,low,close,volume,ret_1bar,ret_5bar,ret_20bar,rsi_14,ema_12,ema_26,macd_12_26,macd_signal_9,macd_histogram,sma_20,sma_50,atr_14,volatility_20,bollinger_width_20,volume_zscore_20,individual_net_buy_volume,foreigner_net_buy_volume,institution_net_buy_volume,other_corporation_net_buy_volume,investor_updated_at,program_arbitrage_net_volume,program_non_arbitrage_net_volume,warning_active,forward_return_1bar,forward_return_5bar,forward_return_20bar,target_up_5bar,open_gap_pct,intrabar_range_pct,close_to_sma20_pct,close_to_sma50_pct,macd_pct_close,macd_signal_pct_close,macd_histogram_pct_close,atr_pct_close,log_turnover,split,sma_60,close_to_sma60_pct,disparity_20,disparity_60,volume_ma_5,volume_ma_20,volume_ratio_20,obv,obv_change_20_norm,bollinger_upper_20,bollinger_lower_20,bollinger_percent_b_20,individual_net_buy_volume_3bar,individual_net_buy_volume_5bar,individual_net_buy_volume_20bar,foreigner_net_buy_volume_3bar,foreigner_net_buy_volume_5bar,foreigner_net_buy_volume_20bar,institution_net_buy_volume_3bar,institution_net_buy_volume_5bar,institution_net_buy_volume_20bar,short_selling_volume,short_selling_amount,short_selling_volume_rate,short_selling_amount_rate,credit_margin_balance_quantity,credit_margin_balance_rate,credit_margin_trading_rate,credit_stock_balance_quantity,credit_stock_balance_rate,credit_stock_trading_rate,securities_lending_execution_quantity,securities_lending_repayment_quantity,securities_lending_balance_quantity,securities_lending_balance_amount,kospi_return_1bar,kosdaq_return_1bar,excess_return_vs_kospi_1bar,excess_return_vs_kosdaq_1bar,usd_krw_rate,usd_krw_return_1bar,buy_signal_candidate,sell_signal_candidate,target_tp5_sl3_5bar
"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",151800,157700,150500,157000,4484162,,,,,157000,157000,0,0,0,,,,,,,,,,,"2024-09-10T06:50:14.000+09:00",-15276,-666138,0,-0.00955414012739,-0.0267515923567,0.228662420382,0,,,,,0,0,0,,27.2800632753,"train",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,,,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",157400,161700,154300,155500,4718523,-0.00955414012739,,,,156769.230769,156888.888889,-119.658119658,-23.9316239316,-95.7264957265,,,,,,,,,,,"2024-09-11T06:50:14.000+09:00",-2250,-72869,0,0.0109324758842,0.0102893890675,0.213504823151,1,0.00254777070064,0.0471337579618,,,-0.000769505592657,-0.000153901118531,-0.000615604474125,,27.3214073955,"train",,,,,,,,-4718523,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,-0.00462498198817,0.00200703894492,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",156800,158700,154300,157200,3203928,0.0109324758842,,,,156835.502959,156911.934156,-76.4311977987,-34.431538705,-41.9996590937,,,,,,,,,,,"2024-09-12T06:50:14.000+09:00",20389,106572,0,0.0737913486005,0.030534351145,0.246819338422,1,0.00836012861736,0.0282958199357,,,-0.000486203548338,-0.000219030144434,-0.000267173403904,,26.945162274,"train",,,,,,,,-1514595,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.0149191131201,0.00637286104426,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",165200,171300,163800,168800,8628996,0.0737913486005,,,,158676.194811,157792.531626,883.66318483,149.187406002,734.475778828,,,,,,,,,,,"2024-09-13T06:50:14.000+09:00",92956,254619,0,-0.0355450236967,-0.0313981042654,0.109597156398,0,0.0508905852417,0.0477099236641,,,0.00523497147411,0.000883811646931,0.00435115982718,,28.0071085791,"train",,,,,,,,7114401,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,0.0504282942154,0.0433298448369,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",166500,166700,161100,162800,5246578,-0.0355450236967,,,,159310.626379,158163.45521,1147.17116911,348.784158624,798.387010489,,,,,,,,,,,"2024-09-19T06:50:14.000+09:00",8848,-1585419,0,-0.0614250614251,0.0153562653563,0.172604422604,1,-0.0136255924171,0.0331753554502,,,0.00704650595278,0.00214240883676,0.00490409711602,,27.4733643451,"train",,,,,5256437.4,,,1867823,,,,,693466,,,-1902411,,,1126546,,,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.0368358027907,-0.0385134381256,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",154700,155700,144700,152800,15001257,-0.0614250614251,-0.0267515923567,,,158308.991551,157766.162231,542.829320114,387.593190922,155.236129192,,,,,,,,,,,"2024-09-20T06:50:14.000+09:00",40526,-983266,0,0.0281413612565,0.18390052356,0.229057591623,1,-0.0497542997543,0.0675675675676,,,0.00355254790651,0.00253660465263,0.00101594325388,,28.4605297113,"train",,,,,7359856.4,,,-13133434,,,,,-976753,,,628523,,,474261,,,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.0635179320748,-0.0700311716269,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",160500,160800,155900,157100,7155655,0.0281413612565,0.0102893890675,,,158122.992851,157716.816881,406.175970385,391.309746815,14.86622357,,,,,,,,,,,"2024-09-23T06:50:14.000+09:00",174357,601155,0,0.031190324634,0.169955442393,0.24761298536,1,0.0503926701571,0.0320680628272,,,0.00258546130098,0.00249083225216,9.46290488227e-05,,27.7480513354,"train",,,,,7847282.8,,,-5977779,,,,,-139970,593683,,-299235,-1993936,,434844,1320071,,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,0.0232707784915,0.0162145448511,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",155800,162900,155700,162000,4497592,0.031190324634,0.030534351145,,,158719.455489,158034.089704,685.365785037,450.120954459,235.244830578,,,,,,,,,,,"2024-09-24T06:50:14.000+09:00",51575,532832,0,0.00925925925926,0.0777777777778,0.223456790123,1,-0.00827498408657,0.0458306810948,,,0.00423065299405,0.00277852441024,0.00145212858381,,27.3144043146,"train",,,,,8106015.6,,,-1480187,,,,,1797083,1938854,,-2529167,-3377252,,666036,1330374,,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.0278587522012,0.0221167875581,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",163700,163700,159200,163500,3442530,0.00925925925926,-0.0313981042654,,,159454.923876,158438.971948,1015.95192717,563.287149001,452.664778169,,,,,,,,,,,"2024-09-25T06:50:14.000+09:00",100949,-231593,0,0.0110091743119,0.034250764526,0.229357798165,1,0.0104938271605,0.0277777777778,,,0.00621377325487,0.00344518133946,0.00276859191541,,27.0562854935,"train",,,,,7068722.4,,,1962343,,,,,1912196,753485,,-3002572,-1733674,,874121,925363,,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00214346402005,-0.00693684202266,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",166700,169300,165000,165300,4665075,0.0110091743119,0.0153562653563,,,160354.166356,158947.196248,1406.97010774,732.023740748,674.946366987,,,,,,,,,,,"2024-09-26T06:50:14.000+09:00",145721,266980,0,0.0943738656987,0.0532365396249,0.18572292801,1,0.0195718654434,0.0262996941896,,,0.00851161589677,0.0044284557819,0.00408316011487,,27.3711317531,"train",,,,,6952421.8,,,6627418,,,,,397299,297516,,-1392039,-1483564,,919287,1112812,,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0244454583586,0.0214998239503,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",178400,180900,176200,180900,9519633,0.0943738656987,0.18390052356,,,163515.06384,160573.32986,2941.73398017,1173.96578863,1767.76819154,,,,,,,,,,,"2024-09-27T06:50:14.000+09:00",146666,2465779,0,0.0160309563295,0.0221116639027,0.0519624101714,1,0.0792498487598,0.0284331518451,,,0.0162616582652,0.00648958423788,0.00977207402729,,28.174566527,"train",,,,,5856097,,,16147051,,,,,-1462541,1453066,,793742,-3212033,,679891,1536004,,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,0.0653905354467,0.0681918559529,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",187500,189300,183800,183800,6886272,0.0160309563295,0.169955442393,,,166635.823249,162293.823944,4341.99930495,1807.5724919,2534.42681306,,,,,,,,,,,"2024-09-30T06:50:14.000+09:00",-35821,545616,0,-0.0500544069641,-0.031556039173,0.0609357997824,0,0.0364842454395,0.0304035378662,,,0.0236235000269,0.00983445316592,0.013789046861,,27.8666439114,"train",,,,,5802220.4,,,23033323,,,,,-1038427,-144972,,98270,-1336169,,937134,1427653,,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.0241872090198,0.0220501046649,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",183700,183800,174600,174600,4859468,-0.0500544069641,0.0777777777778,,,167861.081211,163205.392541,4655.6886699,2377.1957275,2278.4929424,,,,,,,,,,,"2024-10-02T06:50:14.000+09:00",-66848,-145088,0,-0.0315005727377,0.0693012600229,0.0670103092784,1,-0.000544069640914,0.0500544069641,,,0.0266648835618,0.0136150958047,0.0130497877572,,27.4666924473,"train",,,,,5874595.6,,,18173855,,,,,-3536355,-5035922,,2777864,3823467,,987372,1434148,,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,-0.028728108177,-0.0363550693355,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",172700,175500,169100,169100,4720638,-0.0315005727377,0.034250764526,,,168051.684101,163642.03013,4409.65397098,2783.68737619,1625.96659479,,,,,,,,,,,"2024-10-04T06:50:14.000+09:00",-77717,-98322,0,0.0295683027794,0.0999408633944,0.0774689532821,1,-0.0108820160367,0.0366552119129,,,0.0260771967533,0.0164617822365,0.00961541451677,,27.4057000528,"train",,,,,6130217.2,,,13453217,,,,,-4846767,-5305897,,5329262,5119801,,-244568,417315,,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.0193228974474,-0.0292096369886,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",171700,175600,170700,174100,3633358,0.0295683027794,0.0532365396249,,60.490797546,168982.19424,164416.694565,4565.49967444,3140.04983584,1425.4498386,,,8807.14285714,,,,,,,,"2024-10-07T06:50:14.000+09:00",-58391,106151,0,0.0620333141872,0.0769672601953,0.114302125215,1,0.0153755174453,0.0289769367238,,,0.0262234329376,0.0180358979658,0.00818753497183,0.050586690736,27.1730529733,"train",,,,,5923873.8,,,17086575,,,,,-3960537,-4502808,,5065848,5121718,,-853235,-344869,,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.0264375570608,0.0205803348474,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",178400,184900,176000,184900,3904925,0.0620333141872,0.0221116639027,,65.4249607665,171431.087434,165933.976449,5497.11098428,3611.46206553,1885.64891875,,,8949.48979592,,,,,,,,"2024-10-08T06:50:14.000+09:00",-76355,88997,0,-0.0373174689021,0.0432666306111,0.0448891292591,1,0.0246984491671,0.0511200459506,,,0.0297301837981,0.0195319743944,0.0101982094037,0.0484017836448,27.3053195523,"train",,,,,4800932.2,,,20991500,,,,,-430424,-4003805,,2006869,5036594,,-1547832,-793575,,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,0.0462066255726,0.0463892142107,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",182200,185000,178000,178000,3988028,-0.0373174689021,-0.031556039173,,60.2480765293,172441.689367,166827.755972,5613.9333953,4011.95633148,1601.97706381,,,8810.24052478,,,,,,,,"2024-10-10T06:50:14.000+09:00",-58415,-511009,0,0.0488764044944,0.0601123595506,0.1,1,-0.0146024878313,0.0378583017847,,,0.031538951659,0.0225390805139,0.00899987114503,0.0494957332853,27.2883462604,"train",,,,,4221283.4,,,17003472,,,,,631231,-3636239,,-13709,5007822,,-599852,-1119671,,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.0311804313827,-0.0337707793591,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",184500,188100,183400,186700,6325045,0.0488764044944,0.0693012600229,,64.1047815939,174635.275618,168299.774048,6335.50157037,4476.66537926,1858.83619111,,,8902.36620158,,,,,,,,"2024-10-11T06:50:14.000+09:00",-34263,94592,0,-0.0037493304767,0.0498125334762,0.0573111944296,1,0.0365168539326,0.026404494382,,,0.0339341273185,0.0239778542006,0.00995627311788,0.0476827327348,27.7972860367,"train",,,,,4514398.8,,,23328517,,,,,-576877,-1543330,,1077333,3421187,,-468479,-1800720,,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,0.0470262372084,0.0524228683102,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",190000,191200,185100,186000,3475666,-0.0037493304767,0.0999408633944,,63.5703692447,176383.694754,169610.901896,6772.79285773,4935.89087495,1836.90198277,,,8702.19718718,,,,,,,,"2024-10-14T06:50:14.000+09:00",9422,-520062,0,0.00806451612903,0.00698924731183,0.0779569892473,1,0.0176754151044,0.0326727370112,,,0.0364128648265,0.0265370477148,0.00987581711168,0.0467860063827,27.194798626,"train",,,,,4265404.4,,,19852851,,,,,-459042,383920,,832444,539776,,-334595,-883602,,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.00288366618516,0.00205352710828,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",186900,192300,186900,187500,3309274,0.00806451612903,0.0769672601953,,64.2579806139,178093.895561,170936.020274,7157.87528677,5380.28775732,1777.58752945,170380,,8530.61167381,0.0400150485024,0.270711139453,-0.823344019052,,,,,"2024-10-15T06:50:14.000+09:00",41716,253159,0,0.0288,0.0181333333333,0.0272,1,0.00483870967742,0.0290322580645,0.100481277145,,0.0381753348627,0.028694868039,0.00948046682373,0.0454965955937,27.1537735123,"train",,,1.10048127715,,4200587.6,5583330.15,0.592706128976,23162125,,193441.88197,147318.11803,0.871175258425,-1540780,-1216482,,1432918,1374892,,149634,-116802,,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.00209371037862,0.00899839249418,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",191900,193200,189700,192900,4060365,0.0288,0.0432666306111,0.228662420382,66.6951355231,180371.757782,172562.981735,7808.77604699,5865.98541525,1942.79063174,172175,,8328.42512568,0.0401577945554,0.280856620916,-0.541778700517,,,,,"2024-10-16T06:50:14.000+09:00",-8489,606076,0,-0.0217729393468,-0.0264385692068,-0.0368066355625,0,0.0234666666667,0.0186666666667,0.120371714825,,0.0404809541057,0.0304094630132,0.0100714910925,0.0431748321705,27.3867106279,"train",,,1.12037171483,,4231675.6,5562140.3,0.73000046403,27222490,0.244712363692,196353.244353,147996.755647,0.928587777038,-484071,-1596977,,469654,1883972,,11745,-241143,,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.0249270008272,0.0241911666191,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",184700,192500,183600,188700,4787317,-0.0217729393468,0.0601123595506,0.213504823151,63.091702069,181653.025816,173758.316422,7894.70939421,6271.73021104,1622.97918317,173835,,8397.82333099,0.0405590135234,0.275300326879,-0.280867231434,,,,,"2024-10-17T06:50:14.000+09:00",-27790,-336643,0,0.0386857445681,0.0386857445681,-0.0307366189719,1,-0.0425090720581,0.0461378952825,0.0855121235654,,0.04183735768,0.033236514102,0.00860084357799,0.0445035682618,27.5293944186,"train",,,1.08551212357,,4391533.4,5565580,0.860164978313,22435173,0.243943093083,197763.416162,149906.583838,0.810613955801,-1363746,-1611057,-4798585,1275471,1828956,3506673,91019,-192731,1435322,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.0130049733706,-0.0114086380325,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",191200,196000,188700,196000,3996946,0.0386857445681,0.0498125334762,0.246819338422,66.4814387901,183860.252613,175405.848539,8454.40407486,6708.2649838,1746.13909105,175775,,8319.40737878,0.041020999352,0.278806681055,-0.586456481515,,,,,"2024-10-18T06:50:14.000+09:00",-3458,-133844,0,-0.044387755102,0.0112244897959,-0.117346938776,1,0.0132485426603,0.0386857445681,0.115061868866,,0.0431347146676,0.0342258417541,0.00890887291354,0.0424459560142,27.3869110657,"train",,,1.11506186887,,3925913.6,5605230.9,0.713074282096,26432119,0.249291371743,200278.622181,151271.377819,0.912694087642,-1107279,-1746884,-6387282,1460185,1757744,5625146,-333760,17917,981719,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.0390918188261,0.0396390085177,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",198200,198200,186200,187300,5509895,-0.044387755102,0.00698924731183,0.109597156398,59.4712445255,184389.444519,176286.896795,8102.54772409,6987.12153186,1115.42619223,176700,,8582.30685172,0.0401866511277,0.280427783125,0.0228473385938,,,,,"2024-10-21T06:50:14.000+09:00",27906,-1338915,0,0.0192205018687,0.0731446876668,-0.0485851575013,1,0.0112244897959,0.0612244897959,0.0599886813809,,0.0432597315755,0.0373044395721,0.00595529200334,0.0458211791336,27.6625230131,"train",,,1.05998868138,,4332759.4,5449275.85,1.01112425791,20922224,0.126694109273,201475.794639,151924.205361,0.713918466681,-930376,-2068311,-6236803,916789,1968317,5894220,38063,131515,590591,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,-0.0384551294936,-0.0289118447159,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",189400,192300,188000,190900,2428544,0.0192205018687,0.0181333333333,0.172604422604,61.2901857351,185391.068439,177369.348884,8021.71955497,7194.04113648,827.678418491,178105,,8326.42779089,0.0391130611413,0.276804694994,-1.05339691404,,,,,"2024-10-22T06:50:14.000+09:00",-34763,171944,0,-0.0162388685175,0.0267155578837,-0.100576217915,1,0.0112119594234,0.0229578216765,0.0718396451531,,0.04202053198,0.0376848671372,0.0043356648428,0.0436166987474,26.8623074685,"train",,,1.07183964515,,4156613.4,5308374.15,0.457492997173,23350768,0.202349574398,202755.150101,153454.849899,0.759531888195,-1057096,-1127373,-6549147,778991,1175029,6188075,306383,-35982,615159,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.0149410992887,0.0102855293507,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",195300,195300,187500,187800,3466963,-0.0162388685175,-0.0264385692068,0.229057591623,58.8412295776,185761.673295,178141.989708,7619.6835871,7279.16962661,340.513960489,179855,,8288.82580582,0.036189941297,0.24517416949,-0.782335721524,,,,,"2024-10-23T06:50:14.000+09:00",-24472,314645,0,0.0436634717785,0.0133120340788,-0.0915867944622,1,0.0230487166056,0.040859088528,0.0441744738817,,0.0405733950325,0.0387602216539,0.00181317337854,0.0441364526402,27.2019223983,"train",,,1.04417447388,,4037933,4731659.45,0.732716087587,19883805,0.348897034422,201902.900127,157807.099873,0.680175888731,857071,-405742,-4553458,-1125046,163044,3871577,268142,274314,775600,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.00310218869629,0.0121972128036,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",188500,196700,188000,196000,4366079,0.0436634717785,0.0386857445681,0.24761298536,63.0472700114,187336.80048,179464.805285,7871.99519531,7397.73474035,474.260454966,181800,,8332.48110541,0.0367116504944,0.225335187402,-0.148869614982,,,,,"2024-10-24T06:50:14.000+09:00",27586,657487,0,0.0112244897959,-0.00510204081633,-0.129591836735,0,0.00372736954207,0.0463258785942,0.0781078107811,,0.0401632407924,0.0377435445936,0.00241969619881,0.0425126587011,27.4752458485,"train",,,1.07810781078,,3953685.4,4592180.65,0.950763772762,24249884,0.329121013565,202282.968535,161317.031465,0.846629444258,52585,-651980,-6044248,-366927,325919,5826528,328527,369023,484274,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.0324136176532,0.0343859031787,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",193500,202000,190000,198200,6344515,0.0112244897959,0.0112244897959,0.223456790123,64.107045265,189008.061945,180852.597486,8155.46445879,7549.28068404,606.183774751,183610,,8594.44674073,0.0364409318362,0.212848012244,1.06025041091,,,,,"2024-10-25T06:50:14.000+09:00",-10951,655109,0,0.0141271442987,-0.0600403632694,-0.148335015136,0,-0.0127551020408,0.0612244897959,0.0794619029465,,0.0411476511543,0.0380892062767,0.00305844487765,0.0433624961692,27.8601331189,"train",,,1.07946190295,,4423199.2,4684526.8,1.3543555776,30594399,0.342346061506,203150.511764,164069.488236,0.873326967487,798180,778086,-7548050,-426426,-711582,8290816,-374965,-77187,-425842,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.0183755349487,0.0254490499752,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",203000,206000,199400,201000,5530362,0.0141271442987,0.0731446876668,0.229357798165,65.4645832207,190852.975492,182344.997672,8507.97781953,7741.02011113,766.957708393,185485,,8537.70054497,0.0364461550318,0.200963318221,0.478696784369,,,,,"2024-10-28T06:50:14.000+09:00",6764,117517,0,-0.0248756218905,-0.0935323383085,-0.120895522388,0,0.0242179616549,0.0332996972755,0.0836455778095,,0.0423282478583,0.0385125378663,0.003815709992,0.0424761221143,27.7368240195,"train",,,1.08364557781,,4427292.6,4788918.4,1.15482485565,36124761,0.356681980633,204122.84054,166847.15946,0.916223112505,-1338088,-813454,-7803742,1305421,551676,8179570,61702,297953,-36819,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,0.0132592737199,0.0239013040341,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",203500,205000,194200,196000,4114186,-0.0248756218905,0.0267155578837,0.18572292801,61.0259050717,191644.825416,183356.479326,8288.34608997,7850.4853069,437.860783069,187020,,8699.29336318,0.0372769865731,0.178488165915,-0.416005385328,,,,,"2024-10-29T06:50:14.000+09:00",84337,-677886,0,-0.0290816326531,-0.0102040816327,-0.0969387755102,0,0.0124378109453,0.0537313432836,0.048016254946,,0.0422874800509,0.0400534964638,0.00223398358708,0.0443841498122,27.4158214979,"train",,,1.04801625495,,4764421,4761373.95,0.864075378915,32010575,0.266552861281,203710.428395,170329.571605,0.769016462239,-1850661,-1445545,-8292208,1790269,1337197,9008836,87900,150540,-347113,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0361636405646,-0.0428434804572,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",196000,197000,189100,190300,4067991,-0.0290816326531,0.0133120340788,0.0519624101714,56.336411323,191437.929198,183870.814191,7567.11500738,7793.811247,-226.696239615,187490,,8642.2009801,0.0325958856373,0.176040933498,-0.378202824819,,,,,"2024-10-30T06:50:14.000+09:00",-8507,-47427,0,0.0246978455071,0.015239096164,-0.0693641618497,1,0,0.040306122449,0.0149874659982,,0.0397641356142,0.0409553927851,-0.00119125717086,0.045413562691,27.375016877,"train",,,1.014987466,,4884626.6,4488791.85,0.906255209851,27942584,0.131388727682,203992.957311,170987.042689,0.585136256099,-2549666,-2628651,-8635175,1912770,2326234,9409844,689266,343937,-416467,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.0311371901225,-0.0340783915122,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",190200,195400,189400,195000,3580400,0.0246978455071,-0.00510204081633,0.0609357997824,59.1255574043,191985.940091,184695.198325,7290.74176595,7693.19735079,-402.455584834,188050,,8453.47233866,0.0328221947461,0.177854177188,-0.756652934277,,,,,"2024-10-31T06:50:14.000+09:00",-5886,351072,0,-0.0446153846154,0.00410256410256,-0.136923076923,1,-0.000525486074619,0.0315291644771,0.036958255783,,0.0373884193126,0.0394522941066,-0.00206387479402,0.0433511401983,27.2717399215,"train",,,1.03695825578,,4727490.8,4323498.25,0.828125696593,31522984,0.0981804606952,204772.73901,171327.26099,0.707800887038,-799518,-1665557,-7564833,546394,1464997,8627694,248113,217539,-725840,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.0338696691758,0.0327469734063,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",189900,192900,186100,186300,4573282,-0.0446153846154,-0.0600403632694,0.0670103092784,52.4470559277,191111.180077,184814.072523,6297.10755383,7413.9793914,-1116.87183757,188635,,8485.36717162,0.0323971257313,0.165178808053,0.270520616269,,,,,"2024-11-01T06:50:14.000+09:00",68366,-360892,0,-0.0220075147611,0.0595813204509,-0.135265700483,1,-0.0261538461538,0.0348717948718,-0.0123784027354,,0.0338008993764,0.0397959172914,-0.00599501791502,0.0455467910446,27.4708552236,"train",,,0.987621597265,,4373244.2,4309188.95,1.06128602228,26949702,0.10182713153,204214.252229,173055.747771,0.42506058809,642865,-1600860,-4112988,-663791,1099832,5567181,-7485,518020,-1341970,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,-0.0301038011796,-0.0512126021339,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",182500,184900,180500,182200,3478519,-0.0220075147611,-0.0935323383085,0.0774689532821,49.6034776296,189740.229296,184620.437521,5119.79177448,6955.14186801,-1835.35009353,189290,,8293.55523079,0.0319432427391,0.138953547413,-0.778265812174,,,,,"2024-11-04T06:50:14.000+09:00",-25519,187308,0,0.0647639956092,0.100439077936,-0.122392974753,1,-0.020397208803,0.0236178207193,-0.0374557557187,,0.028099845085,0.0381731167289,-0.010073271644,0.045518963945,27.1749774503,"train",,,0.962544244281,,3962875.6,4247083,0.81903720742,23471183,0.117939371564,202441.258495,176138.741505,0.230444048273,394573,-895990,-3393835,-199384,821429,3881198,-233039,49196,-404938,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.0166126826895,-0.00315304809627,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",185200,194000,183700,194000,3569575,0.0647639956092,-0.0102040816327,0.114302125215,56.8539735991,190395.578635,185315.219927,5080.35870777,6580.18523596,-1499.8265282,190285,,8544.01557145,0.0341809185769,0.118580758815,-0.681397419457,,,,,"2024-11-05T06:50:14.000+09:00",37579,412379,0,-0.00412371134021,-0.00721649484536,-0.181443298969,0,0.0164654226125,0.056531284303,0.0195233465591,,0.0261874160194,0.0339184805978,-0.00773106457834,0.0440413173786,27.2635705371,"train",,,1.01952334656,,3853953.4,4243893.85,0.841108455151,27040758,0.117276531316,201567.069846,179002.930154,0.664641774553,504522,689626,-3099774,-223620,-548892,3338226,-274866,-145227,-147471,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,0.0464306360535,0.0304316452903,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",193600,198800,192100,193200,3560310,-0.00412371134021,0.015239096164,0.0448891292591,56.2629803184,190827.028076,185899.27771,4927.75036538,6249.69826185,-1321.94789647,190700,,8412.30017348,0.0317106900642,0.116075418013,-0.667470800278,,,,,"2024-11-06T06:50:14.000+09:00",-40172,-147804,0,0.0134575569358,-0.0383022774327,-0.146480331263,0,-0.0020618556701,0.0345360824742,0.0131095962244,,0.0255059542721,0.0323483346887,-0.00684238041651,0.0435419263638,27.2568393785,"train",,,1.01310959622,,3752417.2,4226663.1,0.842345348036,23480448,0.029443416013,201767.791108,179632.208892,0.612940331802,5503,954309,-3677061,174433,-638505,3734745,-165772,-337018,40090,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.000546099433963,-0.00111342065487,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",197700,199200,192700,195800,3460361,0.0134575569358,0.00410256410256,0.1,57.7983712688,191592.100679,186632.664547,4959.43613285,5991.64583605,-1032.2097032,191590,,8275.70730395,0.0304113576482,0.10027465673,-0.731742829734,,,,,"2024-11-07T06:50:14.000+09:00",-2982,369716,0,0.00817160367722,-0.0658835546476,-0.141981613892,0,0.0232919254658,0.0336438923395,0.0219740069941,,0.0253290915876,0.0306008469665,-0.00527175537896,0.0422661251479,27.2417324859,"train",,,1.02197400699,,3728409.4,4200279.75,0.823840602522,26940809,0.118293751744,201195.810741,181984.189259,0.719138192149,60452,-36020,-3964614,3883,278918,3898790,-5506,-204423,189408,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.018646001877,0.0247636050065,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",197400,198300,193100,197400,2976546,0.00817160367722,0.0595813204509,0.0573111944296,58.7578652296,192485.623652,187430.244951,5055.37870129,5804.3924091,-749.013707808,192125,,8056.0139251,0.0287387704864,0.100440868548,-1.15007581953,,,,,"2024-11-08T06:50:14.000+09:00",-5200,-66214,0,0.015704154002,-0.123606889564,-0.123606889564,0,0.00817160367722,0.026557711951,0.0274560832791,,0.0256098211818,0.0294042168647,-0.00379439568292,0.0408106075233,27.0992615318,"train",,,1.02745608328,,3409062.2,4032854.8,0.738074180107,29917355,0.0816895019379,201773.600935,182476.399065,0.773355693515,-562657,-515896,-3085554,741432,856331,3002325,-144493,-282235,176515,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.00773470270941,0.0213424206984,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",200500,203000,198800,200500,3031573,0.015704154002,0.100439077936,0.0779569892473,60.6257567381,193718.604628,188398.374954,5320.22967427,5707.55986213,-387.330187862,192850,,7880.58435902,0.0288161677245,0.102412447523,-1.04506799024,,,,,"2024-11-11T06:50:14.000+09:00",40701,446235,0,-0.0394014962594,-0.111221945137,-0.166583541147,0,0.015704154002,0.0212765957447,0.0396681358569,,0.026534811343,0.0284666327288,-0.00193182138585,0.0393046601447,27.1331617104,"train",,,1.03966813586,,3319673,4010650.15,0.755880689319,32948928,0.16326625996,202725.120252,182974.879748,0.88733705537,-1190104,-630368,-4408123,1236765,797644,4139066,-6013,-109992,368672,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.0170610748834,0.00226212106496,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",199300,199300,192400,192600,2636191,-0.0394014962594,-0.00721649484536,0.0272,53.9232583476,193546.511609,188709.606439,4836.90516963,5533.42892363,-696.523753999,193105,,7896.2569048,0.0303137391931,0.0990959546928,-1.37823251305,,,,,"2024-11-12T06:50:14.000+09:00",-53390,-89901,0,-0.0353063343718,-0.108515057113,-0.123052959502,0,-0.00598503740648,0.0344139650873,-0.00261515755677,,0.0251137340064,0.0287301605588,-0.00361642655244,0.0409982186127,26.9532164086,"train",,,0.997384842443,,3132996.2,3976996,0.662859857038,30312737,0.0898996629617,202672.962165,183537.037835,0.473609845479,-1124164,-1664706,-3547998,1189584,1692122,3655456,-57927,12516,-18153,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0278871374752,-0.0198421860815,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",192500,192500,184900,185800,3920254,-0.0353063343718,-0.0383022774327,-0.0368066355625,48.9107995794,192354.740592,188494.080036,3860.6605558,5198.87525006,-1338.21469426,192750,,7882.23855446,0.0306764803069,0.10464269018,-0.0511311687381,,,,,"2024-11-13T06:50:14.000+09:00",-13417,-21670,0,-0.0156081808396,-0.0818083961249,-0.0828848223897,0,-0.000519210799585,0.0394600207684,-0.0360570687419,,0.0207785821087,0.027981029333,-0.00720244722423,0.0424232430272,27.3140931109,"train",,,0.963942931258,,3204985,3969990.45,0.987471896815,26392483,-0.0104535138113,202834.939266,182665.060734,0.155426779644,-1872428,-2393827,-4473911,1664846,2346744,4197517,211526,95063,376296,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.0159158948973,-0.0101705020903,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",185700,189500,182600,182900,3172827,-0.0156081808396,-0.0658835546476,-0.0307366189719,46.9081862798,190900.165116,188079.703737,2820.46137909,4723.19247587,-1902.73109678,192460,,7812.07865771,0.0305007400113,0.112641031698,-0.739719824764,,,,,"2024-11-14T06:50:14.000+09:00",1722,-16941,0,-0.0541279387644,-0.0672498633133,-0.0606889010388,0,-0.0005382131324,0.0371367061356,-0.0496726592539,,0.0154207839207,0.0258239063744,-0.0104031224537,0.0427122944653,27.0868283809,"train",,,0.950327340746,,3147478.2,3889265.95,0.815790702099,23219656,0.0100852321503,203299.44648,181620.55352,0.0590180726781,-765485,-1456305,-3809862,1052172,1845933,3915767,-261883,-366369,15770,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0107717399683,0.013764672845,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",182900,184900,171700,173000,6309368,-0.0541279387644,-0.123606889564,-0.117346938776,40.7710457931,188146.29356,186962.688646,1183.60491438,4015.27496357,-2831.67004919,191310,,8196.93018216,0.0311487483055,0.142360295523,2.08899866211,,,,,"2024-11-15T06:50:14.000+09:00",2976,-64910,0,0.0300578034682,-0.0242774566474,0.0179190751445,0,0,0.0721705850191,-0.0957085358842,,0.00684164690395,0.0232096818704,-0.0163680349664,0.0473810993189,27.7185929445,"train",,,0.904291464116,,3814042.6,4004887.05,1.57541721433,16910288,-0.118877647249,204927.474068,177692.525932,-0.172297957323,-216135,-1318184,-2656854,801341,1752031,2996612,-552311,-395302,-236704,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.0548643645343,-0.0423973507849,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",174000,179000,173600,178200,4330750,0.0300578034682,-0.111221945137,-0.0485851575013,44.8523351249,186616.094551,186313.600598,302.493952982,3272.71876145,-2970.22480847,190855,,8040.00659772,0.0307532094336,0.153928082093,0.365993996081,,,,,"2024-11-18T06:50:14.000+09:00",-60315,-95708,0,-0.0364758698092,-0.00841750841751,-0.0151515151515,0,0.00578034682081,0.0312138728324,-0.066306882188,,0.00169749693031,0.0183654251485,-0.0166679282181,0.0451178821421,27.3719130892,"train",,,0.933693117812,,4073878,3945929.8,1.09752332644,21241038,0.00403978296826,205543.972054,176166.027946,0.0692346627943,917436,-286287,-2626099,-178327,931652,3102401,-702862,-601786,-364629,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0308846392504,0.0243943255646,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",173800,177800,170300,171700,3885644,-0.0364758698092,-0.108515057113,-0.100576217915,41.0450227003,184321.310774,185231.111665,-909.800890885,2436.21483099,-3346.01572187,189895,,8030.00612646,0.0312223549833,0.177946947261,-0.134132082254,,,,,"2024-11-19T06:50:14.000+09:00",21130,-409379,0,-0.00640652300524,0.0308677926616,0.0442632498544,1,-0.0246913580247,0.0420875420875,-0.0958161089023,,-0.00529878212513,0.0141887876004,-0.0194875697255,0.0467676536194,27.2263033407,"train",,,0.904183891098,,4323768.6,4018784.8,0.966870383306,17355394,-0.074591876629,206790.617775,172999.382225,-0.0384532321419,1410782,1078641,-1341984,-1150905,-494556,1985871,-251869,-560311,-542482,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0580782795475,-0.0425013724207,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",170400,172900,168100,170600,4075013,-0.00640652300524,-0.0818083961249,-0.0915867944622,40.4197193391,182210.339885,184147.325615,-1936.98572992,1561.57471881,-3498.56044872,189035,,7799.29140314,0.0311155933959,0.19964786706,0.026231731203,,,,,"2024-11-20T06:50:14.000+09:00",-28816,-372087,0,0,0.0381008206331,0.0785463071512,1,-0.00757134536983,0.0279557367501,-0.0975216229799,,-0.0113539609022,0.00915342742559,-0.0205073883278,0.0457168312024,27.2674614089,"train",,,0.90247837702,,4354720.4,4049187.3,1.0063779959,13280381,-0.0815401154696,207905.217275,170164.782725,0.0115318564834,870336,1424580,-2643589,-1312040,-1224855,2809618,440185,-166643,-64661,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.00757295409063,-0.00143226443081,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",175000,175100,170200,170600,3689296,0,-0.0672498633133,-0.129591836735,40.4197193391,180424.133749,183143.820014,-2719.686265,705.322522045,-3425.00878704,187765,,7592.19916006,0.029142379373,0.215125945608,-0.331125392558,,,,,"2024-11-21T06:50:14.000+09:00",-15508,-233697,0,-0.010550996483,-0.0134818288394,0.0756154747948,0,0.0257913247362,0.0287221570926,-0.0914174633185,,-0.0159418890094,0.0041343641386,-0.020076253148,0.0445029259089,27.1680231259,"train",,,0.908582536681,,4458014.2,4015348.15,0.918798535564,13280381,-0.136594668634,207961.561589,167568.438411,0.0750514283151,1501522,1980720,-1177162,-1676328,-1796848,1793000,168482,-171421,-524674,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00418293250268,0.00467848189821,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",168200,173000,168200,168800,3821502,-0.010550996483,-0.0242774566474,-0.148335015136,39.2839386668,178635.80548,182081.314828,-3445.50934787,-124.843851938,-3320.66549593,186295,,7392.75636291,0.0288656280774,0.227589408465,-0.0818341455598,,,,,"2024-11-22T06:50:14.000+09:00",-15274,372984,0,0.0468009478673,-0.0456161137441,0.0367298578199,0,-0.0140679953107,0.0281359906213,-0.0939101961942,,-0.0204117852362,-0.000739596279253,-0.0196721889569,0.0437959500172,27.1926239582,"train",,,0.906089803806,,3960441,3889197.5,0.982593967007,9458879,-0.271720837011,207494.384425,165095.615575,0.0873700941206,1029520,2324296,-1110644,-1580107,-2876004,832190,554686,546686,387169,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.00988225914772,-0.00727091565244,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",171700,178200,171200,176700,3919973,0.0468009478673,-0.00841750841751,-0.120895522388,46.4023951214,178337.989252,181682.698915,-3344.70966239,-768.817014029,-2575.89264836,185080,,7536.13090842,0.0309008104989,0.221110164732,0.151006594302,,,,,"2024-11-25T06:50:14.000+09:00",24424,432978,0,0.00169779286927,-0.0950764006791,-0.0464063384267,0,0.0171800947867,0.0414691943128,-0.0452777177437,,-0.018928747382,-0.00435097348064,-0.0145777739013,0.0426492977273,27.2638039823,"train",,,0.954722282256,,3878285.6,3808678.05,1.02922141188,13378852,-0.298606349781,205541.534644,164618.465356,0.295225525708,1851264,2358408,545763,-2024124,-3070652,-519927,62803,599022,-63560,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.0384925745912,0.0521780028279,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",174500,179500,173900,177000,4393882,0.00169779286927,0.0308677926616,-0.0969387755102,46.6581530685,178132.144752,181335.832329,-3203.68757648,-1255.79112652,-1947.89644996,184130,180500,7397.83584353,0.0306284270313,0.21839489821,0.76643681534,,,,,"2024-11-26T06:50:14.000+09:00",66246,-792481,0,0.000564971751412,-0.102824858757,-0.0418079096045,0,-0.0124504810413,0.0316921335597,-0.0387226416119,-0.0193905817175,-0.0180999298106,-0.00709486512158,-0.011005064689,0.0417956827318,27.3796286883,"train",,,0.961277358388,,3979933.2,3822662.85,1.14942964431,17772734,-0.186229358417,204236.526304,164023.473696,0.322694385586,1169297,1739235,1842796,-2101096,-2747039,-2098365,836164,916612,223590,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0115356433464,-0.0275779933082,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",175200,177700,174700,177100,1996128,0.000564971751412,0.0381008206331,-0.0693641618497,46.7493692608,177973.353252,181022.066971,-3048.71371912,-1614.37564504,-1434.33807408,183470,180902,7083.70471185,0.0301217865749,0.219323617861,-2.04687470437,,,,,"2024-11-27T06:50:14.000+09:00",-34031,294276,0,-0.0496894409938,-0.068887634105,-0.0485601355167,0,-0.0101694915254,0.0169491525424,-0.0347195726822,-0.0210169041802,-0.0172146455061,-0.00911561629046,-0.00809902921561,0.0399983326474,26.5911896858,"train",,,0.965280427318,,3564156.2,3719069.7,0.536727773615,19768862,-0.109889336035,203589.652084,163350.347916,0.341697063815,-292733,1161227,1146289,-415107,-1979071,-1495687,594027,700528,291930,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00608120082881,0.00584603025923,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",175600,175700,167900,168300,4756820,-0.0496894409938,-0.0134818288394,-0.136923076923,40.2297972069,176485.145059,180079.69164,-3594.54658052,-2010.40983214,-1584.13674839,182135,181158,7234.868661,0.0310341438206,0.224264957388,1.12442230926,,,,,"2024-11-28T06:50:14.000+09:00",16590,182118,0,-0.0427807486631,-0.0017825311943,0.0106951871658,0,-0.00846979107849,0.0440429136081,-0.075960139457,-0.0709767164575,-0.0213579713638,-0.0119453941303,-0.00941257723343,0.0429879302496,27.4085933159,"train",,,0.924039860543,,3777661,3777890.7,1.2591205987,15012042,-0.21852064169,202558.249007,161711.750993,0.161292872763,-698517,158369,646764,-79031,-1473355,-1145352,773766,1204306,462093,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0428253422142,-0.0480303484453,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",164600,166300,160800,161100,5691298,-0.0427807486631,-0.0456161137441,-0.135265700483,35.8273647056,174118.199665,178673.788555,-4555.58888982,-2519.44564367,-2036.14324614,180875,181236,7253.80661379,0.0309249132034,0.246205350129,1.95121538535,,,,,"2024-11-29T06:50:14.000+09:00",28295,-296943,0,-0.00744878957169,0.0738671632526,0.0831781502173,1,-0.0219845513963,0.0326797385621,-0.109329647547,-0.111103754221,-0.0282780191795,-0.0156390170309,-0.0126390021486,0.0450267325499,27.5442294688,"train",,,0.890670352453,,4151620.2,3833791.5,1.48450900368,9320744,-0.22991545054,203141.196352,158608.803648,0.0559412194364,-1134884,-425169,65047,1019390,-147542,-415184,125365,487291,356440,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,-0.0434239613707,-0.0462345058885,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",160000,162400,157600,159900,4682788,-0.00744878957169,-0.0950764006791,-0.122392974753,35.137211377,171930.784332,177283.137551,-5352.35321887,-3086.02715871,-2266.32606016,179760,181058,7078.5347128,0.0307282299218,0.26758988863,0.816895032959,,,,,"2024-12-02T06:50:14.000+09:00",31375,-318244,0,-0.00687929956223,0.0450281425891,0.0875547217011,1,-0.00682805710739,0.0297951582868,-0.110480640854,-0.116857581548,-0.0334731283231,-0.0192997320745,-0.0141733962486,0.0442685097736,27.3417081158,"train",,,0.889519359146,,4304183.2,3894004.95,1.20256344307,4637956,-0.24182335721,203810.97919,155709.02081,0.0871269971366,700505,10468,1452221,-268621,-223568,-1564924,-427531,210194,97438,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0120188448871,0.0158810394869,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",162200,162700,158600,158800,3558868,-0.00687929956223,-0.102824858757,-0.181443298969,34.4814995914,169910.663666,175914.016251,-6003.35258529,-3669.49224403,-2333.86034126,178000,180978,6865.78223332,0.0260921929249,0.278272667205,-0.346461151321,,,,,"2024-12-03T06:50:14.000+09:00",46566,16994,0,0.0384130982368,0.0636020151134,0.0780856423174,1,0.0143839899937,0.025641025641,-0.107865168539,-0.122545281747,-0.0378044873129,-0.0231076337785,-0.0146968535344,0.0432354044919,27.0603539025,"train",,,0.892134831461,,4137180.4,3893469.6,0.914060816091,1079088,-0.33340018887,202766.267381,153233.732619,0.112375984955,2040474,1029546,2182716,-1243817,-616076,-2165549,-742589,-374447,-5630,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.00629703066801,-0.00341419391337,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",159200,165100,159100,164900,4180365,0.0384130982368,-0.068887634105,-0.146480331263,41.0511582847,169139.792333,175098.163195,-5958.37086285,-4127.26796779,-1831.10289506,176585,181220,6825.36921665,0.0281089975615,0.275915885622,0.265303366611,,,,,"2024-12-04T06:50:14.000+09:00",26147,-95011,0,0.0187992722862,0.0333535476046,0.103092783505,1,0.00251889168766,0.0377833753149,-0.0661720984229,-0.0900562851782,-0.0361332374945,-0.0250289142983,-0.0111043231962,0.0413909594703,27.2590036298,"train",,,0.933827901577,,4574027.8,3924472.35,1.06520434524,5259453,-0.232145794071,200946.303331,152223.696669,0.260172929972,2350756,2218320,2410300,-1796219,-1528654,-2385836,-515144,-621880,7068,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.0198266766729,0.0162776815701,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",161300,168000,161100,168000,5701792,0.0187992722862,-0.0017825311943,-0.141981613892,44.1178392091,168964.439666,174572.373329,-5607.93366307,-4423.40110685,-1184.53255622,175195,181438,6830.69998689,0.0283312706963,0.26197870602,1.61368490769,,,,,"2024-12-05T06:50:14.000+09:00",3439,214339,0,0.0297619047619,0.022619047619,0.189285714286,1,-0.0218314129776,0.0418435415403,-0.0410685236451,-0.074063867547,-0.0333805575183,-0.0263297684931,-0.00705078902515,0.0406589284934,27.5880103277,"train",,,0.958931476355,,4763022.2,4036543.9,1.41254304208,10961245,-0.197936209736,198143.679701,152246.320299,0.343237168894,1473590,2182575,2865359,-1306688,-1451225,-2875495,-89804,-653376,13140,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0332386947093,0.0385589711861,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",170000,175600,169300,173000,4671438,0.0297619047619,0.0738671632526,-0.123606889564,48.7489882013,169585.295102,174455.901231,-4870.60612862,-4512.8421112,-357.764017422,173975,181658,6885.64998783,0.0292923310668,0.236446892446,0.544270067824,,,,,"2024-12-06T06:50:14.000+09:00",947,285162,0,-0.0341040462428,0.0179190751445,0.127167630058,1,0.0119047619048,0.0375,-0.0056042534847,-0.0476609893316,-0.028153792651,-0.0260857925503,-0.0020680001007,0.0398014450163,27.4180243786,"train",,,0.994395746515,,4559050.2,4121288.5,1.13348968411,15632683,-0.173303470504,194542.924057,153407.075943,0.476298045507,-249704,1914726,2495669,6485,-1628981,-2900496,244996,-254816,383859,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,0.0387513528139,0.0389326940996,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",173500,173600,165000,167100,4434259,-0.0341040462428,0.0450281425891,-0.166583541147,44.1042359278,169202.942009,173911.019658,-4708.0776486,-4551.88921868,-156.18842992,172305,181730,7008.10356012,0.0294458946631,0.194443260967,0.247543920278,,,,,"2024-12-09T06:50:14.000+09:00",74288,-298726,0,0.0107719928187,0.0502692998205,0.165170556553,1,0.0028901734104,0.049710982659,-0.0302080612867,-0.0805040444616,-0.0281752103447,-0.0272405099861,-0.000934700358589,0.0419395784568,27.3312187943,"train",,,0.969791938713,,4509344.4,4191422.8,1.05793646014,11198424,-0.259464447252,189056.77304,155553.22696,0.344643310669,-872588,645227,2727816,342905,-917128,-3279696,526984,332635,540065,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.0284976412629,-0.0197808578802,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",167100,170600,165000,168900,5305672,0.0107719928187,0.0636020151134,-0.123052959502,45.8008937042,169156.335546,173539.833017,-4383.49747025,-4518.210869,134.713398743,171120,181802,6907.5247344,0.0288490194503,0.163187479243,1.04216887821,,,,,"2024-12-10T06:50:14.000+09:00",47872,137690,0,0.0088809946714,0.0615748963884,0.213735938425,1,0,0.033512866547,-0.0129733520337,-0.0709673160911,-0.0259532117836,-0.0267508044346,0.000797592650933,0.0408971269059,27.5213490978,"train",178201.666667,-0.0521974167844,0.987026647966,0.947802583216,4858705.2,4324896.85,1.22677422931,16504096,-0.159641275606,185082.320724,157157.679276,0.420500322121,-1807786,-1665685,2181737,1368401,1160993,-2696678,441306,530519,512373,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.0386037666721,0.0626674156787,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",168000,170400,167600,170400,3159112,0.0088809946714,0.0333535476046,-0.0828848223897,47.2381647789,169347.668539,173307.252793,-3959.58425394,-4406.48554599,446.901292047,170350,181592,6614.13011052,0.0282146840742,0.14358918112,-1.16071462144,,,,,"2024-12-11T06:50:14.000+09:00",35169,-607014,0,0.00821596244131,0.0798122065728,0.194248826291,1,-0.00532859680284,0.01657785672,0.000293513354858,-0.0616326710428,-0.0232369967954,-0.02585965696,0.00262266016459,0.03881531755,27.0117054268,"train",178425,-0.0449768810425,1.00029351335,0.955023118958,4654454.6,4286839.75,0.736932608689,19663208,-0.0784875968363,182580.208502,158119.791498,0.502044118871,-942992,-1379022,3425105,90351,257589,-4474991,900916,1161244,1073249,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0153757557882,-0.0462696408846,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",167400,171800,167000,171800,2281189,0.00821596244131,0.022619047619,-0.0606889010388,48.607985286,169724.950302,173195.604438,-3470.6541357,-4219.31926393,748.66512823,169795,181352,6484.54938834,0.0281988236959,0.127553085577,-1.88611249249,,,,,"2024-12-12T06:50:14.000+09:00",7249,-86887,0,0.0250291036088,0.0681024447031,0.130966239814,1,-0.0176056338028,0.0281690140845,0.0118083571365,-0.0526710485685,-0.0202017120821,-0.024559483492,0.00435777140995,0.0377447577901,26.6942936448,"train",178696.666667,-0.0385942658882,1.01180835714,0.961405734112,3970334,4242257.85,0.537729926058,21944397,-0.0150304277238,180623.938083,158966.061917,0.592576021059,-1546000,-2374363,1947301,703735,1093295,-3628133,905029,1327468,1706977,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,-0.00198735953202,-0.0134439780052,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",176500,177400,173500,176100,4550292,0.0250291036088,0.0179190751445,0.0179190751445,52.6722736586,170705.727179,173410.74485,-2705.01767114,-3916.45894537,1211.44127423,169950,181382,6421.36728917,0.0261898843348,0.130550298525,0.425910980474,,,,,"2024-12-13T06:50:14.000+09:00",-16116,-113408,0,-0.00340715502555,-0.00624645088018,0.107325383305,0,0.0273573923166,0.022700814901,0.036187113857,-0.0291208609454,-0.0153606909207,-0.0222399712968,0.00687928037609,0.0364643230504,27.4095092592,"train",179011.666667,-0.0162652341095,1.03618711386,0.98373476589,3946104.8,4154304.05,1.09531992489,26494689,0.115355073734,181043.511617,158856.488383,0.777189054839,-560587,-1976568,1837285,-429527,724981,-3927546,1038960,1324483,2103644,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,0.0088121792155,0.0140366784698,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",174400,176400,173500,175500,3677980,-0.00340715502555,0.0502692998205,-0.0151515151515,52.0536767291,171443.307613,173565.504491,-2122.19687787,-3557.60653187,1435.409654,169815,181510,6169.84105423,0.0253504054645,0.126596644644,-0.474823327976,,,,,"2024-12-16T06:50:14.000+09:00",-3911,-538669,0,0.0216524216524,-0.039886039886,0.129344729345,0,-0.00965360590574,0.0164679159568,0.0334776079852,-0.0331111233541,-0.0120922899024,-0.0202712622899,0.00817897238745,0.0351557894828,27.1932685683,"train",179123.333333,-0.0202281482033,1.03347760799,0.979771851797,3794849,4121665.55,0.89235284993,22816709,0.0191144936541,180564.004605,159065.995395,0.764443090726,-1110929,-1617363,1396740,936903,851587,-3359761,194968,829228,1971079,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.00837871159816,-0.0185970284433,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",177400,180400,177300,179300,3278975,0.0216524216524,0.0615748963884,0.0442632498544,55.6094438524,172652.029519,173990.281936,-1338.2524173,-3113.73570896,1775.48329166,170195,181614,6079.13812178,0.0243653925709,0.135137010344,-0.853956232607,,,,,"2024-12-17T06:50:14.000+09:00",71344,-418860,0,0.0262130507529,-0.0540992749582,0.17122141662,0,0.0108262108262,0.0176638176638,0.0534974587973,-0.0127413084894,-0.00746376139042,-0.0173660664192,0.00990230502875,0.0339048417277,27.0998570911,"train",179398.333333,-0.000548128466448,1.0534974588,0.999451871534,3389509.6,4091332.1,0.801444351095,26095684,0.106814721787,181694.821738,158695.178262,0.895875701713,-649696,-1216273,-113177,435352,160246,-2041876,209019,1095181,2167865,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0238532987962,0.0147333032634,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",183000,184500,182100,184000,3188910,0.0262130507529,0.0798122065728,0.0785463071512,59.600208107,174397.871131,174731.742533,-333.871402127,-2557.76284759,2223.89144546,170865,181596,6016.34254166,0.0248046782426,0.151956572587,-0.883348803992,,,,,"2024-12-18T06:50:14.000+09:00",25988,29989,0,-0.00271739130435,-0.0842391304348,0.165760869565,0,0.0206358059119,0.0133853876185,0.0768735551459,0.0132381770524,-0.00181451848982,-0.0139008850413,0.0120863665514,0.0326975138133,27.0978807602,"train",179918.333333,0.0226862187474,1.07687355515,1.02268621875,3395469.2,4047026.95,0.787963618577,29284594,0.197728026002,183847.029888,157882.970112,1.00589160993,-481885,-1515461,485064,380825,1015455,-2234681,81921,505488,1745380,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.039134058238,0.0320252563848,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",183400,183900,181600,183500,2363872,-0.00271739130435,0.0681024447031,0.0756154747948,58.9926051309,175798.198649,175381.243086,416.955563062,-1962.81916546,2379.77472852,171510,181706,5758.03236011,0.0248341728726,0.164410982435,-1.55978893368,,,,,"2024-12-19T06:50:14.000+09:00",13604,-291082,0,-0.0463215258856,-0.0730245231608,0.155313351499,0,-0.00326086956522,0.0125,0.0699084601481,0.00987309169758,0.00227223740088,-0.0106965622096,0.0129687996105,0.0313789229434,26.795781457,"train",180358.333333,0.0174190269371,1.06990846015,1.01741902694,3412005.8,3980755.75,0.593824928847,26920722,0.171328534789,185609.063799,157410.936201,0.925205537445,-835536,-906899,-940318,583059,730911,-1100374,239534,163733,2042131,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0139596119075,-0.00718122703519,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",173900,176800,173000,175000,4833862,-0.0463215258856,-0.00624645088018,0.0367298578199,49.713968743,175675.398857,175353.002858,322.395999458,-1505.77613248,1828.17213193,171820,181472,6096.74433439,0.0270078634065,0.164354751613,0.762682508095,,,,,"2024-12-20T06:50:14.000+09:00",-104436,-294436,0,-0.0371428571429,-0.00285714285714,0.245714285714,0,-0.0523160762943,0.0207084468665,0.0185077406588,-0.0356639040734,0.00184226285404,-0.00860443504273,0.0104466978968,0.0348385390536,27.463697545,"train",180575,-0.0308735982279,1.01850774066,0.969126401772,3468719.8,4031373.75,1.19906074201,22086860,0.15662131302,185939.716711,157700.283289,0.612608491554,-984952,-1640638,-2127649,974653,1564426,512884,18008,74229,1631187,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0267999454828,-0.0273843582895,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",174100,174800,167100,168500,4487308,-0.0371428571429,-0.039886039886,-0.0464063384267,44.0130231624,174571.491341,174845.373016,-273.881675725,-1259.39724113,985.515565402,171410,181122,6225.5483105,0.0262585135763,0.163407526047,0.404722899915,,,,,"2024-12-23T06:50:14.000+09:00",-135849,-540762,0,0.00652818991098,0.0320474777448,0.338278931751,1,-0.00514285714286,0.044,-0.0169768391576,-0.0696878347191,-0.00162541053843,-0.00747416760312,0.0058487570647,0.0369468742463,27.3514545541,"train",180658.333333,-0.067300152221,0.983023160842,0.932699847779,3630585.4,4059740.5,1.10531892371,17599552,0.0519823865589,185414.84202,157405.15798,0.39610736073,-1008937,-1413469,-2375137,1301101,1379653,1090544,-274769,35751,1407808,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0240965052362,-0.0136902883194,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",170000,173300,169600,169600,3287596,0.00652818991098,-0.0540992749582,-0.0418079096045,45.1591602569,173806.646519,174456.826867,-650.18034801,-1137.5538625,487.373514493,171040,180764,6123.72343118,0.0263137962303,0.161176527102,-0.672185923393,,,,,"2024-12-24T06:50:14.000+09:00",78874,-249963,0,-0.0064858490566,0.00943396226415,0.294221698113,1,0.00890207715134,0.0219584569733,-0.00841908325538,-0.0617600849727,-0.00383361054251,-0.00670727513268,0.00287366459017,0.0361068598537,27.0468651589,"train",180730,-0.0615835777126,0.991580916745,0.938416422287,3632309.6,4004426.2,0.820990532926,20887148,0.0388871444303,184823.816598,157256.183402,0.447764830234,302442,45239,-1807173,1271305,1566864,2272027,-1554678,-1599964,-348711,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.00921957957096,-0.00982649578877,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",171700,171900,168300,168500,1844961,-0.0064858490566,-0.0842391304348,-0.0485601355167,44.1850467757,172990.239362,174015.580433,-1025.34107019,-1115.11130404,89.7702338472,170610,180276,5943.45747181,0.0263272058427,0.158667424843,-1.99055449037,,,,,"2024-12-26T06:50:14.000+09:00",1246,-116338,0,0.00949554896142,0.0795252225519,0.311572700297,1,0.0123820754717,0.0212264150943,-0.0123673876092,-0.0653220617276,-0.00608511020887,-0.0066178712406,0.000532761031734,0.0352727446398,26.4626597258,"train",180523.333333,-0.0666026552431,0.987632612391,0.933397344757,3363519.8,3996867.85,0.461601701442,19042187,-0.00909055574604,184145.124676,157074.875324,0.42205465223,2169951,1011198,335035,-522644,660957,405347,-1633896,-1641588,-596736,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.00587569594503,-0.00776669235205,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",170000,172000,169400,170100,2022727,0.00949554896142,-0.0730245231608,0.0106951871658,46.0093386529,172545.587153,173725.537438,-1179.95028478,-1128.07910019,-51.8711845912,170700,179904,5768.92479525,0.024042881251,0.158129699851,-1.60172034632,,,,,"2024-12-27T06:50:14.000+09:00",-14547,614878,0,0.0258671369782,0.174603174603,0.171075837743,1,0.00890207715134,0.0154302670623,-0.00351493848858,-0.0544957310566,-0.00693680355544,-0.00663185831975,-0.000304945235692,0.0339149017946,26.5640989373,"train",180295,-0.0565462159239,0.996485061511,0.943453784076,3295290.8,3860163.2,0.524000384232,21064914,0.0784017629099,184196.369882,157203.630118,0.477771800668,1973973,1396040,297353,-1049006,-252412,120569,-939437,-1143220,-305395,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,0.0139413228129,0.0160680151801,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",170100,176000,170000,174500,2643523,0.0258671369782,-0.00285714285714,0.0831781502173,50.7742365295,172846.266052,173782.905035,-936.638982422,-1089.79107664,153.152094214,171370,179474,5785.43016702,0.0224180761878,0.149827019686,-0.971880125154,,,,,"2024-12-30T06:50:14.000+09:00",-10037,134049,0,-0.00343839541547,0.117478510029,0.0939828080229,1,0,0.0352733686067,0.0182645737294,-0.0277143207373,-0.00536755863852,-0.00624522106955,0.000877662431026,0.0331543276047,26.8573030758,"train",180293.333333,-0.0321328205887,1.01826457373,0.967867179411,2857223,3707774.45,0.712967586256,23708437,0.19402060716,184207.928182,158532.071818,0.621904405278,967737,1997928,295448,-1513473,-921262,-260836,532827,-1085145,58751,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,0.0361154423037,0.0401794926706,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",174000,175800,172400,173900,1434202,-0.00343839541547,0.0320474777448,0.0875547217011,50.1246019354,173008.378967,173791.578736,-783.199768523,-1028.47281501,245.27304649,172070,179206,5615.04229795,0.0223302480404,0.136452529227,-1.79474469287,,,,,"2025-01-02T06:50:14.000+09:00",23635,-38562,0,-0.0155261644623,0.119608970673,0.0989074180564,1,-0.00286532951289,0.0194842406877,0.010635206602,-0.0296083836479,-0.00450373644924,-0.0059141622485,0.00141042579925,0.0322889148818,26.2423548553,"train",180373.333333,-0.0358885274985,1.0106352066,0.964111472501,2246601.8,3545345.15,0.404530994676,22274235,0.248724429552,183809.693352,160330.306648,0.577940707015,-1041019,979116,-1406489,302788,-337356,976756,715580,-651239,546375,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.00124275924237,-0.0217875703032,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",170500,172200,170000,171200,2102175,-0.0155261644623,0.00943396226415,0.0780856423174,47.1981086326,172730.166819,173599.609941,-869.443122096,-996.66687643,127.223754334,172690,178812,5492.53927667,0.0226272728473,0.116516259237,-1.12546439608,,,,,"2025-01-03T06:50:14.000+09:00",-36231,-480213,0,0.0625,0.197429906542,0.161214953271,1,-0.01955146636,0.0126509488212,-0.00862817765939,-0.0425698498982,-0.00507852290944,-0.00582165231559,0.000743129406157,0.0320825892329,26.6090708237,"train",180325,-0.0506030777762,0.991371822341,0.949396922224,2009517.6,3472510.5,0.605376139251,20172060,0.274915972176,182750.596404,162629.403596,0.425948724102,-1109556,-15958,-2852677,815610,-708107,2179996,313306,724764,750500,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.0152969490874,-0.0279710545374,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",174500,182700,173100,181900,4233446,0.0625,0.0795252225519,0.103092783505,57.7305275099,174140.910385,174214.453649,-73.5432638165,-812.042153907,738.498890091,173540,178694,5921.64361405,0.0249476254768,0.117050317792,0.621965172473,,,,,"2025-01-06T06:50:14.000+09:00",-2512,1008920,0,0.0984057174272,0.118746564046,0.118746564046,1,0.0192757009346,0.0560747663551,0.0481733317967,0.0179412851019,-0.000404306013285,-0.00446422294616,0.00405991693288,0.0325543904016,27.3697392411,"train",180275,0.00901400637914,1.0481733318,1.00901400638,2487214.6,3475164.55,1.21820015688,24405506,0.275469732793,183696.456075,163383.543925,0.911560880016,-1003257,-1175280,-3058565,767722,369104,2303105,245555,794306,819450,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.0445837536579,0.0346392889912,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",184400,199800,184400,199800,7320382,0.0984057174272,0.174603174603,0.189285714286,68.9049263824,178088.462633,176109.679304,1978.78332901,-253.877057324,2232.66038633,175130,178770,6777.24049876,0.0321159084817,0.171232937112,2.68111545018,,,,,"2025-01-07T06:50:14.000+09:00",-14697,1521464,0,-0.024024024024,-0.0275275275275,0.016016016016,0,0.0137438152831,0.084661902144,0.140866784674,0.117637187448,0.00990382046552,-0.00127065594256,0.0111744764081,0.0339201226164,28.0112452156,"train",180638.333333,0.106077521383,1.14086678467,1.10607752138,3546745.6,3556094.05,2.05854566754,31725888,0.291958574605,190124.012138,160135.987862,1.32266173232,319906,-674951,-2560173,-203661,507989,2079783,-107675,180523,528504,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,0.0792732315144,0.0811193877967,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",205000,206500,194800,195000,6075445,-0.024024024024,0.117478510029,0.127167630058,64.0176180138,180690.237613,177508.962319,3181.275294,433.153412941,2748.12188106,176230,178706,7128.86617742,0.0325315154267,0.19592272334,1.6432269204,,,,,"2025-01-08T06:50:14.000+09:00",-18507,-401031,0,-0.00153846153846,0,0.0158974358974,0,0.026026026026,0.0585585585586,0.106508539976,0.091177688494,0.0163142322769,0.00222129955354,0.0140929327234,0.0365582880893,27.8005206331,"train",180776.666667,0.0786790330611,1.10650853998,1.07867903306,4233130,3626294.4,1.67538658748,25650443,0.138126678297,193493.730767,158966.269233,1.04362525265,-971933,-1955628,-3574906,581723,1387089,2755234,388235,580172,893739,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0254143416272,-0.0244836596583,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",193100,198100,191000,194700,4275792,-0.00153846153846,0.119608970673,0.165170556553,63.7134487801,182845.585672,178782.372517,4063.21315496,1159.16536134,2904.04779361,177610,178580,7126.8043076,0.0312470906335,0.208238075522,0.442245601862,,,,,"2025-01-09T06:50:14.000+09:00",-15333,-160009,0,0.0529019003595,0.0179763739086,0.0256805341551,1,-0.00974358974359,0.0364102564103,0.0962220595687,0.090267667152,0.0208690968411,0.00595359713068,0.0149154997104,0.0366040282876,27.4476950977,"train",180921.666667,0.0761563475906,1.09622205957,1.07615634759,4801448,3618371.05,1.18168975512,21374651,0.140618898109,196102.582297,159117.417703,0.962077164936,-2738949,-2873210,-4924926,2102602,2168918,4062802,615136,693862,907602,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0131551703383,-0.00340400331128,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",201000,206000,199800,205000,6692254,0.0529019003595,0.197429906542,0.213735938425,69.1356280286,186253.957107,180724.418998,5529.53810978,2033.23991103,3496.29819875,179415,178760,7424.8897142,0.0327375170457,0.240072686055,1.88703910941,,,,,"2025-01-10T06:50:14.000+09:00",-206050,640603,0,-0.00731707317073,0.0243902439024,-0.029756097561,1,0.0323574730354,0.0318438623523,0.142602346515,0.146788990826,0.0269733566331,0.00991824346845,0.0170551131646,0.0362189742156,27.9472265543,"train",181213.333333,0.131263336031,1.14260234652,1.13126333603,5719463.8,3687700.15,1.81475004143,28066905,0.156775341401,200951.320484,157878.679516,1.09399654687,-3175219,-2740614,-3927606,2288257,1980636,2999639,886490,753707,973688,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,0.052564739256,0.0474963447268,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",208000,212500,202500,203500,6149475,-0.00731707317073,0.118746564046,0.194248826291,67.5525274866,188907.194476,182411.499072,6495.69540362,2925.73100955,3569.96439407,181070,179024,7608.82616319,0.0329610772974,0.259655155797,1.38139155251,,,,,"2025-01-13T06:50:13.000+09:00",-121486,52388,0,-0.0452088452088,0.0540540540541,0.02457002457,1,0.0146341463415,0.0487804878049,0.123874744574,0.136719099115,0.0319198791333,0.014377056558,0.0175428225753,0.0373898091557,27.8552985542,"train",181390,0.121892055791,1.12387474457,1.12189205579,6102669.6,3837218.3,1.60258669672,21917430,0.029373126882,204577.87953,157562.12047,0.977074080019,-1648873,-2601244,-4280787,1308076,1927443,3972959,300307,634924,293130,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.00489033142839,0.000464328863766,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",203000,203000,193900,194300,4767294,-0.0452088452088,-0.0275275275275,0.130966239814,58.677682258,189736.856864,183292.12877,6444.72809362,3629.53042636,2815.19766726,182195,179010,7751.05286582,0.0350509781519,0.2610134911,0.489601895109,,,,,"2025-01-14T06:50:14.000+09:00",-31510,322675,0,0.0036026762738,0.0910962429233,0.080802882141,1,-0.002457002457,0.0447174447174,0.0664398035072,0.0854142226691,0.0331689557057,0.0186800330744,0.0144889226313,0.0398921917953,27.5544480417,"train",181483.333333,0.0706217283497,1.06643980351,1.07062172835,5592052,3961523.55,1.20339913163,17150136,-0.0605103180568,205972.676505,158417.323495,0.754545476662,-1692210,-4885326,-5071136,2019897,4392476,5378964,-300872,500665,-298299,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0347866302298,-0.0317248852707,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",194300,197900,193600,195000,3019149,0.0036026762738,0,0.107325383305,59.1177794103,190546.571193,184159.378491,6387.19270154,4181.0628814,2206.12982014,183140,179184,7504.54908969,0.0348031922724,0.264623596123,-0.524039774666,,,,,"2025-01-15T06:50:14.000+09:00",-34867,-337049,0,0.0164102564103,0.117948717949,0.0871794871795,1,0,0.0221307256819,0.0647592006116,0.0882668095366,0.0327548343668,0.0214413481097,0.0113134862571,0.0384848671266,27.1012403991,"train",181466.666667,0.074577516532,1.06475920061,1.07457751653,4980792.8,3884966.4,0.77713645091,20169285,-0.0814087349636,207371.582697,158908.417303,0.744721943018,-1966478,-3735159,-5333497,2807743,4206656,6236909,-812664,-447192,-877936,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.000453525419837,-0.0102773875491,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",198000,201000,197700,198200,3620460,0.0164102564103,0.0179763739086,0.129344729345,61.1545435333,191724.021778,185199.424529,6524.5972496,4649.76975504,1874.82749456,184275,179504,7397.08129757,0.0348118511336,0.269308082055,-0.158313869144,,,,,"2025-01-16T06:50:14.000+09:00",-113111,-241207,0,0.0595358224016,0.137739656912,0.0595358224016,1,0.0153846153846,0.0169230769231,0.0755664088997,0.104153667885,0.0329192595842,0.0234599886732,0.00945927091099,0.0373212981714,27.2991435484,"train",181648.333333,0.0911192872675,1.0755664089,1.09111928727,4849726.4,3882090.4,0.932605794033,23789745,0.0125323717346,209088.37341,159461.62659,0.780594656956,-1310617,-1172912,-4480475,2040593,1865434,5076649,-672222,-652434,-574060,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.0166465021058,0.0253651892831,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",208500,210000,206500,210000,6029645,0.0595358224016,0.0243902439024,0.17122141662,67.570522394,194535.710735,187036.504193,7499.20654224,5219.65711248,2279.54942976,185810,179824,7711.5754906,0.0365610007664,0.291551525433,1.1753500073,,,,,"2025-01-17T06:50:14.000+09:00",-22252,1010774,0,0.0214285714286,0.0452380952381,0.0404761904762,1,0.0519677093845,0.0176589303734,0.130186749906,0.16780852389,0.035710507344,0.0248555100594,0.0108549972846,0.0367217880505,27.8670615044,"train",181966.666667,0.154057519692,1.13018674991,1.15405751969,4717204.6,4019623.9,1.50005203223,29819390,0.0463190847283,212896.59447,158723.40553,0.946530848064,929687,-780420,-3491753,-468399,1635820,4475213,-449927,-835752,-957245,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,0.0472481433231,0.0417873365737,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",209500,217500,209000,214500,5041329,0.0214285714286,0.0540540540541,0.165760869565,69.6305578694,197607.139853,189070.837216,8536.30263714,5882.98621741,2653.31641973,187335,180250,7767.89152698,0.0364604025846,0.318201999524,0.54243313636,,,,,"2025-01-20T06:50:14.000+09:00",-62830,262402,0,-0.011655011655,0.030303030303,-0.011655011655,1,-0.00238095238095,0.0404761904762,0.145007606694,0.190013869626,0.0397962826906,0.0274265091721,0.0123697735185,0.0362139465127,27.7092453131,"train",182411.666667,0.175911628459,1.14500760669,1.17591162846,4495575.4,4112244.85,1.22593113589,34860719,0.0677990392522,217140.18579,157529.81421,0.955709288159,739331,-1346955,-4112281,-527102,2371478,5328982,-283143,-1030642,-1243000,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0229874302173,0.0208072304366,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",219000,219000,210500,212000,3036234,-0.011655011655,0.0910962429233,0.155313351499,67.0811041804,199821.42603,190769.293718,9052.13231106,6516.81543614,2535.31687492,188760,180574,7820.18498934,0.0366475772799,0.334883349366,-0.658718231412,,,,,"2025-01-21T06:50:14.000+09:00",-3325,-274531,0,0.0283018867925,-0.0603773584906,-0.0117924528302,0,0.020979020979,0.039627039627,0.123119304937,0.174033914074,0.0426987373163,0.0307396954535,0.0119590418628,0.0368876650441,27.1904700433,"train",182678.333333,0.160509821453,1.12311930494,1.16050982145,4149363.4,4145862.95,0.732352718027,31824485,0.0591404378189,220366.290513,157153.709487,0.867648332384,-2145031,-1625733,-5789970,2659904,2505441,7153494,-530715,-882277,-1344309,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.0102680765834,-0.0157533157575,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",216500,220000,214000,218000,3323212,0.0283018867925,0.117948717949,0.245714285714,69.9270055935,202618.129717,192786.383073,9831.74664464,7179.80167784,2651.9449668,190910,180986,7833.02891867,0.0346832794066,0.349594886146,-0.443169558966,,,,,"2025-01-22T06:50:14.000+09:00",-10208,347733,0,0.0344036697248,-0.124311926606,-0.0596330275229,0,0.0212264150943,0.0283018867925,0.141899324289,0.204513056258,0.0450997552506,0.0329348700818,0.0121648851688,0.035931325315,27.3086926848,"train",183008.333333,0.191202586403,1.14189932429,1.1912025864,4210176,4070330.45,0.81644771618,35147697,0.160439516649,224280.579857,157539.420143,0.905896453043,-3535565,-2349507,-6042366,3989772,2817849,7490332,-448357,-471445,-1423610,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.0291034581898,0.0304869732339,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",221500,227000,217000,225500,5901740,0.0344036697248,0.137739656912,0.338278931751,73.0619862044,206138.417453,195209.613956,10928.8034969,7929.60204166,2999.20145527,193760,181486,7987.81256734,0.0331226561811,0.360527368225,1.01719400259,,,,,"2025-01-23T06:50:14.000+09:00",9622,1237336,0,-0.0266075388027,-0.152549889135,-0.110864745011,0,0.0160550458716,0.045871559633,0.163810900083,0.242520084194,0.0484647605185,0.0351645323355,0.013300228183,0.035422672139,27.9168332186,"train",183416.666667,0.229441163108,1.16381090008,1.22944116311,4666432,4141052.05,1.42517889868,41049437,0.283139220624,228687.891434,158832.108566,0.954364673864,-3095864,-3132202,-6199208,3329161,3660046,7357042,-171656,-530076,-1139887,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0228748158191,0.0258094570456,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",221000,225500,215000,219500,5994781,-0.0266075388027,0.0452380952381,0.294221698113,67.0409273912,208194.045537,197008.901811,11185.143726,8580.71037852,2604.43334745,196255,182024,8167.25452682,0.0343224414211,0.354609296218,0.973900239234,,,,,"2025-01-24T06:50:14.000+09:00",-84927,-96788,0,0.00683371298405,-0.09430523918,-0.0751708428246,0,-0.019955654102,0.0465631929047,0.118442842221,0.20588493825,0.0509573746058,0.0390920746174,0.0118652999884,0.0372084488693,27.9055073268,"train",183808.333333,0.194178718774,1.11844284222,1.19417871877,4659459.2,4276411.3,1.40182517056,35054656,0.165647163078,231051.923715,161458.076285,0.834009411157,-1191866,-3747286,-7284278,1355700,4329540,7237889,-135595,-567945,74774,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.014212856306,-0.0152735409056,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",220500,227000,217500,221000,3771572,0.00683371298405,0.030303030303,0.311572700297,67.7563300567,210164.192378,198786.020196,11378.172182,9140.20273922,2237.96944282,198880,182728,8262.45063204,0.0340553471593,0.341272052299,-0.35792504279,,,,,"2025-01-31T06:50:14.000+09:00",882,65740,0,-0.0986425339367,-0.079185520362,-0.0986425339367,0,0.00455580865604,0.0432801822323,0.111222847949,0.209447922595,0.0514849420002,0.0413583834354,0.0101265585648,0.0373866544436,27.4489204291,"train",184320,0.199001736111,1.11122284795,1.19900173611,4405507.8,4372741.85,0.86251878784,38826228,0.22622008889,232816.092881,164943.907119,0.825906698774,-1401338,-4490176,-9613655,1462945,4807896,9475921,-44454,-232756,165832,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.00163779753676,0.000300654048405,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",197000,204500,194800,199200,11871995,-0.0986425339367,-0.0603773584906,0.171075837743,50.5748641828,208477.39355,198816.685366,9660.70818402,9244.30382818,416.404355833,200335,183054,9543.70415833,0.0420273499349,0.312135628649,3.09830661612,,,,,"2025-02-03T06:50:14.000+09:00",54432,133802,0,-0.0416666666667,0.0190763052209,-0.0451807228916,1,-0.108597285068,0.0438914027149,-0.0056655102703,0.0882034809401,0.0484975310443,0.0464071477318,0.00209038331241,0.0479101614374,28.4917574474,"train",184390,0.0803188893107,0.99433448973,1.08031888931,6172660,4865205.25,2.44018379286,26954233,0.0605248771365,231600.845583,169069.154417,0.481849203518,-721396,-1708567,-8894577,873744,1873886,9279792,-152107,-151468,-352557,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.0909832781814,-0.0980250297513,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",191500,193200,186900,190900,7926444,-0.0416666666667,-0.124311926606,0.0939828080229,45.8117250595,205773.179158,198230.264228,7542.9149299,8904.02604853,-1361.11111862,201155,183412,9740.58243273,0.0432175282612,0.291434332303,1.21885720743,,,,,"2025-02-04T06:50:14.000+09:00",-159956,-66769,0,0.00104766893662,0.0377160817182,-0.0251440544788,1,-0.0386546184739,0.0316265060241,-0.0509805871094,0.0408261182474,0.039512388318,0.0466423575093,-0.00712996919133,0.0510245281966,28.045220079,"train",184466.666667,0.034875316227,0.949019412891,1.03487531623,7093306.4,5129351.3,1.54531119754,19027789,-0.0456261204024,230466.736557,171843.263443,0.325070070823,-416719,-628440,-8668734,590578,930346,9341940,-209144,-328732,-667197,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.016473707348,-0.00803995203376,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",192900,194300,190100,191100,5851146,0.00104766893662,-0.152549889135,0.0989074180564,45.9438364756,203515.76698,197702.096507,5813.67047235,8285.95493329,-2472.28446094,202015,183670,9344.82654468,0.0431825198975,0.267100199594,0.234567029911,,,,,"2025-02-05T06:50:14.000+09:00",-12756,-455264,0,0.040293040293,0.0450026164312,0.0104657247514,1,0.0104766893662,0.0220010476689,-0.054030641289,0.0404529863342,0.0304221374796,0.0433592618173,-0.0129371243377,0.0489001912333,27.7427002277,"train",184615,0.0351271565149,0.945969358711,1.03512715651,7083187.6,5350198.5,1.09363157274,24878935,0.0243420874945,228994.123411,175035.876589,0.297713961386,2776867,1382555,-5795769,-2515700,-1036965,6657433,-320861,-381961,-870609,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,-0.0102565548658,-0.0218565652208,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",191900,199400,191900,198800,4245118,0.040293040293,-0.09430523918,0.161214953271,50.9063920696,202790.264368,197783.422692,5006.84167544,7630.13228172,-2623.29060628,203395,184212,9270.1960772,0.0435255590503,0.226888656927,-0.599921877595,,,,,"2025-02-06T06:50:14.000+09:00",-7003,850980,0,0.0236418511066,0.000503018108652,-0.0321931589537,1,0.00418628990058,0.0392464678179,-0.0225915091325,0.0791913664691,0.025185320299,0.0383809470911,-0.0131956267922,0.0466307649759,27.461334748,"train",184695,0.0763691491378,0.977408490868,1.07636914914,6733255,5457345.65,0.77787229768,29124053,0.0820178304081,226469.009188,180320.990812,0.400429093995,2163377,1646676,-5621644,-1735659,-1217473,6728523,-450005,-465878,-1115868,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.0291796457917,0.0249302222021,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",202000,205000,200500,203500,4032622,0.0236418511066,-0.079185520362,0.118746564046,53.7004096229,202899.454465,198206.872863,4692.58160178,7042.62214573,-2350.04054395,204475,184870,9050.8963574,0.0419066798935,0.204081583732,-0.697854631631,,,,,"2025-02-07T06:50:14.000+09:00",15807,895365,0,-0.002457002457,0.02457002457,-0.0545454545455,1,0.0160965794769,0.0226358148893,-0.00476830908424,0.100773516525,0.0230593690505,0.0346074798316,-0.0115481107811,0.0444761491764,27.4333486266,"train",184866.666667,0.100793364587,0.995231690916,1.10079336459,6785465,5447304.45,0.740296790278,33156675,0.0803256829164,225339.790917,183610.209083,0.476635279886,2712588,3485486,-4952889,-2577400,-3109999,5996818,-157526,-441804,-1070278,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,0.0126904588691,0.0108644837368,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",205000,206000,200500,203000,2206293,-0.002457002457,0.0190763052209,0.016016016016,53.3525403154,202914.923009,198561.919318,4353.00369107,6504.6984548,-2151.69476373,204635,185518,8797.2609033,0.0362282885453,0.202973977709,-1.42417800773,,,,,"2025-02-10T06:50:14.000+09:00",-58167,50978,0,-0.0241379310345,0.0344827586207,-0.0743842364532,1,0.00737100737101,0.027027027027,-0.00798983556088,0.0942334436551,0.0214433679363,0.032042849531,-0.0105994815947,0.0433362606074,26.8277855476,"train",184986.666667,0.0973763874874,0.992010164439,1.09737638749,4852324.6,5191600,0.424973611218,30950382,-0.00746885353263,225402.789964,183867.210036,0.460636158137,-49925,2054026,-6165600,239596,-1671113,7100690,-185121,-414975,-948055,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,0.00338906041872,-0.00594198192534,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",197800,203000,197000,198100,2779740,-0.0241379310345,0.0377160817182,0.0158974358974,49.9383813757,202174.165623,198527.703072,3646.46255086,5933.05127401,-2286.58872315,204790,186104,8597.45655307,0.0362323037621,0.200426394318,-1.04559982123,,,,,"2025-02-11T06:50:14.000+09:00",12480,104336,0,0.00807672892479,0.0701665825341,-0.0519939424533,1,-0.0256157635468,0.0295566502463,-0.0326676107232,0.0644585822981,0.0184071809736,0.0299497792732,-0.0115425982996,0.0433995787636,27.0343951888,"train",184998.333333,0.070820457842,0.967332389277,1.07082045784,3822983.8,5026814.75,0.552982383128,28170642,0.0250675539615,225312.660646,184267.339354,0.337009437633,-773405,1289990,-5423116,1132333,-675718,7279133,-356173,-612907,-1860276,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.0238801909,-0.0332508668266,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",201000,201500,198000,199700,2488710,0.00807672892479,0.0450026164312,0.0256805341551,51.0401174893,201793.524758,198614.539881,3178.98487633,5382.23799448,-2203.25311814,205040,186564,8233.35251356,0.0362531331797,0.196480951518,-1.10573128427,,,,,"2025-02-12T06:50:14.000+09:00",-2541,-126925,0,-0.00400600901352,0.0515773660491,-0.00400600901352,1,0.0146390711762,0.017667844523,-0.0260436987905,0.0704101541562,0.0159188025855,0.0269516173985,-0.0110328148129,0.041228605476,26.9318465813,"train",184985,0.0795469902965,0.97395630121,1.0795469903,3150496.6,4937460.65,0.504046548705,30659352,0.0940230379355,225183.22715,184896.77285,0.367449243353,-1526572,-817953,-3740512,2265074,1670775,6159290,-715192,-836135,-2400606,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.00102472735415,0.00818344254545,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",196500,199900,196000,198900,2884072,-0.00400600901352,0.000503018108652,-0.029756097561,50.4423630512,201348.367103,198635.685075,2712.68202733,4848.32680105,-2135.64477372,204735,187002,7923.82733402,0.0343234782709,0.198504034087,-0.839465726369,,,,,"2025-02-13T06:50:14.000+09:00",-686,578157,0,0.0482654600302,0.0985419808949,0.00402212166918,1,-0.0160240360541,0.0195292939409,-0.028500256429,0.063624987968,0.0136384214546,0.0243757003572,-0.0107372789026,0.0398382470288,27.0752712072,"train",185090,0.0746123507483,0.971499743571,1.07461235075,2878287.4,4747051.55,0.607550175013,27775280,-0.00307164349205,225055.361709,184414.638291,0.356424799828,-661157,-770508,-3651538,1468834,1533380,6281267,-701358,-666328,-2535903,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.00768455020018,0.00187720714465,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",198800,208500,198100,208500,3574410,0.0482654600302,0.02457002457,0.02457002457,56.9568617437,202448.618318,199366.37507,3082.24324788,4495.11009041,-1412.86684253,204985,187630,8100.69681016,0.0359056388957,0.198808555186,-0.47260012986,,,,,"2025-02-14T06:50:14.000+09:00",23808,429777,0,0.00719424460432,0.0167865707434,-0.0191846522782,1,-0.000502765208648,0.0522875816993,0.0171475961656,0.111229547514,0.0147829412368,0.0215592810092,-0.00677633977234,0.0388522628785,27.3370050057,"train",185468.333333,0.124181127057,1.01714759617,1.12418112706,2786645,4618298.3,0.773966895989,31349690,0.102118349523,225361.385842,184608.614158,0.586251802139,-72301,-1494899,-3846544,446343,2348025,6417400,-333053,-788434,-2493636,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.0346176274771,0.0427634336741,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",209000,212000,206500,210000,2598656,0.00719424460432,0.0344827586207,0.080802882141,57.8883499896,203610.369346,200154.050991,3456.31835518,4287.35174337,-831.03338819,205770,188464,7914.93275229,0.0342480732369,0.193155518678,-0.848801426452,,,,,"2025-02-17T06:50:14.000+09:00",-66576,400482,0,0.00952380952381,-0.00238095238095,-0.0190476190476,0,0.00239808153477,0.0263788968825,0.0205569324974,0.11427116054,0.0164586588342,0.0204159606827,-0.00395730184852,0.0376901559633,27.025367756,"train",185920,0.129518072289,1.0205569325,1.12951807229,2865117.6,4509866.4,0.576215738896,33948346,0.186238443782,225642.805539,185897.194461,0.60642684526,-169036,-937064,-2217338,362615,1793794,4502008,-134130,-785144,-2233864,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.00414372915237,-0.00220144192141,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",211500,216000,211000,212000,2497922,0.00952380952381,0.0701665825341,0.0871794871795,59.1574893179,204901.081754,201031.528695,3869.55305912,4203.79200652,-334.238947394,206620,189482,7778.15184142,0.0342646844951,0.187844801249,-0.874188152594,,,,,"2025-02-18T06:50:14.000+09:00",-438,427449,0,-0.00943396226415,-0.0330188679245,-0.0424528301887,0,0.00714285714286,0.0238095238095,0.026038137644,0.118839784254,0.0182526087695,0.0198292075779,-0.00157659880846,0.0366893954784,26.9953112979,"train",186570,0.136302728199,1.02603813764,1.1363027282,2808754,4483805.05,0.557098707938,36446268,0.181508593912,226026.246417,187213.753583,0.638615162468,-1337902,-1335005,-3022962,531960,933007,4005484,790729,480574,-932510,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.00204807574793,-0.00655404112142,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",212000,215000,207000,210000,1937894,-0.00943396226415,0.0515773660491,0.0595358224016,57.2978444681,205685.530715,201695.859903,3989.67081225,4160.96776766,-171.29695541,207210,190484,7793.99813846,0.0342893754378,0.183976057486,-1.05545102525,,,,,"2025-02-19T06:50:14.000+09:00",-43791,-177198,0,0.0404761904762,-0.0452380952381,-0.0214285714286,0,0,0.0377358490566,0.0134646011293,0.102454799353,0.0189984324393,0.019814132227,-0.000815699787667,0.0371142768498,26.7319751841,"train",187100,0.122394441475,1.01346460113,1.12239444148,2698590.8,4399676.75,0.440462813546,34508374,0.121811551269,226270.839436,188149.160564,0.573186703277,-1809037,-1777364,-4344964,1133557,1216508,5510364,727537,654295,-1093877,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.0157126453879,-0.0161615283687,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",216000,219500,214000,218500,3537720,0.0404761904762,0.0985419808949,0.0404761904762,62.6689544437,207656.987528,202940.611021,4716.37650702,4272.04951554,444.326991483,207635,191678,7915.85541428,0.0329576792504,0.189374077913,-0.319413561194,,,,,"2025-02-20T06:50:14.000+09:00",22385,530847,0,-0.0297482837529,-0.070938215103,-0.0389016018307,0,0.0285714285714,0.0261904761905,0.0523274014497,0.13993259529,0.0215852471717,0.0195517140299,0.0020335331418,0.0362281712324,27.3735343033,"train",187880,0.162976367894,1.05232740145,1.16297636789,2829320.4,4275080.5,0.827521259541,38046094,0.0962169484294,227295.343334,187974.656666,0.776317656705,-1844622,-2120529,-4991647,1132107,1457067,6102514,743313,659527,-1040624,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,0.0234555456637,0.0345044978503,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",217000,218500,211000,212000,3080242,-0.0297482837529,0.0167865707434,-0.011655011655,56.7867468067,208325.143293,203611.676871,4713.46642164,4360.33289676,353.133524883,207510,192620,7886.15145612,0.0333761774131,0.188091364701,-0.473672314115,,,,,"2025-02-21T06:50:14.000+09:00",3491,148760,0,-0.0117924528302,-0.0603773584906,0.0165094339623,0,-0.00686498855835,0.0343249427918,0.0216375114452,0.100612605129,0.0222333321775,0.0205676080036,0.00166572417398,0.0371988276232,27.2048602769,"train",188570,0.124250941295,1.02163751145,1.1242509413,2730486.8,4177026.15,0.737424638819,34965852,0.00125846710344,227025.419545,187994.580455,0.615037239905,-728648,-1991352,-4490941,787957,1274621,5320543,-39201,774426,-688568,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,-0.0232126785543,-0.0168992724843,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",209500,211000,205500,209500,2601151,-0.0117924528302,-0.00238095238095,-0.0117924528302,54.6616346669,208505.890479,204047.848955,4458.04152373,4379.87462215,78.1669015799,207385,193450,7787.14063782,0.033378587447,0.187386963747,-0.667544384033,,,,,"2025-02-24T06:50:14.000+09:00",-5020,90483,0,-0.0214797136038,-0.0921241050119,0.0167064439141,0,-0.0117924528302,0.0259433962264,0.0101984232225,0.0829671749806,0.0212794344808,0.0209063227788,0.000373111702052,0.0371701223763,27.0239436157,"train",189218.333333,0.1071865834,1.01019842322,1.1071865834,2730985.8,4155272,0.625988142292,32364701,0.00650036868826,226815.622738,187954.377262,0.554424400815,-1283304,-2891632,-3483237,938397,1792290,3788857,354565,1142990,-208597,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.0119883790715,-0.020096824991,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",202500,205000,201000,205000,3087127,-0.0214797136038,-0.0330188679245,-0.0596330275229,50.9645432651,207966.522713,204118.378662,3848.14405074,4273.52850787,-425.384457129,206735,194090,7838.05916369,0.0330279516524,0.182137880174,-0.452801783974,,,,,"2025-02-25T06:50:14.000+09:00",-13503,25127,0,-0.0219512195122,-0.0921951219512,0.0170731707317,0,-0.0334128878282,0.0190930787589,-0.00839238638837,0.0562110361173,0.0187714343939,0.0208464805262,-0.00207504613233,0.0382344349449,27.173516701,"train",189821.666667,0.0799610160414,0.991607613612,1.07996101604,2848826.8,4143467.75,0.745058773536,29277574,-0.0708358717164,225562.137329,187907.862671,0.453922894126,-928453,-1711080,-2384535,470897,1396004,2583639,452571,321369,-139696,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.0179725674639,-0.0197757182511,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",199800,202000,199200,200500,3651613,-0.0219512195122,-0.0452380952381,-0.110864745011,47.5043850578,206817.826911,203850.350613,2967.47629782,4012.31806586,-1044.84176804,205485,194758,7692.48350914,0.0321507165988,0.164474810254,-0.164976517878,,,,,"2025-02-26T06:50:14.000+09:00",-26024,-373268,0,0.0124688279302,-0.0369077306733,0.0673316708229,0,-0.0253658536585,0.0136585365854,-0.024259678322,0.0294827426858,0.0148003805378,0.0200115614257,-0.00521118088798,0.0383665012925,27.3192490715,"train",190218.333333,0.0540519227905,0.975740321678,1.05405192279,3191570.6,4030961.4,0.905891334013,25625961,-0.191312623336,222383.553193,188586.446807,0.352502165623,-894416,-1076731,-2289493,404056,545120,2395438,472057,518946,-44855,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.0162882815134,-0.0169080943263,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",199000,206000,198600,203000,3849749,0.0124688279302,-0.070938215103,-0.0751708428246,49.5535213916,206230.468924,203787.361679,2443.10724584,3698.47590186,-1255.36865602,204660,195440,7671.59182992,0.0319851318549,0.152895078838,-0.032799987579,,,,,"2025-02-27T06:50:14.000+09:00",2170,325234,0,-0.0187192118227,-0.0522167487685,0.0197044334975,0,-0.0074812967581,0.0369077306733,-0.00811101338806,0.0386819484241,0.0120350110633,0.0182190931126,-0.00618408204934,0.0377910927582,27.3844797674,"train",190651.666667,0.0647690814837,0.991888986612,1.06476908148,3253976.4,3923709.8,0.981150287924,29475710,-0.0710927449324,220305.753417,189014.246583,0.44695046139,558296,-488714,-1733075,-601025,59158,1832132,30442,430119,-42560,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,0.00836281680593,0.00989549442355,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",204500,205000,198100,199200,3993419,-0.0187192118227,-0.0603773584906,-0.0986425339367,46.5773955011,205148.858321,203447.55711,1701.30121086,3299.04096366,-1597.7397528,203570,196016,7616.47812778,0.0320621017174,0.136346756582,0.0259979355467,,,,,"2025-02-28T06:50:14.000+09:00",-3249,-261888,0,-0.0451807228916,-0.0341365461847,0.00251004016064,0,0.00738916256158,0.0339901477833,-0.021466817311,0.0162435719533,0.00854066872922,0.0165614506208,-0.00802078189154,0.0382353319668,27.4022229383,"train",191020,0.0428227410742,0.978533182689,1.04282274107,3436611.8,3934802.15,1.01489702602,25482291,-0.169562998231,217448.054619,189691.945381,0.342557183984,996613,14181,13416,-886489,-278442,234205,-38465,322105,-133707,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,-0.0113964776485,-0.0179932684203,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",191600,193000,188700,190200,5533027,-0.0451807228916,-0.0921241050119,-0.0451807228916,40.390168658,202849.033964,202466.256583,382.777380483,2715.78824702,-2333.01086654,203120,196384,7822.4439758,0.0257148345162,0.14727602114,1.36768093549,,,,,"2025-03-04T06:50:14.000+09:00",-51087,-674770,0,-0.021556256572,-0.0120925341746,0.00210304942166,0,-0.0381526104418,0.0215863453815,-0.0636077195746,-0.0314893270328,0.00201249937163,0.0142785922556,-0.012266092884,0.0411274656982,27.6820770308,"train",191385,-0.00619170781409,0.936392280425,0.993808292186,4022987,3617853.75,1.52936723879,19949264,-0.0968111134951,218077.352707,188162.647293,0.0681053909359,844253,1050826,-723844,-359486,-752763,1162208,-456571,-292190,-349319,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.0112453743648,-0.0102971528066,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",184800,187500,184000,186100,5424556,-0.021556256572,-0.0921951219512,-0.0251440544788,37.9189927463,200272.259508,201253.941281,-981.681773009,1976.29424302,-2957.97601602,202880,196584,7706.55512038,0.024508163651,0.156355666139,1.77819542358,,,,,"2025-03-05T06:50:14.000+09:00",-28802,-521876,0,0.0376141859215,0.0091348737238,0.061794734014,1,-0.0283911671924,0.0184016824395,-0.0827089905363,-0.053330891629,-0.00527502296082,0.0106195284418,-0.0158945514026,0.041410828159,27.6404860534,"train",191801.666667,-0.029726888018,0.917291009464,0.970273111982,4490472.8,3492759.35,1.55308610082,14524708,-0.0644630870432,218740.718773,187019.281227,-0.0289798098065,1286786,1726525,-29570,-842167,-1253906,399387,-437845,-460297,-271261,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0200322394841,-0.0134106573463,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",188200,194400,186600,193100,4162368,0.0376141859215,-0.0369077306733,0.0104657247514,44.1965139998,199168.834968,200649.94563,-1481.11066224,1284.81326197,-2765.9239242,202980,196936,7748.94404036,0.0259143673102,0.153563879258,0.787257055019,,,,,"2025-03-06T06:50:14.000+09:00",-24643,430556,0,-0.0036250647333,0.0300362506473,0.0207146556189,1,0.0112842557765,0.0419129500269,-0.0486747462804,-0.0194784092294,-0.0076701743254,0.00665361606404,-0.0143237903894,0.0401291768014,27.4125581695,"train",192355,0.00387304723038,0.95132525372,1.00387304723,4592623.8,3408320.45,1.22123728125,18687076,-0.0908344607092,218565.198106,187394.801894,0.18303258217,2002829,2911426,-760622,-1621865,-2304363,1128040,-523741,-673693,-336587,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.0260638007769,0.0253496514318,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",193500,194000,190300,192400,2540131,-0.0036250647333,-0.0522167487685,-0.0321931589537,43.7204137778,198127.475742,200038.838547,-1911.36280437,645.578048699,-2556.94085307,202660,197198,7459.73375176,0.0242892194323,0.15955097534,-0.819475240661,,,,,"2025-03-07T06:50:14.000+09:00",33503,295009,0,0,0.0379417879418,0.00519750519751,1,0.00207146556188,0.0191610564474,-0.0506266653508,-0.0243308755667,-0.00993431811002,0.00335539526351,-0.0132897133735,0.0387720049468,26.9150580297,"train",192915,-0.00266956949952,0.949373334649,0.9973304305,4330700.2,3323071.1,0.764392612605,16146945,-0.19525775419,218827.300331,186492.699669,0.182692849462,2819002,3311532,-68219,-2897476,-3049214,391,-69456,-392088,31230,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0106731819126,0.0124804309491,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",191000,192800,187900,192400,2700590,0,-0.0341365461847,-0.0545454545455,43.7204137778,197246.325628,199472.998654,-2226.67302622,71.1278337161,-2297.80085993,202105,197366,7276.89562663,0.0236103968044,0.16590288053,-0.585108512342,,,,,"2025-03-10T06:50:14.000+09:00",-29800,21590,0,-0.0233887733888,0.0628898128898,-0.0660083160083,1,-0.00727650727651,0.0254677754678,-0.0480195937755,-0.0251613753129,-0.0115731446269,0.000369687285427,-0.0119428319123,0.0378217028411,26.9763126428,"train",193373.333333,-0.00503344135696,0.951980406224,0.994966558643,4072134.4,3256469.5,0.829299951988,16146945,-0.261168268273,218869.900835,185340.099165,0.210555997448,1782092,2512004,-960066,-1973718,-2341135,1003069,116134,-305698,2399,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.00492205453077,0.00982419855222,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",187500,191500,187300,187900,2441476,-0.0233887733888,-0.0120925341746,-0.0743842364532,40.4700778484,195808.429378,198615.739495,-2807.31011711,-504.559756449,-2302.75036066,201350,197454,7121.40308187,0.0240441972102,0.177402087977,-0.881063672045,,,,,"2025-03-11T06:50:14.000+09:00",-13655,-579692,0,-0.000532197977648,0.0963278339542,-0.105375199574,1,-0.0254677754678,0.0218295218295,-0.0667991060343,-0.048385953184,-0.0149404476695,-0.00268525681984,-0.0122551908497,0.0378999631819,26.8517785178,"train",193705,-0.0299682506905,0.933200893966,0.97003174931,3453824.2,3268228.65,0.747033412121,13705469,-0.263826599158,219209.955207,183490.044793,0.123459301996,475096,2542269,-235601,-521600,-2466477,366844,59408,-157714,-92058,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0260843278694,-0.0208052911846,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",182100,189000,181300,187800,3521800,-0.000532197977648,0.0091348737238,-0.0519939424533,40.3982027918,194576.363319,197814.573606,-3238.2102867,-1051.2898625,-2186.9204242,200835,197710,7162.73143317,0.0235804958341,0.186975893508,0.232022177909,,,,,"2025-03-12T06:50:14.000+09:00",-40749,225484,0,0.0591054313099,0.0809371671991,-0.091054313099,1,-0.0308674827036,0.0409792442789,-0.0649040256927,-0.0501239188711,-0.0172428662764,-0.00559792259052,-0.0116449436858,0.0381402099743,27.2176156263,"train",193951.666667,-0.0317175241254,0.935095974307,0.968282475875,3073273,3305331.65,1.06549065961,10183669,-0.272090290849,219610.651786,182059.348214,0.152874900207,-247116,1777630,458070,647884,-1559163,-484058,-344887,-299130,42516,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0122246210265,0.00541969092043,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",192400,199350,189700,198900,4064278,0.0591054313099,0.0300362506473,-0.00400600901352,50.8358052624,195241.538193,197894.975561,-2653.43736787,-1371.71936357,-1281.7180043,200795,198318,7476.10775937,0.0270764717428,0.187141688669,0.733583737563,,,,,"2025-03-13T06:50:14.000+09:00",-18731,580516,0,0.00402212166918,0.0331825037707,-0.158873805933,1,0.024494142705,0.0513844515442,-0.00943748599318,0.00293468066439,-0.0133405599189,-0.00689652772033,-0.00644403219859,0.0375872687751,27.4183041363,"train",194481.666667,0.0227185081713,0.990562514007,1.02271850817,3053655,3384110.05,1.2009887208,14247947,-0.242477412932,219583.557688,182006.442312,0.449570370662,682049,1191224,1248555,-356890,-1076160,-1618895,-362528,-144485,355063,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,0.04443802904,0.0480312802358,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",202500,204500,195500,199700,3883033,0.00402212166918,0.0379417879418,0.00402212166918,51.4950986409,195927.455394,198028.681075,-2101.22568084,-1517.62062703,-583.605053811,200835,198920,7584.95720513,0.0270712178593,0.186975893508,0.484954273791,,,,,"2025-03-14T06:50:14.000+09:00",3849,-526504,0,0.0240360540811,0.0515773660491,-0.093640460691,1,0.0180995475113,0.0452488687783,-0.00565140538253,0.00392117434144,-0.0105219112711,-0.00759950238872,-0.00292240888238,0.0379817586636,27.3766986267,"train",194995,0.024128823816,0.994348594617,1.02412882382,3322235.4,3434058.1,1.13074178914,18130980,-0.14042132834,219610.651786,182059.348214,0.469774684445,858025,581292,1283581,-764535,-333536,-1866525,-177203,-265461,432097,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,0.00448040613178,0.0131929122215,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",198500,206000,198500,204500,3397462,0.0240360540811,0.0628898128898,-0.0191846522782,55.3628797343,197246.308411,198508.038033,-1261.72962198,-1466.44242602,204.712804035,200635,199640,7578.88883334,0.0253999300604,0.184697448901,-0.0299898235538,,,,,"2025-03-17T06:50:14.000+09:00",-3267,727461,0,0.00733496332518,0.0537897310513,-0.113447432763,1,-0.00600901352028,0.0375563345018,0.0192638373165,0.024343818874,-0.00616982700236,-0.00717086760889,0.00100104060653,0.0370605810921,27.2668624947,"train",195563.333333,0.0456970461402,1.01926383732,1.04569704614,3461609.8,3425210.7,0.99189868816,21528442,-0.143367063521,219163.38633,182106.61367,0.604299422819,-462734,-467196,67637,-236011,178544,-1166412,627596,212332,1003165,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0268647325288,0.00818104578007,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",207000,209500,203500,206000,2584679,0.00733496332518,0.0963278339542,-0.0190476190476,56.529437438,198593.030194,199062.998178,-469.967984739,-1267.14753776,797.179553024,200435,200358,7466.11105953,0.025402120928,0.18163710678,-0.907045244149,,,,,"2025-03-18T06:50:14.000+09:00",63904,-224617,0,-0.0145631067961,0.0339805825243,-0.12572815534,1,0.0122249388753,0.0293398533007,0.027764611969,0.0281595943262,-0.00228139798417,-0.00615120163962,0.00386980365545,0.0362432575705,27.000743328,"train",196133.333333,0.050305914344,1.02776461197,1.05030591434,3490250.4,3424511.85,0.75475837527,24113121,-0.143600393732,218638.216749,182231.783251,0.652857598655,-1476018,-759890,-58427,-180329,-734889,-2161839,1621129,1417236,2110322,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.00993852909209,-0.00526275410461,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",208500,209000,201000,203000,2696191,-0.0145631067961,0.0809371671991,-0.0424528301887,53.5170101106,199271.025548,199354.627943,-83.6023944786,-1030.43850911,946.836114627,199985,200928,7504.24598385,0.0254625534522,0.174687970998,-0.805103090409,,,,,"2025-03-19T06:50:14.000+09:00",7876,-165783,0,0.012315270936,0.0270935960591,-0.106896551724,1,0.0121359223301,0.0388349514563,0.0150761307098,0.0103121516165,-0.000411834455559,-0.00507605176899,0.00466421731343,0.0369667289845,27.0283118522,"train",196581.666667,0.0326497045333,1.01507613071,1.03264970453,3325128.6,3434425.3,0.78504866593,21416930,-0.218804263991,217452.48694,182517.51306,0.586303198919,-2756361,-1927953,-134878,912607,-68813,-1485878,1881120,1960546,1522488,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0151951236193,-0.0172933995965,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",202000,209500,201000,205500,3102000,0.012315270936,0.0331825037707,-0.0214285714286,55.6385494579,200229.32931,199809.840688,419.488622329,-740.453082819,1159.94170515,199760,201560,7575.37127071,0.0255794162599,0.170772685019,-0.456903478305,,,,,"2025-03-20T06:50:14.000+09:00",24850,276231,0,0.021897810219,0.0413625304136,-0.151824817518,1,-0.00492610837438,0.0418719211823,0.0287344813777,0.0195475292717,0.00204130716462,-0.00360317801858,0.0056444851832,0.0368631205388,27.1807589356,"train",197081.666667,0.0427149489636,1.02873448138,1.04271494896,3132673,3492630.6,0.888155764311,24518930,-0.143007451174,216816.77578,182703.22422,0.668261577514,-1816182,-2965427,60492,113313,648747,-2186656,1754920,2329780,2030548,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.00608331031828,0.0219592873536,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",207000,211000,205500,210000,2779557,0.021897810219,0.0515773660491,-0.0389016018307,59.2443526586,201732.509416,200564.667304,1167.84211274,-358.794043708,1526.63615644,199335,202336,7427.13046566,0.0243740567325,0.155741905693,-0.777116562088,,,,,"2025-03-21T06:50:14.000+09:00",-18747,717557,0,0.0261904761905,-0.0142857142857,-0.165238095238,0,0.00729927007299,0.0267639902676,0.053502897133,0.0378775897517,0.00556115291779,-0.00170854306528,0.00726969598306,0.0353672879317,27.0926649302,"train",197593.333333,0.0627888930126,1.05350289713,1.06278889301,2911977.8,3454722.45,0.80456738283,27298487,-0.155549500076,214857.406386,183812.593614,0.84353565211,-1531277,-3149192,254918,740163,769809,-2553783,890101,2484540,2257110,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,0.0186717828738,0.0397755104966,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",213500,219500,212000,215500,5731880,0.0261904761905,0.0537897310513,0.0165094339623,63.1832657887,203850.584891,201670.988244,2179.59664667,148.884094368,2030.7125523,199510,203008,7575.19257526,0.0242024448176,0.161952842847,2.15591242057,,,,,"2025-03-24T06:50:14.000+09:00",-24527,1058591,0,-0.0116009280742,-0.0733178654292,-0.188399071926,0,0.0166666666667,0.0357142857143,0.0801463585785,0.0615345208071,0.0101141375716,0.000690877468064,0.00942326010349,0.0351517056857,27.8422703211,"train",198118.333333,0.087733761809,1.08014635858,1.08773376181,3378861.4,3587304.35,1.59782372522,33030367,-0.0269768719233,215665.605838,183354.394162,0.994874663325,-569464,-2034683,24306,-25561,141637,-2299396,664019,1996969,2225708,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.023903873483,0.0341060798587,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",209000,214500,201000,213000,1874222,-0.0116009280742,0.0339805825243,0.0167064439141,60.3291109182,205258.187215,202510.1743,2748.01291517,668.709858529,2079.30305665,199685,203272,8069.82167703,0.0241973752098,0.166791101971,-1.60875648595,,,,,"2025-03-25T06:50:14.000+09:00",-21482,-50070,0,-0.0211267605634,-0.105164319249,-0.176056338028,0,-0.030162412993,0.0626450116009,0.0666800210331,0.0478570585226,0.0129014690853,0.00313948290389,0.00976198618143,0.0378864867466,26.7127516426,"train",198610,0.0724535521877,1.06668002103,1.07245355219,3236770,3550957.9,0.527807440353,31156145,-0.0170173236917,216337.840599,183032.159401,0.899781644495,-1055162,-2544571,288634,676972,1506048,-2448081,439480,1148131,2115463,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.0074164952238,-0.0127268507053,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",214000,216000,207500,208500,2611583,-0.0211267605634,0.0270935960591,0.0170731707317,55.4717073584,205756.927644,202953.865093,2803.06255101,1095.58039703,1707.48215398,199860,203542,8100.5487001,0.0241810099439,0.169554693904,-0.865507769609,,,,,"2025-03-26T06:50:14.000+09:00",37650,-198840,0,0.0263788968825,-0.052278177458,-0.159712230216,0,0.00469483568075,0.0399061032864,0.0432302611828,0.024358609034,0.0134439450888,0.00525458223993,0.00818936284885,0.0388515525184,27.0231614291,"train",199168.333333,0.0468531644087,1.04323026118,1.04685316441,3219848.4,3527180.7,0.740416559889,28544562,-0.0103909051215,216803.600562,182916.399438,0.754963517596,-2020618,-2413449,-837247,2065278,1922480,-959402,-18709,584711,1785830,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.0149491133124,-0.00868611742656,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",208000,215500,203000,214000,2383389,0.0263788968825,0.0413625304136,0.0673316708229,59.7385047475,207025.092622,203772.097308,3252.99531355,1527.06338033,1725.93193322,200535,203928,8414.79522152,0.0241678691266,0.179843376544,-0.994691381576,,,,,"2025-03-27T06:50:14.000+09:00",34741,308616,0,-0.0327102803738,-0.0789719626168,-0.144859813084,0,-0.00239808153477,0.0599520383693,0.0671453860922,0.0493899807775,0.0152009126801,0.00713581018846,0.00806510249167,0.0393214729977,26.9577652764,"train",199926.666667,0.0703924772417,1.06714538609,1.07039247724,3076126.2,3463769.5,0.688091109989,30927951,0.0765349715101,218567.445758,182502.554242,0.873354790055,-1749676,-1968177,-830954,1891386,1919710,-812066,-113271,128778,1640380,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.0156250577275,0.0190398085041,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",212500,214000,206500,207000,2703516,-0.0327102803738,-0.0142857142857,0.0197044334975,52.8034723537,207021.232218,204011.201211,3010.03100712,1823.65690569,1186.37410143,200735,203968,8349.45270569,0.0253132807579,0.181583360162,-0.642262838307,,,,,"2025-03-28T06:50:14.000+09:00",-5615,346108,0,-0.0352657004831,-0.0657004830918,-0.138647342995,0,-0.00700934579439,0.035046728972,0.0312103021396,0.0148650768748,0.0145412125948,0.00880993674245,0.00573127585233,0.0403355203174,27.0505377783,"train",200550,0.0321615557218,1.03121030214,1.03216155572,3060918,3406457.85,0.793644342319,28224435,-0.0183662187395,218960.067901,182509.932099,0.671878646324,-844705,-1857999,-1114367,988464,1754349,-858592,-123722,134308,1961299,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,-0.0187954411566,-0.0201628261532,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-28T00:00:00.000+09:00",203500,207500,198900,199700,3083665,-0.0352657004831,-0.0733178654292,0.00251004016064,46.7131186933,205894.8888,203691.852973,2203.03582679,1899.53268991,303.50313688,200760,203892,8367.348941,0.0262084500635,0.18148981067,-0.254870655091,,,,,"2025-03-31T06:50:14.000+09:00",2636,104222,0,-0.0455683525288,-0.100150225338,-0.0851276915373,0,-0.0169082125604,0.0415458937198,-0.00527993624228,-0.020559904263,0.011031726724,0.00951193134656,0.00151979537747,0.0418995940962,27.146200902,"train",201070,-0.00681354752076,0.994720063758,0.993186452479,2531275,3360970.15,0.917492528162,25140770,-0.00508069076424,218977.947195,182542.052805,0.470907808968,-266426,-2110411,-2100286,140585,2088626,67672,127042,47734,1951337,,,,,,,,,,,,,,,-0.0188596743571,-0.0194066347228,-0.016406026126,-0.0158590657603,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-31T00:00:00.000+09:00",196100,196800,190500,190600,5017005,-0.0455683525288,-0.105164319249,0.00210304942166,40.4498610208,203541.828985,202722.086086,819.742898302,1683.57473159,-863.831833284,200780,203818,8426.82401664,0.0262423216095,0.181017557795,1.6150909594,,,,,"2025-04-01T06:50:14.000+09:00",1719,-1080912,0,0.0367261280168,-0.118048268625,-0.0508919202518,0,-0.0180270405608,0.0315473209815,-0.0507022611814,-0.0648519757823,0.00430085466056,0.00883302587401,-0.00453217121345,0.04421208823,27.5862759703,"train",201411.666667,-0.0536794459109,0.949297738819,0.946320554089,3159831.6,3335169.05,1.50427307425,20123765,0.00261607428865,218952.352627,182607.647373,0.219904180572,-80414,-993429,-1755621,120662,1363400,-331918,-25410,-336112,2071541,,,,,,,,,,,,,,,-0.0300471465766,-0.0301401060886,-0.0155212059522,-0.0154282464402,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-01T00:00:00.000+09:00",191900,198500,191200,197600,2788275,0.0367261280168,-0.052278177458,0.061794734014,46.4029655447,202627.701449,202342.672302,285.029146375,1403.86561454,-1118.83646817,201355,203870,8389.19372974,0.0268656613566,0.168514993663,-0.44664226838,,,,,"2025-04-02T06:50:14.000+09:00",-2561,45899,0,-0.00253036437247,-0.136133603239,-0.0835020242915,0,0.00682056663169,0.0383001049318,-0.0186486553599,-0.0307548928239,0.0014424551942,0.00710458306956,-0.00566212787535,0.042455433855,27.0349337473,"train",201796.666667,-0.0207965113398,0.98135134464,0.97920348866,3195170,3203355,0.870423353016,22912040,0.130914806508,218320.668274,184389.331726,0.38933533477,538563,701182,-1862590,-341957,-652886,-358382,-195268,-42251,2203876,,,,,,,,,,,,,,,0.0162305732895,0.0276436055584,0.0204955547273,0.00908252245834,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-02T00:00:00.000+09:00",198200,201500,196000,197100,3063282,-0.00253036437247,-0.0789719626168,0.0207146556189,46.0488571419,201777.285841,201954.326206,-177.040364638,1087.68441871,-1264.72478335,201555,203848,8182.82274905,0.0257062291781,0.165347522962,-0.0942488883501,,,,,"2025-04-03T06:50:14.000+09:00",-20962,-610582,0,-0.0187721968544,-0.151192288179,-0.100456621005,0,0.00303643724696,0.0278340080972,-0.0221031480241,-0.0331030964248,-0.000898226101666,0.00551843946579,-0.00641666556746,0.041516097154,27.1264639413,"train",202183.333333,-0.0251421976754,0.977896851976,0.974857802325,3331148.6,3148400.7,0.972964464148,19848758,0.0184487635262,218218.309995,184891.690005,0.36632307743,1835099,1474364,-2268016,-2551029,-2353789,-861492,704140,865145,3179218,,,,,,,,,,,,,,,-0.00615930102047,-0.00954515872442,0.003628936648,0.00701479435195,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-03T00:00:00.000+09:00",193900,194600,188200,193400,4642043,-0.0187721968544,-0.0657004830918,0.00519750519751,43.408964159,200488.472635,201320.672413,-832.199777943,703.707579377,-1535.90735732,201605,203516,8234.04969554,0.0260624528486,0.164269748122,1.46557810273,,,,,"2025-04-04T06:50:14.000+09:00",9818,-1037660,0,-0.0708376421923,-0.0641158221303,-0.0429162357808,0,-0.0162354134957,0.0324708269914,-0.0406983953771,-0.0497061656086,-0.0043029978177,0.00363861209606,-0.00794160991376,0.0425752311041,27.523180991,"train",202553.333333,-0.0451897442649,0.959301604623,0.954810255735,3718854,3253496.3,1.42678600864,15206715,-0.0144495323385,218163.801285,185046.198715,0.252246558832,1493787,1345063,-3080836,-2385367,-2010431,180191,860804,648414,3001801,,,,,,,,,,,,,,,-0.00764607759412,-0.00198583631452,-0.0111261192603,-0.0167863605399,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-04T00:00:00.000+09:00",188500,190000,178400,179700,10814345,-0.0708376421923,-0.100150225338,-0.0660083160083,35.3321353594,197290.246076,199719.141123,-2428.89504731,77.1870540403,-2506.08210135,200970,202820,8717.33186015,0.030361770566,0.186605071796,3.78368390734,,,,,"2025-04-07T06:50:14.000+09:00",-15484,-3295923,0,-0.064552031163,0.00890372843628,0.0601001669449,1,-0.0253360910031,0.0599793174767,-0.105836692044,-0.113992702889,-0.0135163886884,0.000429532854982,-0.0139459215434,0.0485104722323,28.2954281243,"train",202516.666667,-0.112665624228,0.894163307956,0.887334375772,5264990,3659184.05,2.95539793906,4392370,-0.160617433277,219721.010639,182218.989361,-0.0671694291313,655702,1623310,-2988980,-2300680,-3094151,-685344,1631941,1462648,3719683,,,,,,,,,,,,,,,-0.00855752603852,0.00570600886626,-0.0622801161538,-0.0765436510586,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-07T00:00:00.000+09:00",176000,176000,163800,168100,9647619,-0.064552031163,-0.118048268625,-0.105375199574,30.207143106,192799.438987,197376.982521,-4577.54353416,-853.7590636,-3723.78447056,199980,201942,9230.37958442,0.0329617540682,0.230153934655,2.47639730231,,,,,"2025-04-08T06:50:14.000+09:00",-21183,-1476706,0,0.0154669839381,0.0713860797145,0.144556811422,1,-0.0205898720089,0.0678909293267,-0.159415941594,-0.167582771291,-0.0272310739688,-0.00507887604759,-0.0221521979213,0.0549100510674,28.1145360265,"train",201988.333333,-0.167773716304,0.840584058406,0.832226283696,6191112.8,4019491.2,2.40020901153,-5255249,-0.235859677961,222993.091926,176966.908074,-0.192649212508,569571,2124349,-2173541,-2283442,-4757893,-2623334,1701709,2592264,4821519,,,,,,,,,,,,,,,-0.0556578595128,-0.0525029459259,-0.00889417165027,-0.0120490852372,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-08T00:00:00.000+09:00",174200,174200,168200,170700,6231596,0.0154669839381,-0.136133603239,-0.091054313099,32.5681037225,189399.525297,195400.909742,-6001.38444513,-1883.28413991,-4118.10030522,199125,200996,9006.78104268,0.0332533952855,0.259684276701,0.895364744237,,,,,"2025-04-09T06:50:14.000+09:00",-25486,-451273,0,-0.0199179847686,0.0620972466315,0.113063854716,1,0.0362879238548,0.0356930398572,-0.14274952919,-0.150729367749,-0.0351574952849,-0.0110327131805,-0.0241247821044,0.0527638022418,27.6928059465,"train",201583.333333,-0.153203803224,0.85725047081,0.846796196776,6879777,4154981,1.49978928905,976347,-0.110798605337,224979.815799,173270.184201,-0.0497041677068,4208521,5015021,1374801,-7501998,-9170472,-7969691,3247011,4090693,6593699,,,,,,,,,,,,,,,0.00258998367838,0.0109780439122,0.0128770002598,0.00448894002596,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-09T00:00:00.000+09:00",165000,170000,162700,167300,9397414,-0.0199179847686,-0.151192288179,-0.158873805933,31.0871257828,185999.598328,193319.360872,-7319.76254409,-2970.57982074,-4349.18272334,197545,199832,8934.86811106,0.0300354688169,0.297081834191,1.92493097627,,,,,"2025-04-10T06:50:14.000+09:00",-28899,-1095393,0,0.0818888224746,0.0418410041841,0.187686790197,1,-0.0333919156415,0.0427650849443,-0.15310435597,-0.162796749269,-0.043752316462,-0.0177560061013,-0.0259963103607,0.0534062648599,28.08348899,"train",201126.666667,-0.168185886175,0.84689564403,0.831814113825,8146603.4,4421637.8,2.12532424071,-8421067,-0.25634182429,226888.515468,168201.484532,-0.0153608815779,7097116,6885327,3426087,-9213688,-9756810,-9542142,1995954,2754462,6078165,,,,,,,,,,,,,,,-0.0173633275213,-0.0228718961197,-0.00255465724732,0.00295391135108,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-10T00:00:00.000+09:00",214500,214500,177300,181000,11324863,0.0818888224746,-0.0641158221303,-0.093640460691,42.4443109815,185230.429354,192406.815622,-7176.38626784,-3811.74111016,-3364.64515768,196610,199062,11668.0918174,0.035846096291,0.307093222597,2.18782348368,,,,,"2025-04-11T06:50:14.000+09:00",62699,161814,0,0.00165745856354,-0.0314917127072,0.0933701657459,0,0.282127913927,0.222355050807,-0.0793957580998,-0.0907355497282,-0.0396485429162,-0.0210593431501,-0.0185891997662,0.0644645956763,28.3487634424,"train",200726.666667,-0.0982762629114,0.9206042419,0.901723737089,9483167.4,4793729.3,2.36243273061,2903796,-0.158823986995,226798.799247,166421.200753,0.241460402713,6430461,7061023,3398895,-7497830,-9870356,-9356629,911315,2642775,5910037,,,,,,,,,,,,,,,0.0659894493613,0.0596838620432,0.0158993731133,0.0222049604314,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-11T00:00:00.000+09:00",178000,181800,176100,181300,4422146,0.00165745856354,0.00890372843628,-0.113447432763,42.6671336493,184625.747915,191584.088539,-6958.34062385,-4441.0610129,-2517.27961095,195450,198268,11241.7995447,0.0352903242401,0.313800000689,-0.142383480539,,,,,"2025-04-14T06:50:14.000+09:00",-43002,-831428,0,-0.00661886376172,-0.0353006067292,0.136238279095,0,-0.0165745856354,0.0314917127072,-0.0723970324891,-0.0855811326084,-0.0383802571641,-0.0244956481682,-0.0138846089959,0.0620066163527,27.4100440533,"train",200356.666667,-0.0951137138769,0.927602967511,0.904886286123,8204727.6,4844963.5,0.912730508702,7325942,-0.14656973164,226116.105067,164783.894933,0.26928925325,4229093,8588412,6066628,-4103781,-10973573,-11837461,-324741,2134011,5641362,,,,,,,,,,,,,,,-0.00504691091425,0.0202408366212,0.00670436947779,-0.0185833780577,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-14T00:00:00.000+09:00",182600,184400,178000,180100,4943140,-0.00661886376172,0.0713860797145,-0.12572815534,41.9672492845,183929.479005,190733.415314,-6803.93630878,-4913.63607208,-1890.3002367,194155,197886,10895.9567201,0.0351697915265,0.318927819845,-0.00675338735724,,,,,"2025-04-15T06:50:14.000+09:00",-27297,-619890,0,0.00666296501943,-0.0255413659078,0.11327040533,0,0.00717043574186,0.0353006067292,-0.0723906157452,-0.0898800319376,-0.0377786580165,-0.0272828210554,-0.0104958369611,0.0604994820662,27.5147788459,"train",200120,-0.100039976014,0.927609384255,0.899960023986,7263831.8,4962886.55,0.996021156276,2382802,-0.218928226356,225115.715431,163194.284569,0.273018811027,959073,7274829,5861178,-1592067,-9065435,-10953880,502694,1555447,4959730,,,,,,,,,,,,,,,0.00952431845835,0.0192498454549,-0.0161431822201,-0.0258687092167,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-15T00:00:00.000+09:00",179500,182400,177900,181300,2627771,0.00666296501943,0.0620972466315,-0.106896551724,42.9746117332,183524.943774,190034.643809,-6509.70003561,-5232.84886478,-1276.85117083,193070,197694,10439.1026687,0.035217932317,0.322836804667,-0.796714833876,,,,,"2025-04-16T06:50:14.000+09:00",-17863,-101460,0,-0.03861003861,-0.0336458907887,0.130722559294,0,-0.00333148250972,0.0249861188229,-0.0609623452634,-0.0829261383755,-0.0359056813878,-0.0288629281014,-0.00704275328643,0.0575791652988,26.889554913,"train",199891.666667,-0.0930087130529,0.939037654737,0.906991286947,6543066.8,4959465.55,0.529849632689,5010573,-0.165404485973,224235.050939,161904.949061,0.311166681177,1580698,4433200,7735954,-2436004,-4804362,-12705240,761621,157385,4790538,,,,,,,,,,,,,,,0.00876260744577,0.00414680244859,-0.00209964242634,0.00251616257085,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-16T00:00:00.000+09:00",176000,178900,173500,174300,4293543,-0.03861003861,0.0418410041841,-0.151824817518,38.7491316999,182105.721655,188869.114638,-6763.39298358,-5538.95768854,-1224.43529504,191510,197358,10250.5953352,0.0357103564337,0.330426279509,-0.25015276442,,,,,"2025-04-17T06:50:14.000+09:00",-12795,-12831,0,0.0057372346529,0.0499139414802,0.1388410786,1,-0.0292333149476,0.0297848869277,-0.0898647590204,-0.116833368802,-0.0388031725966,-0.0317782999916,-0.00702487260493,0.0588100707699,27.3411560557,"train",199493.333333,-0.126286592702,0.91013524098,0.873713407298,5522292.6,5019042.7,0.85545058224,717030,-0.237115934479,223149.968394,159870.031606,0.228033862337,815661,2306957,8698471,-1289383,-3049268,-13240157,445255,583312,4331697,,,,,,,,,,,,,,,-0.0121013477785,-0.0179935947859,-0.0265086908315,-0.0206164438241,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-17T00:00:00.000+09:00",173000,175700,170600,175300,3900124,0.0057372346529,-0.0314917127072,-0.165238095238,39.6618623549,181058.687554,187863.995035,-6805.30748147,-5792.22764713,-1013.07983434,189775,196888,9882.6956684,0.035214002582,0.328773866482,-0.409809613133,,,,,"2025-04-18T06:50:14.000+09:00",19277,-599341,0,-0.00228180262407,0.0171135196805,0.160867084997,1,-0.00745840504877,0.0292598967298,-0.0762745356343,-0.10964609321,-0.0388209211721,-0.0330418006111,-0.00577912056097,0.0563759022727,27.2507729764,"train",198915,-0.118719050851,0.923725464366,0.881280949149,4037344.8,5075071.05,0.768486581089,4617154,-0.223458280451,220971.530256,158578.469744,0.26800304583,1041580,1885948,8434035,-1344188,-2911793,-13038231,268907,913039,4338536,,,,,,,,,,,,,,,0.0093894411689,0.0180801304516,-0.003652206516,-0.0123428957987,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-18T00:00:00.000+09:00",173200,175500,172800,174900,1882414,-0.00228180262407,-0.0353006067292,-0.188399071926,39.4088921988,180111.197161,186903.699107,-6792.50194583,-5992.28250687,-800.219438962,187745,196316,9369.6459778,0.0343530344041,0.313964831079,-1.01885434222,,,,,"2025-04-21T06:50:14.000+09:00",-1709,-253070,0,0.00343053173242,0.0445969125214,0.146369353917,1,-0.0119794637764,0.0154021677125,-0.068417268103,-0.10908942725,-0.0388364891128,-0.034261192149,-0.00457529696376,0.053571446414,26.5200352147,"train",198255,-0.117802829689,0.931582731897,0.882197170311,3529398.4,4882597.75,0.385535343353,2734740,-0.310240865121,217217.663605,158272.336395,0.282086204153,1137145,1341252,9442563,-833919,-1534500,-13513598,-338970,143156,3787549,,,,,,,,,,,,,,,0.00526633230921,0.00845802599227,-0.00754813493328,-0.0107398286163,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-21T00:00:00.000+09:00",173800,180000,173600,175500,2741247,0.00343053173242,-0.0255413659078,-0.176056338028,40.026807988,179401.782213,186058.980654,-6657.19844132,-6125.26569376,-531.932747562,185870,195766,9157.52840796,0.0344695061862,0.296052512547,-0.751741846235,,,,,"2025-04-22T06:50:14.000+09:00",-1468,120698,0,-0.0017094017094,0.0307692307692,0.125925925926,1,-0.0062893081761,0.0365923384791,-0.0557916823586,-0.10352155124,-0.0379327546514,-0.0349017988248,-0.00303095582656,0.0521796490482,26.8993178062,"train",197646.666667,-0.112051809627,0.944208317641,0.887948190373,3089019.8,4925949,0.556491145158,5475987,-0.260662036899,213383.640254,158356.359746,0.311548019374,1357313,2705197,11110946,-1203505,-2660706,-15120634,-201942,-121324,3690275,,,,,,,,,,,,,,,0.00201335255414,-0.00323223316661,0.00141717917828,0.00666276489903,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-22T00:00:00.000+09:00",174800,175500,173000,175200,2660076,-0.0017094017094,-0.0336458907887,-0.159712230216,39.8082092107,178755.35418,185254.611717,-6499.25753675,-6200.06406236,-299.193474391,184205,195308,8681.99066453,0.0343888185479,0.280252675318,-0.781020489301,,,,,"2025-04-23T06:50:14.000+09:00",-27280,-316149,0,0.0445205479452,0.0336757990868,0.14098173516,1,-0.0039886039886,0.014245014245,-0.0488857522869,-0.102955332091,-0.037096218817,-0.0353884935066,-0.00170772531045,0.0495547412359,26.8675487093,"train",196933.333333,-0.110358835477,0.951114247713,0.889641164523,3095480.8,4928373.65,0.539747224726,2815911,-0.2610257747,210016.972028,158393.027972,0.325565439362,1835604,2140854,12290257,-1542633,-2018422,-16646142,-343237,-191819,4014008,,,,,,,,,,,,,,,-0.000715313331351,0.000936473548117,-0.000994088378051,-0.00264587525752,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-23T00:00:00.000+09:00",177300,183000,177200,183000,5373394,0.0445205479452,0.0499139414802,-0.144859813084,47.7917243227,179408.376614,185087.603442,-5679.22682762,-6095.89661541,416.669787792,182655,194974,8618.99133135,0.0355066519091,0.239741308031,0.103844710862,,,,,"2025-04-24T06:50:14.000+09:00",-856,166753,0,-0.0256830601093,-0.0311475409836,0.106557377049,0,0.0119863013699,0.0331050228311,0.00188880676686,-0.0614133166473,-0.0310340263804,-0.0333109104667,0.0022768840863,0.0470983132861,27.6142117285,"train",196225,-0.0673971206523,1.00188880677,0.932602879348,3311451,5077873.9,1.0581976051,8189305,-0.223899278003,204549.974309,160760.025691,0.50787852032,1020930,1546521,12213169,-1157452,-1402569,-16562436,100265,-201834,4001085,,,,,,,,,,,,,,,0.0156516423769,0.0139082835279,0.0288689055683,0.0306122644173,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-24T00:00:00.000+09:00",183900,187600,177600,178300,4885775,-0.0256830601093,0.0171135196805,-0.138647342995,44.0043322883,179237.857135,184584.818002,-5346.96086659,-5946.10946564,599.148599057,181220,194562,8717.63480768,0.0352862037154,0.208352662066,-0.107805723816,,,,,"2025-04-25T06:50:14.000+09:00",-2890,-525370,0,0.0246775098149,0.038137969714,0.144139091419,1,0.00491803278689,0.0546448087432,-0.0161130118089,-0.0835826111985,-0.0299885634694,-0.0333489033407,0.00336033987133,0.0488930723931,27.4930612837,"train",195538.333333,-0.0881583321258,0.983886988191,0.911841667874,3508581.2,5186986.85,0.941929320681,3303530,-0.240225257174,200098.83471,162341.16529,0.422664718324,834920,2498537,12790571,-718249,-2034767,-16827347,-127843,-518074,3686154,,,,,,,,,,,,,,,-0.00127892427818,0,-0.0244041358311,-0.0256830601093,,,0,1,0
"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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-03T00:00:00.000+09:00",1615000,1649000,1558000,1580000,4181097,-0.0106449592987,-0.0935169248422,-0.0222772277228,44.0179097525,1641059.75406,1680377.26906,-39317.5150059,-51225.4773503,11907.9623444,1611550,1869020,141945.143779,0.03841160711,0.242638605549,-1.48273224878,,,,,"2026-09-04T06:50:13.000+09:00",434,-323921,0,0.0518987341772,0.170886075949,,1,0.0112711333751,0.0569818409518,-0.01957742546,-0.154637189543,-0.0248845031683,-0.0324211881964,0.00753668502809,0.0898386985945,29.5190196153,"",1966466.66667,-0.196528460521,0.98042257454,0.803471539479,4735550,6815912.85,0.613431699028,233723498,0.0188291800122,1807062.12239,1416037.87761,0.419314465991,-201911,-1194856,-247162,-354041,-633145,-3124024,-1346335,-1342289,-2153614,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,-0.0131987784468,0.00648233242499,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-04T00:00:00.000+09:00",1615000,1683000,1603000,1662000,4378401,0.0518987341772,0.00241254523522,0.110962566845,48.8168887337,1644281.33036,1679015.98987,-34734.6595172,-47927.3137837,13192.6542665,1619850,1849200,139163.347795,0.0360486621022,0.233574042502,-1.23535443036,,,,,"2026-09-07T06:50:12.000+09:00",40361,-358,0,0.075210589651,0.102286401925,,1,0.0221518987342,0.0506329113924,0.0260209278637,-0.101232965607,-0.020899313789,-0.0288371322405,0.00793781845154,0.0837324595638,29.6157264016,"",1960583.33333,-0.152293110044,1.02602092786,0.847706889956,4555271.6,6602217.15,0.663171310565,238101899,0.118123023263,1809027.45637,1430672.54363,0.611403337395,-283479,-242458,-212807,-734656,-1159775,-3284910,-873833,-1790070,-2651491,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,0.0355250997867,0.0224255561612,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-07T00:00:00.000+09:00",1714000,1790000,1714000,1787000,6055622,0.075210589651,0.0810647307925,0.218963165075,55.1311878868,1666238.04876,1687014.80544,-20776.7566755,-42497.2023621,21720.4456866,1635900,1826160,138365.96581,0.0385114877258,0.230711234297,-0.236322239453,,,,,"2026-09-08T06:50:13.000+09:00",32701,479802,0,0.0151091214326,-0.0581980973699,,0,0.0312876052948,0.0457280385078,0.0923650589889,-0.0214439041486,-0.0116266125772,-0.023781310779,0.0121546982018,0.0774291918353,30.0125464489,"",1954733.33333,-0.0858088059752,1.09236505899,0.914191194025,4592813,6464428.7,0.936760583344,244157521,0.235631727209,1824610.25409,1447189.74591,0.900349203931,-354051,22610,19636,-790378,-1241960,-3962590,-767840,-1973025,-2851047,,,,,,,,,,,,,,,0.0460849891061,0.0106822372465,0.029125600545,0.0645283524046,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-08T00:00:00.000+09:00",1785000,1889000,1773000,1814000,7381281,0.0151091214326,0.0980629539952,0.279266572638,56.3828698485,1688970.65665,1696421.11615,-7450.45950116,-35487.8537899,28037.3942887,1655700,1808440,136768.396823,0.03720343955,0.212307833058,0.473539852049,,,,,"2026-09-09T06:50:13.000+09:00",-7548,134132,0,0.00992282249173,-0.0562293274531,,0,-0.00111919418019,0.064913262451,0.0956091079302,0.00307447302648,-0.00410719928399,-0.0195633152094,0.0154561159254,0.0753960291198,30.2255026684,"",1948933.33333,-0.0692344530341,1.09560910793,0.930765546966,5210401.8,6566436.95,1.12409226742,251538802,0.328845668731,1831459.0396,1479940.9604,0.950332456194,-875846,-1636730,-2683710,-473404,-478556,-2195741,-553638,-1031357,-2473811,,,,,,,,,,,,,,,-0.00584241907885,-0.0125396806091,0.0209515405114,0.0276488020417,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-09T00:00:00.000+09:00",1803000,1883000,1795000,1832000,5880190,0.00992282249173,0.147150907952,0.278436845778,57.2392916935,1710975.17101,1706463.99643,4511.1745756,-27488.0481168,31999.2226924,1675650,1792640,133284.939907,0.0372059148508,0.190957650319,-0.386979892276,,,,,"2026-09-10T06:50:12.000+09:00",5047,6088,0,0.00982532751092,-0.0409388646288,,0,-0.00606394707828,0.0485115766262,0.0933070748665,0.0219564441271,0.0024624315369,-0.0150043930768,0.0174668246137,0.072753788159,30.0080184565,"",1940800,-0.0560593569662,1.09330707487,0.943940643034,5575318.2,6548117.6,0.89799700604,257418992,0.326968012914,1835639.09338,1515660.90662,0.988627057941,-3548178,-3649345,-5220586,1254454,622491,-981460,413644,-123620,-1979383,,,,,,,,,,,,,,,0.0139650184341,0.0227743016209,-0.00404219594232,-0.0128514791292,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-10T00:00:00.000+09:00",1878000,1909000,1811000,1850000,6918725,0.00982532751092,0.170886075949,0.216305062459,58.1247592425,1732363.60624,1717096.29299,15267.3132446,-18936.9758445,34204.2890891,1692100,1776840,130764.587057,0.0355131673211,0.189889521987,0.240565332053,,,,,"2026-09-11T06:50:13.000+09:00",85935,-941309,0,-0.00972972972973,-0.0454054054054,,0,0.0251091703057,0.0534934497817,0.0933159978725,0.0411742194007,0.00825260175382,-0.0102362031592,0.018488804913,0.0706835605713,30.1804382591,"",1931333.33333,-0.0421125302037,1.09331599787,0.957887469796,6122843.8,6507966.25,1.06311629997,264337717,0.322815695303,1852756.03008,1531443.96992,0.991422575065,-4032569,-3808048,-6210871,1522815,634896,-608059,637229,10539,-1982662,,,,,,,,,,,,,,,-0.00251289061835,0.00788804990546,0.0123382181293,0.00193727760545,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-11T00:00:00.000+09:00",1800000,1832000,1768000,1832000,4198630,-0.00972972972973,0.102286401925,0.165394402036,56.8568298095,1747692.2822,1725607.6787,22084.6035038,-10732.6599749,32817.2634786,1705100,1762460,127281.402267,0.0353595343409,0.189728196961,-1.21624211483,,,,,"2026-09-14T06:50:13.000+09:00",-8618,-606226,0,-0.0813318777293,0.00927947598253,,1,-0.027027027027,0.0345945945946,0.0744237874611,0.0394562146091,0.0120549145763,-0.0058584388509,0.0179133534272,0.0694767479624,29.6711876638,"",1920166.66667,-0.0459161531117,1.07442378746,0.954083846888,6086889.6,6337275,0.662529241669,260139087,0.238323159402,1866852.77432,1543347.22568,0.892265296636,-3719482,-5072733,-7193974,1164524,1420624,-331523,653841,496317,-1912252,,,,,,,,,,,,,,,-0.0176302829717,-0.0194522773981,0.00790055324193,0.00972254766835,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-14T00:00:00.000+09:00",1750000,1770000,1678000,1683000,6010498,-0.0813318777293,-0.0581980973699,0.00959808038392,47.6004097598,1737739.6234,1722451.55435,15288.0690516,-5528.51416957,20816.5832211,1705900,1751540,129189.873534,0.0382868789297,0.188930482118,-0.147612769872,,,,,"2026-09-15T06:50:13.000+09:00",-6731,-1001104,0,0.0172311348782,0.115864527629,,1,-0.0447598253275,0.0502183406114,-0.0134239990621,-0.0391312787604,0.00908381999499,-0.00328491632179,0.0123687363168,0.0767616598537,29.9451066381,"",1903233.33333,-0.115715361578,0.986576000938,0.884284638422,6077864.8,6267691,0.958965271262,254128589,0.133970484505,1867048.25472,1544751.74528,0.428947415411,-1270446,-4565740,-5979769,-861605,551264,-2032746,262008,906228,-2048503,,,,,,,,,,,,,,,-0.0326400778013,-0.0168770715539,-0.048691799928,-0.0644548061753,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-15T00:00:00.000+09:00",1677000,1729000,1667000,1712000,4188042,0.0172311348782,-0.0562293274531,0.0561381863048,49.3294782733,1733779.68134,1721677.36514,12102.316201,-2002.34809546,14104.6642964,1710450,1737300,124390.596853,0.0378443377805,0.18284156964,-1.09257794679,,,,,"2026-09-16T06:50:13.000+09:00",-21030,-270909,0,0.026285046729,0.0759345794393,,1,-0.00356506238859,0.0368389780154,0.00090619427636,-0.0145628273758,0.00706910993047,-0.00116959585015,0.00823870578062,0.0726580589093,29.6009167153,"",1885850,-0.0921865471803,1.00090619428,0.90781345282,5439217,6031564,0.694354233827,258316631,0.247799210951,1866820.6814,1554079.3186,0.504956172046,-205747,-3137949,-4675988,-1556746,-448446,-3362634,-78018,486159,-2662387,,,,,,,,,,,,,,,-0.00854381190748,0.00696587711796,0.0257749467857,0.0102652577602,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-16T00:00:00.000+09:00",1690000,1763000,1685000,1757000,4188229,0.026285046729,-0.0409388646288,0.0818965517241,51.9775389012,1737352.03806,1724293.85661,13058.1814468,1009.75781298,12048.4236338,1717100,1725500,121076.982792,0.0381658631594,0.177461963189,-1.05803623898,,,,,"2026-09-17T06:50:13.000+09:00",9650,-112863,0,0.00512236767217,0.0603301081389,,1,-0.0128504672897,0.0455607476636,0.0232368528333,0.0182555780933,0.00743208961113,0.000574705641993,0.00685738396914,0.0689112024996,29.6269068967,"",1865816.66667,-0.0583211998321,1.02323685283,0.941678800168,5100824.8,5742501.9,0.729338722552,262504860,0.20993544643,1869459.9685,1564740.0315,0.630939906309,1764848,240293,-3136739,-3016072,-2849902,-5586622,-525862,-443189,-2592231,,,,,,,,,,,,,,,0.0136874062584,0.00439433291072,0.0125976404706,0.0218907138182,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-17T00:00:00.000+09:00",1745000,1785000,1735000,1766000,4112289,0.00512236767217,-0.0454054054054,0.0327485380117,52.5120669438,1741759.41682,1727383.20056,14376.2162525,3683.04950088,10693.1667516,1719900,1717480,116000.05545,0.0365291700243,0.178832182626,-1.09613491408,,,,,"2026-09-18T06:50:13.000+09:00",33216,-641664,0,0.0469988674972,-0.00226500566251,,0,-0.00682982356289,0.0284575981787,0.0268038839467,0.0282506928756,0.00814055280435,0.0020855319937,0.00605502081065,0.0656851956113,29.6137180259,"",1852433.33333,-0.0466593489644,1.02680388395,0.953340651036,4539537.6,5478204.15,0.750663700622,266617149,0.171818523777,1873686.73545,1566113.26455,0.649882887706,1539809,1006638,-2737395,-2533596,-3505147,-6692178,-849293,-580294,-2567198,,,,,,,,,,,,,,,-0.000381067495092,0.0075982254467,0.00550343516726,-0.00247585777453,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-18T00:00:00.000+09:00",1810000,1857000,1798000,1849000,6478403,0.0469988674972,0.00927947598253,0.0499716070415,57.2391445466,1758257.96808,1736391.85237,21866.1157014,7319.66274098,14546.4529604,1724300,1713960,114214.337203,0.0373589060594,0.189060235689,1.00281083008,,,,,"2026-09-21T06:50:13.000+09:00",18902,664411,0,0.0156841535965,-0.0319091400757,,0,0.0249150622877,0.0334088335221,0.072319201995,0.0787883031109,0.0118259143869,0.00395871430015,0.00786720008675,0.0617708692283,30.1141400977,"",1839033.33333,0.00541951387504,1.072319202,1.00541951388,4995492.2,5385606.25,1.20291062868,273095552,0.157579111915,1887298.2822,1561301.7178,0.882519368662,388620,970153,-5351649,-2042951,-3655921,-5495522,-239529,-407211,-1763016,,,,,,,,,,,,,,,0.0266283071324,0.00600841664842,0.0203705603648,0.0409904508487,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-21T00:00:00.000+09:00",1858000,1888000,1847000,1878000,4278850,0.0156841535965,0.115864527629,0.128605769231,58.7829444775,1776679.81914,1746881.34479,29798.4743499,11815.4250628,17983.0492872,1735000,1706460,108984.741689,0.0349502077949,0.20001910065,-0.918791577048,,,,,"2026-09-22T06:50:13.000+09:00",21875,-132272,0,-0.0191693290735,-0.0505857294995,,0,0.00486749594375,0.0221741481882,0.0824207492795,0.100523891565,0.0158671322417,0.00629149364365,0.00957563859806,0.0580323438172,29.7149127786,"",1821350,0.0311033024954,1.08242074928,1.0311033025,4649162.6,5275747.7,0.811041437785,277374402,0.262787888814,1908516.56981,1561483.43019,0.912064392909,-644788,865951,-4266630,-1408037,-3396334,-6708387,78973,-626224,-1696691,,,,,,,,,,,,,,,0.0164615917949,0.0110624818648,-0.000777438198339,0.00462167173175,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-22T00:00:00.000+09:00",1905000,1935000,1807000,1842000,5370176,-0.0191693290735,0.0759345794393,0.0740524781341,56.0764072824,1786729.07773,1753927.1711,32801.9066318,16012.7213766,16789.1852553,1741350,1699280,110342.974425,0.0349285921888,0.205957864137,0.157744583443,,,,,"2026-09-23T06:50:13.000+09:00",13028,112495,0,0.0114006514658,-0.00760043431053,,0,0.0143769968051,0.0681576144835,0.057799982772,0.0839885127819,0.0178077669011,0.0086931169254,0.00911464997571,0.0599038949105,29.9227337364,"",1807050,0.0193409147506,1.05779998277,1.01934091475,4885589.4,5207311.5,1.03127612012,272004226,0.149971592827,1920672.36336,1562027.63664,0.780639843564,-2443227,-1230842,-5319396,57425,-1890976,-5784088,461916,-40360,-1529129,,,,,,,,,,,,,,,0.00145411060944,-0.00226003563442,-0.0206234396829,-0.0169092934391,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-23T00:00:00.000+09:00",1891000,1910000,1836000,1863000,4551633,0.0114006514658,0.0603301081389,0.108928571429,57.3111558657,1798463.06578,1762006.63991,36456.4258655,20101.4622744,16354.9635911,1750500,1699980,107747.047681,0.0344937592582,0.210760840311,-0.607653018804,,,,,"2026-09-28T06:50:13.000+09:00",12936,-413954,0,-0.0542136339238,-0.0118089103596,,0,0.0266015200869,0.0401737242128,0.0642673521851,0.0958952458264,0.0195686665945,0.0107898348225,0.00877883177193,0.057835237617,29.7686952772,"",1794400,0.0382300490415,1.06426735219,1.03823004904,4958270.2,5184564.5,0.877920025877,276555859,0.242809034394,1934968.42548,1566031.57452,0.804930233198,-1911332,-2706027,-6230745,-286133,-925982,-5235449,342737,461388,-1108201,,,,,,,,,,,,,,,0.00897845654903,0.0121047963758,0.00242219491677,-0.000704144909954,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-28T00:00:00.000+09:00",1850000,1850000,1755000,1762000,4782449,-0.0542136339238,-0.00226500566251,0.0109007458405,50.0271072721,1792853.36335,1762006.14806,30847.2152836,22250.6128762,8596.60240743,1751450,1696400,107765.115703,0.0360341488124,0.210682391616,-0.331273212462,,,,,"2026-09-29T06:50:13.000+09:00",-4981,-696729,0,0.0158910329171,,,,-0.00697799248524,0.0509930220075,0.0060235804619,0.0386701249705,0.0175069326241,0.0126280436301,0.004878888994,0.0611606786057,29.7624234018,"",1779766.66667,-0.0099825819864,1.00602358046,0.990017418014,5092302.2,5122558.4,0.933605559285,271773410,0.140283046846,1935949.8374,1566950.1626,0.528590811105,-2282174,-2956032,-6952298,284984,-577754,-4081150,207669,430738,-1481306,,,,,,,,,,,,,,,-0.026999316473,0.00248673740053,-0.0272143174508,-0.0567003713243,,,0,0,
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-29T00:00:00.000+09:00",1757000,1791000,1736000,1790000,4043195,0.0158910329171,-0.0319091400757,0.0796139927624,51.8540088039,1792414.38437,1764079.76673,28334.6176451,23467.41383,4867.2038151,1758050,1691760,103996.178867,0.034263585847,0.204824751783,-0.96699844332,,,,,"2026-09-30T06:50:13.000+09:00",2808,-633934,0,-0.00391061452514,,,,-0.00283768444949,0.0312145289444,0.0181735445522,0.0580697025583,0.0158293953325,0.0131102870559,0.00271910827659,0.0580984239483,29.6102719568,"",1767083.33333,0.0129686394718,1.01817354455,1.01296863947,4605260.6,5060728.5,0.798935370668,275816605,0.234108093331,1938096.07744,1578003.92256,0.588727287079,-591483,-2210945,-6555983,-1331576,-1179601,-4574673,133450,332619,-1368345,,,,,,,,,,,,,,,-0.00274756376873,0.00380353894493,0.0186385966859,0.0120874939722,,,0,0,
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-30T00:00:00.000+09:00",1788000,1824000,1773000,1783000,4210982,-0.00391061452514,-0.0505857294995,0.0786448880823,51.3486102025,1790966.01755,1765481.26549,25484.7520577,23870.8814755,1613.87058214,1764550,1690820,100210.73752,0.0342738616503,0.196855530083,-0.729913258677,,,,,"2026-10-01T06:50:13.000+09:00",134,-150811,0,0.0252383623107,,,,-0.00111731843575,0.0284916201117,0.0104559236066,0.0545179262133,0.0142931867962,0.0133880434523,0.000905143343882,0.0562034422432,29.6470143295,"",1759650,0.0132696843122,1.01045592361,1.01326968431,4591687,4977881.85,0.845938519011,271605623,0.254647295415,1938230.7128,1590869.2872,0.553114706009,535762,-1525477,-5202656,-1958907,-1476852,-5563882,-357459,24956,-1668065,,,,,,,,,,,,,,,-0.00476945221888,0.00718992704166,0.00085883769374,-0.0111005415668,,,0,0,
"000660","SK하이닉스","KOSPI","KRW","1d","2026-10-01T00:00:00.000+09:00",1780000,1833000,1749000,1828000,3274713,0.0252383623107,-0.00760043431053,0.106537530266,54.4239130529,1796663.55331,1770112.28286,26551.2704486,24406.9592702,2144.31117849,1773350,1690560,99052.8276969,0.0345474804536,0.189145732919,-1.49407385835,,,,,"2026-10-02T06:50:13.000+09:00",-3811,-96647,0,0.00711159737418,,,,-0.00168255748738,0.0471116096467,0.0308173795359,0.0812985046375,0.0145247650157,0.0133517282659,0.00117303674972,0.0541864484119,29.4204738206,"",1749716.66667,0.0447405770458,1.03081737954,1.04474057705,4172594.4,4926950.65,0.664653095318,274880336,0.334082227919,1941060.79274,1605639.20726,0.6629292877,1044324,531519,-5474002,-2658030,-3293209,-6111187,-196247,-227425,-812983,,,,,,,,,,,,,,,0.0194953524694,0.0448411632064,0.00574300984129,-0.0196028008957,,,0,0,
"000660","SK하이닉스","KOSPI","KRW","1d","2026-10-02T00:00:00.000+09:00",1840000,1855000,1825000,1841000,2911335,0.00711159737418,-0.0118089103596,0.15278647464,55.302910088,1803484.54511,1775363.22487,28121.320237,25149.8314635,2971.48877349,1785550,1689940,94120.4828614,0.0333709460005,0.166993015323,-1.66419387859,,,,,"2026-10-05T04:00:22.000+09:00",22805,-94948,0,,,,,0.00656455142232,0.0164113785558,0.0310548570468,0.0893877889156,0.015275024572,0.013660962229,0.00161406234302,0.0511246512012,29.3099417571,"",1741283.33333,0.0572661925591,1.03105485705,1.05726619256,3844534.8,4869737,0.597842347544,277791671,0.409540350947,1934637.18926,1636462.81074,0.685965005702,1008944,709331,-5405748,-2282606,-3176074,-6329467,-511353,-521471,-626892,,,,,,,,,,,,,,,0.00464615892187,-0.00111820550381,0.00246543845231,0.00822980287799,,,0,0,
"005930","삼성전자","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",66900,68200,66600,67500,23263298,,,,,67500,67500,0,0,0,,,,,,,,,,,"2024-09-10T06:50:04.000+09:00",-128481,-1646482,0,-0.0192592592593,-0.0651851851852,-0.0962962962963,0,,,,,0,0,0,,28.0822703603,"train",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,,,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",67000,67300,66000,66200,30651376,-0.0192592592593,,,,67300,67403.7037037,-103.703703704,-20.7407407407,-82.962962963,,,,,,,,,,,"2024-09-11T06:50:04.000+09:00",-18834,-3456711,0,-0.0196374622356,-0.0483383685801,-0.101208459215,0,-0.00740740740741,0.0192592592593,,,-0.00156652120398,-0.000313304240797,-0.00125321696319,,28.3386238552,"train",,,,,,,,-30651376,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,-0.01433010112,-0.00769808018695,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",65100,65500,64200,64900,35809707,-0.0196374622356,,,,66930.7692308,67218.2441701,-287.474939327,-74.087580458,-213.387358869,,,,,,,,,,,"2024-09-12T06:50:04.000+09:00",171536,-8433599,0,0.0215716486903,-0.0354391371341,-0.0801232665639,0,-0.0166163141994,0.0196374622356,,,-0.00442950599887,-0.00114156518425,-0.00328794081462,,28.4743324626,"train",,,,,,,,-66461083,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,-0.0156508249998,-0.0241970770756,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",66000,66600,65200,66300,35884106,0.0215716486903,,,,66833.7278107,67150.2260834,-316.498272771,-122.569718921,-193.928553851,,,,,,,,,,,"2024-09-13T06:50:04.000+09:00",1580189,101261,0,-0.0286576168929,-0.0467571644042,-0.107088989442,0,0.0169491525424,0.0215716486903,,,-0.00477372960439,-0.00184871370921,-0.00292501589518,,28.4977502018,"train",,,,,,,,-30576977,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.00179140569486,-0.00888985507335,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",65000,65500,64300,64400,25045135,-0.0286576168929,,,,66459.3081475,66946.5056328,-487.197485325,-195.495272201,-291.702213123,,,,,,,,,,,"2024-09-19T06:50:04.000+09:00",73287,-7100726,0,-0.0201863354037,-0.0341614906832,-0.083850931677,0,-0.0196078431373,0.0180995475113,,,-0.00756517834355,-0.00303564087269,-0.00452953747086,,28.1090590671,"train",,,,,30130724.4,,,-55622112,,,,,29638821,,,-28579930,,,-2697463,,,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.029948395987,-0.0316260313219,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",64000,64400,62200,63100,49402713,-0.0201863354037,-0.0651851851852,,,65942.4915094,66661.5792896,-719.087780227,-300.213773807,-418.874006421,,,,,,,,,,,"2024-09-20T06:50:04.000+09:00",443224,1699935,0,-0.00158478605388,0.0253565768621,-0.0855784469097,1,-0.00621118012422,0.0341614906832,,,-0.0113960028562,-0.00475774601912,-0.00663825683709,,28.7679919482,"train",,,,,35358607.4,,,-105024825,,,,,28234890,,,-28063677,,,-998624,,,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.0222792060534,-0.0287924456056,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",63800,64700,63000,63000,32746056,-0.00158478605388,-0.0483383685801,,,65489.800508,66390.3511941,-900.550686145,-420.281156274,-480.269529871,,,,,,,,,,,"2024-09-23T06:50:04.000+09:00",1553022,-3770285,0,-0.00634920634921,0.0190476190476,-0.0619047619048,1,0.0110935023772,0.026941362916,,,-0.0142944553356,-0.00667112946467,-0.00762332587097,,28.3551830907,"train",,,,,35777543.4,,,-137770881,,,,,28733978,44952917,,-31343621,-45967363,,776966,-1311690,,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.00645536881892,-0.0135116024593,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",62300,63500,62200,62600,28542376,-0.00634920634921,-0.0354391371341,,,65045.2158144,66109.584439,-1064.36862456,-549.098649931,-515.269974627,,,,,,,,,,,"2024-09-24T06:50:04.000+09:00",444461,-916991,0,0.00958466453674,-0.017571884984,-0.0958466453674,0,-0.0111111111111,0.0206349206349,,,-0.017002693683,-0.00877154392861,-0.00823114975443,,28.2114209752,"train",,,,,34324077.2,,,-166313257,,,,,24439213,47743587,,-32011972,-54834567,,6745329,4853124,,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.00968077878199,-0.0154227434251,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",62800,63400,62400,63200,26957500,0.00958466453674,-0.0467571644042,,,64761.3364584,65894.0596657,-1132.72320737,-665.823561418,-466.899645948,,,,,,,,,,,"2024-09-25T06:50:04.000+09:00",863242,1100601,0,-0.0158227848101,-0.0300632911392,-0.115506329114,0,0.00319488817891,0.0159744408946,,,-0.0179228355596,-0.0105351829338,-0.00738765262575,,28.1638316899,"train",,,,,32538756,,,-139355757,,,,,24555414,42905812,,-33125639,-52322909,,7091400,7376174,,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00181805874257,-0.00661143674517,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",63800,64200,62200,62200,28652438,-0.0158227848101,-0.0341614906832,,,64367.2846955,65620.4256164,-1253.14092088,-783.28703331,-469.853887567,,,,,,,,,,,"2024-09-26T06:50:04.000+09:00",1214019,-6537045,0,0.040192926045,-0.0257234726688,-0.0659163987138,0,0.00949367088608,0.0316455696203,,,-0.0201469601427,-0.0125930391207,-0.00755392102198,,28.2088593722,"train",,,,,33260216.6,,,-168008195,,,,,22369400,37683496,,-31097994,-48485427,,8459685,9845458,,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,-0.00238650076343,-0.00533213517176,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",63900,64900,63700,64700,37566015,0.040192926045,0.0253565768621,,,64418.4716655,65552.2459411,-1133.77427567,-853.384481782,-280.389793888,,,,,,,,,,,"2024-09-27T06:50:04.000+09:00",1283945,2870233,0,-0.00772797527048,-0.0571870170015,-0.0788253477589,0,0.0273311897106,0.0192926045016,,,-0.0175235591294,-0.0131898683428,-0.00433369078652,,28.5191268237,"train",,,,,30892877,,,-130442180,,,,,17954713,37463410,,-24066632,-50837522,,5928222,11779970,,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,0.011209595793,0.0140109162992,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",64700,65400,64200,64200,28433030,-0.00772797527048,0.0190476190476,,,64384.86064,65452.0795751,-1067.21893511,-896.151372448,-171.067562666,,,,,,,,,,,"2024-09-30T06:50:04.000+09:00",-349734,-3879110,0,-0.0420560747664,-0.0607476635514,-0.0794392523364,0,0,0.0185471406491,,,-0.016623347899,-0.0139587441191,-0.00266460377985,,28.2328205452,"train",,,,,30030271.8,,,-158875210,,,,,18297236,32469070,,-26490668,-47469956,,7861333,14460541,,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.000428277419886,-0.00170882693505,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",64200,64300,61500,61500,32694163,-0.0420560747664,-0.017571884984,,,63941.0359262,65159.3329399,-1218.29701377,-960.580500712,-257.716513055,,,,,,,,,,,"2024-10-02T06:50:04.000+09:00",-528555,-9149186,0,-0.00325203252033,-0.0422764227642,-0.0373983739837,0,0,0.0436137071651,,,-0.0198097075409,-0.0156191951335,-0.0041905124074,,28.3294995722,"train",,,,,30860629.2,,,-191569373,,,,,9009679,22253962,,-20063720,-36537175,,10782857,13882986,,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,-0.0207297759793,-0.0283567371377,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",60500,61900,59900,61300,28473536,-0.00325203252033,-0.0300632911392,,,63534.7227067,64873.4564259,-1338.73371911,-1036.21114439,-302.522574716,,,,,,,,,,,"2024-10-04T06:50:04.000+09:00",-650163,124263,0,-0.0114192495922,-0.0326264274062,-0.0489396411093,0,-0.0162601626016,0.0325203252033,,,-0.0218390492513,-0.01690393384,-0.00493511541135,,28.1880207744,"train",,,,,31163836.4,,,-220042909,,,,,7223937,20131933,,-14085020,-31796903,,6848642,11537212,,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.00892564276995,-0.000961096771255,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",61000,61700,60500,60600,24247578,-0.0114192495922,-0.0257234726688,,28.3018867925,63083.2269057,64556.904098,-1473.6771923,-1123.70435397,-349.97283833,,,1807.14285714,,,,,,,,"2024-10-07T06:50:04.000+09:00",-235606,-5689202,0,0.00660066006601,0.003300330033,-0.0313531353135,1,-0.00489396411093,0.0195758564437,,,-0.0243181054836,-0.0185429761382,-0.00577512934538,0.0298208392268,28.0158774661,"train",,,,,30282864.4,,,-244290487,,,,,14997897,25097567,,-16435050,-32807012,,1365409,7366265,,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.0145499953108,-0.0204072175241,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",60200,61900,59500,61000,35066533,0.00660066006601,-0.0571870170015,,30.1931229392,62762.7304587,64293.4297204,-1530.6992617,-1205.10333552,-325.595926185,,,1849.48979592,,,,,,,,"2024-10-08T06:50:04.000+09:00",-155438,-2172837,0,-0.0114754098361,0,-0.055737704918,0,-0.00660066006601,0.039603960396,,,-0.0250934305198,-0.0197557923856,-0.00533763813418,0.0303195048511,28.391386901,"train",,,,,29782968,,,-209223954,,,,,20331822,24631071,,-14586396,-27056939,,-5940063,2014701,,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.00922602854866,-0.00904343991059,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",60000,61000,59900,60300,27411786,-0.0114754098361,-0.0607476635514,,28.7632460046,62383.8488496,63997.6201115,-1613.77126181,-1286.83692078,-326.934341036,,,1795.9548105,,,,,,,,"2024-10-10T06:50:04.000+09:00",-406118,-1557394,0,-0.0232172470978,-0.0132669983416,-0.0497512437811,0,-0.016393442623,0.0180327868852,,,-0.0267623758178,-0.0213405791174,-0.00542179670043,0.0297836618656,28.1335710076,"train",,,,,29578719.2,,,-236635740,,,,,23694702,25529399,,-18180751,-23486986,,-5957040,-2281161,,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.00533837231662,-0.00792872029304,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",60100,60200,58900,58900,45262214,-0.0232172470978,-0.0422764227642,,26.1009206364,61847.8721035,63620.0186217,-1772.14651818,-1383.89884026,-388.247677918,,,1767.67232403,,,,,,,,"2024-10-11T06:50:04.000+09:00",-462647,-4820274,0,0.00679117147708,0.0135823429542,-0.0237691001698,1,-0.00331674958541,0.0215588723051,,,-0.0300873772186,-0.0234957358278,-0.0065916413908,0.0300114146695,28.611579484,"train",,,,,32092329.4,,,-281897954,,,,,18160910,34248798,,-16025113,-28768405,,-2399606,-5816198,,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0250674143838,-0.0196707832821,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",59100,60100,59000,59300,29623969,0.00679117147708,-0.0326264274062,,28.1472854234,61455.8917799,63300.0172423,-1844.12546241,-1475.94416469,-368.181297723,,,1727.12430089,,,,,,,,"2024-10-14T06:50:04.000+09:00",121379,-1885257,0,0.0252951096121,-0.00168634064081,-0.0387858347386,0,0.00339558573854,0.018675721562,,,-0.0310982371402,-0.0248894462848,-0.00620879085536,0.0291251990031,28.1944589401,"train",,,,,32322416,,,-252273985,,,,,19426372,36833506,,-18407734,-31379653,,-1315783,-6149724,,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.00765683576862,0.0125940290621,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",59500,61200,59400,60800,20886249,0.0252951096121,0.003300330033,,35.3743943935,61354.9853522,63114.8307799,-1759.8454277,-1532.72441729,-227.121010407,62800,,1739.47256511,0.0191242117226,0.148600241337,-1.5143738886,,,,,"2024-10-15T06:50:04.000+09:00",447208,2196403,0,0.00328947368421,-0.0296052631579,-0.0953947368421,0,0.00337268128162,0.0303541315346,-0.031847133758,,-0.0289448261134,-0.0252092831791,-0.00373554293432,0.0286097461367,27.8699466258,"train",,,0.968152866242,,31650150.2,31330988.9,0.666632293882,-231387736,,67466.047578,58133.952422,0.285685854401,22690367,33221869,,-18597090,-25649026,,-4558680,-8205250,,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.0151368831045,0.0262289859773,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",61100,61400,60100,61000,22715239,0.00328947368421,0,-0.0962962962963,36.2944667824,61300.3722211,62958.1766481,-1657.80442696,-1557.74041923,-100.064007739,62475,,1708.0816676,0.0191808292792,0.13422301506,-1.23928585329,,,,,"2024-10-16T06:50:04.000+09:00",-71459,-417318,0,-0.0245901639344,-0.0540983606557,-0.131147540984,0,0.00493421052632,0.0213815789474,-0.0236094437775,,-0.0271771217535,-0.025536728184,-0.00164039356949,0.0280013388131,27.957175722,"train",,,0.976390556222,,29179891.4,31303585.95,0.725643350774,-208672497,-0.333304461242,66667.7914329,58282.2085671,0.324102865168,17705412,31622388,,-16240168,-30422177,,-1959268,-1835403,,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.000583525488584,-0.00131935969673,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",59400,60000,59200,59500,23303268,-0.0245901639344,-0.0132669983416,-0.101208459215,32.5513581438,61023.3918794,62702.0154149,-1678.62353548,-1581.91704248,-96.7064930073,62140,,1714.64726277,0.0194146081011,0.129245874126,-1.06808908206,,,,,"2024-10-17T06:50:04.000+09:00",-234769,-5610868,0,0.00336134453782,-0.00672268907563,-0.149579831933,0,-0.0262295081967,0.0131147540984,-0.0424847119408,,-0.0282121602602,-0.02658684105,-0.00162531921021,0.028817601055,27.9578357577,"train",,,0.957515288059,,28358187.8,30936180.55,0.753269071543,-231975765,-0.325386627277,66155.6693091,58124.3306909,0.171287673761,11158077,24296881,127248267,-13573531,-26772433,-143696738,1996775,1804091,12671781,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.0158221979582,-0.0142258626202,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",59400,60100,59100,59700,23372873,0.00336134453782,0.0135823429542,-0.0801232665639,33.5356060079,60819.7931287,62479.6439027,-1659.85077395,-1597.50378877,-62.3469851776,61880,,1663.60102972,0.0192013618693,0.127338322973,-0.959330745452,,,,,"2024-10-18T06:50:04.000+09:00",235567,-1676712,0,-0.00837520938023,-0.0519262981575,-0.164154103853,0,-0.00168067226891,0.0168067226891,-0.0352294764059,,-0.0278031955435,-0.0267588574334,-0.00104433811018,0.0278660138981,27.9641739337,"train",,,0.964770523594,,23980319.6,30314338.85,0.771017079266,-208602892,-0.234446493627,65819.8477128,57940.1522872,0.223339560445,2243189,17304148,121550495,-9211324,-18835237,-138975384,6536402,730758,13650670,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.00376741879577,0.00431460848746,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",59900,60100,59100,59200,14420260,-0.00837520938023,-0.00168634064081,-0.107088989442,32.2678771999,60570.5941859,62236.7073173,-1666.11313145,-1611.22565731,-54.8874741409,61525,,1616.20095617,0.0182965583869,0.11514815281,-1.87795624835,,,,,"2024-10-21T06:50:04.000+09:00",235279,-1650034,0,-0.00337837837838,-0.0557432432432,-0.0962837837838,0,0.00335008375209,0.0167504187605,-0.0377895164567,,-0.0281438028961,-0.0272166496167,-0.000927153279407,0.0273006918271,27.472821541,"train",,,0.962210483543,,20939577.8,29241146.55,0.493149609416,-223023152,-0.329067423316,65067.2450508,57982.7549492,0.171818300732,4855062,17051078,116922329,-7189395,-19203838,-134703303,1911207,1391587,14155249,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,-0.00244258377183,0.00710070100588,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",59000,59600,58500,59000,18514905,-0.00337837837838,-0.0296052631579,-0.083850931677,31.7508419868,60328.9643111,61996.9512197,-1667.98690862,-1622.57790757,-45.4090010479,61255,,1579.3294593,0.0175079134814,0.112527399839,-1.27005722071,,,,,"2024-10-22T06:50:04.000+09:00",-292525,-357143,0,-0.0220338983051,-0.0152542372881,-0.0389830508475,0,-0.00337837837838,0.0185810810811,-0.0368133213615,,-0.0282709645528,-0.0275013204673,-0.000769644085557,0.0267682959203,27.7193793642,"train",,,0.963186678638,,20465309,28914635.05,0.6403298872,-241538057,-0.321491079999,64701.4329386,57808.5670614,0.17285015548,9451858,11058372,107061304,-10289434,-18464777,-125406242,524643,6887414,15893887,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.00765778095836,-0.0123133508964,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",58800,58900,57700,57700,27582527,-0.0220338983051,-0.0540983606557,-0.0855784469097,28.5487429707,59924.5082632,61678.6585368,-1754.15027354,-1648.89238076,-105.257892774,60985,,1559.37735506,0.0175965848872,0.120197404952,-0.0359567967448,,,,,"2024-10-23T06:50:04.000+09:00",-207055,-3774325,0,0.0242634315425,0.0329289428076,-0.0242634315425,1,-0.00338983050847,0.0203389830508,-0.0538657046815,,-0.0304012179123,-0.0285769910011,-0.00182422691117,0.0270256040739,28.095705503,"train",,,0.946134295319,,21438766.6,27823625.75,0.991334747234,-269120584,-0.294885649474,64650.1193705,57319.8806295,0.0518563424643,11938972,11537708,105254577,-12188705,-14783774,-123100412,85773,2775799,14735067,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.00889721848382,0.00640218301605,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",57500,60000,57100,59100,27300780,0.0242634315425,-0.00672268907563,-0.0619047619048,36.0307812224,59797.6608381,61487.6467933,-1689.98595519,-1657.11109565,-32.874859539,60790,,1655.13611541,0.0186659028011,0.119439772389,-0.0379112185115,,,,,"2024-10-24T06:50:04.000+09:00",231750,1859725,0,-0.0423011844332,0,-0.0642978003384,0,-0.00346620450607,0.050259965338,-0.0278006251028,,-0.0285953630319,-0.0280391048333,-0.00055625819863,0.0280056872321,28.1094120346,"train",,,0.972199374897,,22238269,27551361.95,0.990904916045,-241819804,-0.188827186091,64420.3718818,57159.6281182,0.267241476213,8109836,14002837,96298187,-8313678,-13943985,-111673360,136036,-469152,13514319,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.0130135774171,0.0149858629426,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",58200,58500,56600,56600,31499922,-0.0423011844332,-0.0519262981575,-0.0958466453674,29.9912726516,59305.7130169,61125.5988827,-1819.88586582,-1689.66604968,-130.219816139,60490,,1715.48353574,0.0205376616264,0.130905681989,0.570408386146,,,,,"2024-10-25T06:50:04.000+09:00",-94794,-3510098,0,-0.0123674911661,0.0459363957597,-0.00353356890459,1,-0.0152284263959,0.0321489001692,-0.0643081501075,,-0.0321534605269,-0.0298527570615,-0.00230070346535,0.0303088963912,28.2092598918,"train",,,0.935691849893,,23863678.8,27699239.25,1.13721253193,-273319726,-0.193157775985,64449.2423518,56530.7576482,0.00874439420625,12017362,20832545,94639453,-8558755,-17812208,-101953025,-3627585,-3276573,5520973,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.0351501392804,-0.0280766242539,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",56000,56900,55800,55900,25829315,-0.0123674911661,-0.0557432432432,-0.115506329114,28.5483228035,58781.7571681,60738.517484,-1956.76031585,-1743.08490292,-213.675412937,60125,,1671.52042605,0.0203243325476,0.140685626743,-0.271732496669,,,,,"2024-10-28T06:50:04.000+09:00",36898,-2448023,0,0.0393559928444,0.0429338103757,0.00178890876565,1,-0.0106007067138,0.0194346289753,-0.0702702702703,,-0.0350046568131,-0.031182198621,-0.00382245819207,0.0299019754212,27.9983403043,"train",,,0.92972972973,,26145489.8,27642830,0.934394741783,-299149041,-0.289032063649,64354.361654,55895.638346,0.000515639748781,8706125,15388771,89405288,-6494680,-14089059,-96469453,-2386343,-1521751,5257324,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0132353617449,-0.00259333143072,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",55700,58500,55700,58100,27775009,0.0393559928444,-0.0152542372881,-0.0659163987138,38.5542535044,58676.87145,60543.0717444,-1866.20029447,-1767.70798123,-98.4923132451,59920,,1752.1261099,0.0224278940331,0.140339417337,0.0263943704256,,,,,"2024-10-29T06:50:04.000+09:00",751162,-343113,0,0.025817555938,0.0103270223752,-0.00344234079174,1,-0.00357781753131,0.0500894454383,-0.0303738317757,,-0.0321204869961,-0.0304252664583,-0.00169522053778,0.0301570759019,28.1095681604,"train",,,0.969626168224,,27997510.6,27598958.55,1.00637888019,-271374032,-0.18726401725,64124.5689434,55715.4310566,0.28356877667,20041841,24592820,93970628,-17226904,-20881455,-97802270,-3130577,-4124372,1924057,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,0.0280679741704,0.0213881342777,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",58000,59600,57300,59600,28369314,0.025817555938,0.0329289428076,-0.0788253477589,44.2833163151,58818.8912269,60473.2145782,-1654.32335129,-1745.03105524,90.707703951,59665,,1791.25995919,0.0212253652084,0.120249820982,0.196135008802,,,,,"2024-10-30T06:50:04.000+09:00",-48732,721327,0,-0.00838926174497,-0.0335570469799,-0.0218120805369,0,-0.00172117039587,0.039586919105,-0.00108941590547,,-0.0277571032095,-0.029279044551,0.00152194134146,0.0300546973019,28.1562294791,"train",,,0.998910584095,,28154868,27139123.5,1.04532904314,-243004718,-0.207380569973,63252.3527844,56077.6472156,0.490940394783,18942983,27836556,95627723,-18091396,-23714899,-95977789,-1227218,-4589564,-1634467,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.0237619984686,0.0208207970789,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",59100,59800,58600,59100,19838511,-0.00838926174497,0,-0.0794392523364,42.849156771,58862.1387304,60371.4949798,-1509.35624935,-1697.89609406,188.539844712,59410,,1749.02710496,0.0212318618575,0.0984911431838,-1.06354119538,,,,,"2024-10-31T06:50:04.000+09:00",-41704,-3568470,0,0.00169204737733,-0.0304568527919,-0.0473773265651,0,-0.00838926174497,0.0201342281879,-0.00521797677159,,-0.0255390228316,-0.0287292063293,0.00319018349767,0.0295943672583,27.79012181,"train",,,0.994782023228,,26662414.2,26709397.55,0.742753967508,-262843229,-0.194628161877,62335.6794083,56484.3205917,0.447020852811,16245142,23524077,87353194,-17077003,-22852384,-87055788,476854,-1180933,-2127155,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.000782561923763,-0.000340133845802,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",58500,61200,58300,59200,35809196,0.00169204737733,0.0459363957597,-0.0373983739837,43.2450479004,58914.1173873,60284.7175739,-1370.60018658,-1632.43691257,261.836725982,59295,,1831.23945461,0.0193596009193,0.0932422183587,1.34742027381,,,,,"2024-11-01T06:50:04.000+09:00",584006,-1361709,0,-0.0152027027027,-0.0287162162162,-0.0625,0,-0.010152284264,0.0490693739425,-0.00160215869804,,-0.0231520301788,-0.0275749478474,0.00442291766862,0.0309330988954,28.3823921108,"train",,,0.998397841302,,27524269,26865149.2,1.33292377174,-227034033,-0.0660049563395,62059.3986688,56530.6013312,0.482817239591,1458800,14034258,86419749,-5492541,-17815241,-83231091,3778620,3281833,-5080180,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0162036308131,-0.0049051701412,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",59000,59600,58100,58300,19083180,-0.0152027027027,0.0429338103757,-0.0489396411093,40.5242557346,58819.6377893,60137.7014573,-1318.06366805,-1569.56226366,251.498595616,59145,,1807.57949357,0.0195809327648,0.0891202144307,-1.06959397926,,,,,"2024-11-04T06:50:04.000+09:00",-214683,-1310921,0,0.00686106346484,-0.0222984562607,-0.0703259005146,0,-0.00337837837838,0.0253378378378,-0.0142869219714,,-0.0226082961929,-0.0269221657575,0.0043138695646,0.0310047940577,27.7376752491,"train",,,0.985713078029,,26175042,26395631.4,0.72296736194,-246117213,-0.0493913246569,61780.5075413,56509.4924587,0.339689322308,-2821564,16308867,85582222,-2834787,-20055006,-84727556,5387838,3184617,-3095271,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.00980787063103,0.00365176396217,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",58600,59400,58400,58700,15586947,0.00686106346484,0.0103270223752,-0.0313531353135,42.2629209291,58801.2319755,60031.2050531,-1229.97307753,-1501.64442644,271.671348904,59050,,1757.03810117,0.0195612276182,0.0865234102443,-1.43659306371,,,,,"2024-11-05T06:50:04.000+09:00",319240,-384951,0,-0.0187393526405,-0.0630323679727,-0.0868824531516,0,0.00514579759863,0.0171526586621,-0.00592718035563,,-0.0209535447621,-0.0255816767706,0.00462813200858,0.0299325059824,27.542139397,"train",,,0.994072819644,,23737429.6,25962599.85,0.600361562018,-230530266,0.0265000829645,61604.6036875,56495.3963125,0.43149622352,-42109,3440127,72313188,-4963527,-10589007,-75584265,4714947,6664591,1222383,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0114722960909,-0.0274712868541,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",57800,58100,57200,57600,17484474,-0.0187393526405,-0.0335570469799,-0.055737704918,38.8955327969,58616.4270562,59851.1157899,-1234.68873365,-1448.25328788,213.564554226,58880,,1738.6782368,0.0198208998894,0.0836894760567,-1.06574784079,,,,,"2024-11-06T06:50:04.000+09:00",-341407,-1084944,0,-0.00520833333333,-0.0798611111111,-0.0694444444444,0,-0.015332197615,0.015332197615,-0.0217391304348,,-0.0214355682926,-0.0251432862479,0.00370771795531,0.0301853860555,27.6381016918,"train",,,0.978260869565,,21560461.6,25083496.9,0.69705089644,-248014740,-0.0773233216936,61343.8181751,56416.1818249,0.240240571944,5832863,924138,71920790,-7231523,-6955368,-75876218,1078583,5587634,1938466,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,-0.0140695418664,-0.0157290619552,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",57600,58000,56300,57300,22092218,-0.00520833333333,-0.0304568527919,-0.0497512437811,38.0061258391,58413.8998168,59662.1442499,-1248.24443308,-1408.25151692,160.007083839,58730,,1735.9155056,0.0197284944635,0.0839446789274,-0.381821650359,,,,,"2024-11-07T06:50:04.000+09:00",20,-55889,0,0.00349040139616,-0.116928446771,-0.0732984293194,0,0,0.0295138888889,-0.024348714456,,-0.0217843705599,-0.024576815304,0.00279244474414,0.0302952095218,27.8667918805,"train",,,0.975651285544,,22011203,24817518.5,0.890186422144,-270106958,-0.0674346591099,61195.0354967,56264.9645033,0.209943324972,4562207,4625932,66449727,-6237091,-9215094,-72783896,1468292,4176055,4330061,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-1.98883921643e-05,0.00609771473732,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",56900,58100,56800,57500,17043102,0.00349040139616,-0.0287162162162,-0.0237691001698,39.0074416468,58273.299845,59501.9854165,-1228.68557157,-1372.33832785,143.652756279,58660,,1704.77868377,0.0191669980746,0.0859404991705,-1.14148128117,,,,,"2024-11-08T06:50:04.000+09:00",-43525,-346175,0,-0.00869565217391,-0.132173913043,-0.0660869565217,0,-0.00698080279232,0.022687609075,-0.0197749744289,,-0.021368444723,-0.0238667535278,0.00249830880485,0.0296483249352,27.6107963318,"train",,,0.980225025571,,18257984.2,23406562.9,0.728133475761,-253063856,0.0615940454888,61180.6348407,56139.3651593,0.269899237033,8588754,10570081,62741032,-7399557,-12496023,-66958709,-1390488,1495483,2231501,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.00305350042835,0.0166612184173,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",58000,58300,57000,57000,13877396,-0.00869565217391,-0.0222984562607,-0.0387858347386,37.3818632056,58077.4075611,59316.6531635,-1239.24560234,-1345.71978275,106.474180411,58545,,1675.86592064,0.0191486741289,0.0888855803098,-1.52025579781,,,,,"2024-11-11T06:50:04.000+09:00",302025,-1062727,0,-0.0350877192982,-0.0614035087719,-0.0508771929825,0,0.00869565217391,0.0226086956522,-0.0263899564438,,-0.0217411509182,-0.0236091189956,0.00186796807739,0.0294011565025,27.3965784342,"train",,,0.973610043556,,17216827.4,22619234.25,0.613521918851,-266941252,-0.0324221121677,61146.9031496,55943.0968504,0.203101939012,7570867,11316569,60065285,-7865308,-11985889,-65333792,-8490,191306,3245759,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.00733873129254,-0.022137685111,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",56700,56800,55000,55000,29811326,-0.0350877192982,-0.0630323679727,-0.0953947368421,31.6925224641,57603.960244,58996.9010773,-1392.94083325,-1355.16399285,-37.7768404028,58255,,1699.01835488,0.0193983655291,0.0966786649211,1.13536237483,,,,,"2024-11-12T06:50:04.000+09:00",-463051,-2109582,0,-0.0363636363636,0.0309090909091,-0.0290909090909,1,-0.00526315789474,0.0315789473684,-0.0558750321861,,-0.0253261969682,-0.0246393453245,-0.000686851643688,0.0308912428161,28.1254874106,"train",,,0.944124967814,,20061703.2,23065488.1,1.29246456311,-296752578,-0.141694035948,61071.0078125,55438.9921875,-0.0779458397743,6818885,11486926,50578245,-6142393,-10393960,-60329199,-1227824,-1766716,7660917,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0235733605141,-0.0155284091204,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",54600,54600,53000,53000,37962881,-0.0363636363636,-0.0798611111111,-0.131147540984,27.2295328597,56895.658668,58552.6861827,-1657.02751464,-1415.53669721,-241.490817436,57855,,1720.51704382,0.0204660608247,0.116236270689,2.08837603249,,,,,"2024-11-13T06:50:04.000+09:00",-114020,-3968105,0,-0.0452830188679,0.0622641509434,0.0188679245283,1,-0.00727272727273,0.0290909090909,-0.0839166882724,,-0.0312646700876,-0.0267082395699,-0.00455643051765,0.0324625857325,28.330166617,"train",,,0.916083311728,,24157384.6,23827870.2,1.593213354,-334715459,-0.264486420612,61217.4247203,54492.5752797,-0.221949248502,3988011,8725229,49023631,-4581377,-9845877,-55299918,769346,1186246,4960115,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.0169731968891,-0.0112278040822,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",52000,53000,50500,50600,52527995,-0.0452830188679,-0.116928446771,-0.149579831933,23.0371270408,55927.095796,57963.5983173,-2036.50252126,-1539.72986202,-496.772659246,57410,,1776.19439783,0.0218179527662,0.157730304694,2.95712747001,,,,,"2024-11-14T06:50:04.000+09:00",14422,-11839378,0,-0.0138339920949,0.0928853754941,0.0671936758893,1,-0.0188679245283,0.0471698113208,-0.118620449399,,-0.0402470854005,-0.0304294439134,-0.00981764148707,0.0351026560837,28.6085636788,"train",,,0.881379550601,,30244540,25289106.55,2.07709967516,-387243454,-0.306985319337,61937.6483962,52882.3516038,-0.25204602964,12537223,19291585,61444431,-11745026,-17493824,-63505287,-619482,-1896468,629502,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,-0.0189030980601,-0.0159101651833,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",50200,51800,49900,49900,48510715,-0.0138339920949,-0.132173913043,-0.164154103853,21.9744235734,54999.8502889,57366.2947382,-2366.44444929,-1705.07277947,-661.371669815,56920,,1785.03765513,0.0216985097601,0.191715593878,2.09381382518,,,,,"2024-11-15T06:50:04.000+09:00",-210893,-3978485,0,0.0721442885772,0.130260521042,0.120240480962,1,-0.00790513833992,0.0375494071146,-0.123330990864,,-0.0474237364587,-0.0341697951798,-0.0132539412789,0.035772297698,28.5150715411,"train",,,0.876669009136,,36538062.6,26545998.65,1.82742098497,-435754169,-0.427844663135,62376.2258018,51463.7741982,-0.143301822087,20713825,23611997,69048881,-19350282,-22344685,-70468157,-476691,-852919,647824,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.0145704178648,-0.00210340411545,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",50300,54200,50300,53500,46774485,0.0721442885772,-0.0614035087719,-0.0962837837838,37.8524621266,54769.1040906,57079.9025354,-2310.79844475,-1826.21791253,-484.580532226,56635,,1964.67782262,0.0279519711188,0.195809178687,1.69513406788,,,,,"2024-11-18T06:50:04.000+09:00",-507155,-2264550,0,0.0598130841121,0.0467289719626,0.0485981308411,1,0.00801603206413,0.0781563126253,-0.055354462788,,-0.0431924942945,-0.0341349142529,-0.0090575800416,0.0367229499556,28.5482853528,"train",,,0.944645537212,,43117480.4,28163709.9,1.66080694504,-388979684,-0.294628322386,62179.8264175,51090.1735825,0.217304044892,32191091,33345453,76359660,-32040870,-34021439,-80151393,-218089,976647,2830819,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0729711243593,0.0664808106735,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",57000,57500,55900,56700,48095234,0.0598130841121,0.0309090909091,-0.0389830508475,47.9850467552,55066.1649998,57051.7616069,-1985.59660707,-1858.09365144,-127.502955637,56520,,2110.05797815,0.0312906614686,0.192435775223,1.59668973425,,,,,"2024-11-19T06:50:04.000+09:00",149887,-7173574,0,-0.00705467372134,0.021164021164,-0.0194003527337,1,0.0654205607477,0.0299065420561,0.0031847133758,,-0.0350193405128,-0.0327706111365,-0.00224872937631,0.0372144264224,28.6342231346,"train",,,1.00318471338,,46774262,29642726.35,1.62249698061,-340884450,-0.167572968537,61958.2350078,51081.7649922,0.51654948708,28037669,40510369,80030242,-31536299,-42887730,-84752152,3091375,2422731,3196234,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,0.0382106743739,0.0537875815006,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",56500,57500,55900,56300,31539632,-0.00705467372134,0.0622641509434,-0.0242634315425,46.9544987729,55255.985769,56996.0755619,-1740.08979286,-1834.49287972,94.4030868641,56450,,2073.62526542,0.0309678921544,0.191732651583,0.147057645549,,,,,"2024-11-20T06:50:04.000+09:00",-242329,-961328,0,-0.0177619893428,0.0355239786856,-0.0373001776199,1,-0.00352733686067,0.0282186948854,-0.00265721877768,,-0.0309074563563,-0.0325842429791,0.00167678662281,0.0368317098654,28.2052052858,"train",,,0.997342781222,,45489612.2,29840581.6,1.05693757658,-372424082,-0.173092299917,61861.6540909,51038.3459091,0.486141021074,15866438,35490424,72976347,-21133882,-38897190,-79413334,3952553,2330288,4514604,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.00822110480673,-0.00208041514691,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",56100,56500,54800,55300,20864667,-0.0177619893428,0.0928853754941,-0.0642978003384,44.3879357342,55262.7571892,56870.4403351,-1607.6831459,-1789.13093296,181.447787055,56260,,2046.93774647,0.0306229174338,0.188114248338,-0.739131051444,,,,,"2024-11-21T06:50:04.000+09:00",-133284,-447099,0,0.0198915009042,0.0180831826401,-0.00723327305606,1,-0.00355239786856,0.0301953818828,-0.0170636331319,,-0.0290720279548,-0.0323531814278,0.00328115347297,0.0370151491223,27.7740958997,"train",,,0.982936366868,,39156946.6,29518775.95,0.706826971259,-393288749,-0.256563729568,61551.6538058,50968.3461942,0.409291118123,6527096,27335326,74776920,-9767644,-32044057,-81605359,2001756,3597885,4696539,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.0219449218455,-0.0130835074446,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",54900,56900,54700,56400,19096850,0.0198915009042,0.130260521042,-0.00353356890459,47.7699288023,55437.7176216,56835.5929029,-1397.87528124,-1710.87980261,313.004521373,56250,,2057.87076457,0.0296001329519,0.188081831416,-0.822723944385,,,,,"2024-11-22T06:50:04.000+09:00",-128689,-240067,0,-0.00709219858156,-0.0159574468085,-0.0585106382979,0,-0.00723327305606,0.0397830018083,0.00266666666667,,-0.0247850227171,-0.0303347482733,0.00554972555626,0.0364870702939,27.7052583954,"train",,,1.00266666667,,33274173.6,28898622.35,0.660822158534,-374191899,-0.174527650104,61539.8015086,50960.1984914,0.514178225757,-860000,18936544,67152880,-2748371,-26285819,-78941768,2843973,5743395,9667792,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.0205602382394,0.0231715817347,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",56000,56700,55900,56000,15281543,-0.00709219858156,0.0467289719626,0.00178890876565,46.6587379081,55524.2226029,56773.6971323,-1249.47452937,-1618.59874797,369.124218596,56255,,1968.02285282,0.0295098556168,0.188024448482,-1.06713087377,,,,,"2024-11-25T06:50:04.000+09:00",206472,-2970350,0,0.0339285714286,-0.0321428571429,-0.0535714285714,0,-0.00709219858156,0.0141843971631,-0.00453293040619,,-0.0223120451673,-0.0289035490708,0.00659150390349,0.0351432652289,27.475263288,"train",,,0.995467069594,,26975585.2,28371233.75,0.53862807429,-389473442,-0.15918306866,61543.6576747,50966.3423253,0.475891803206,3849955,7149288,68120177,-6391786,-13248106,-79310440,1531096,4079473,8432043,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.0154005718577,-0.00171514362101,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",57400,57900,56700,57900,36237325,0.0339285714286,0.021164021164,-0.00344234079174,52.33090808,55889.7268178,56857.1269743,-967.400156487,-1488.35902967,520.958873183,56245,59334,1963.16407762,0.0291745023439,0.187586636953,0.601026579837,,,,,"2024-11-26T06:50:04.000+09:00",184568,3270270,0,0.00690846286701,-0.0742659758204,-0.0759930915371,0,0.025,0.0214285714286,0.0294248377634,-0.0241682677723,-0.0167081201466,-0.0257056827231,0.00899756257657,0.0339061153302,28.3720728865,"train",,,1.02942483776,,24604003.4,28794349.55,1.2584873618,-353236117,-0.142149564549,61520.4051977,50969.5948023,0.656859988757,-552254,-1254597,54182825,-4188411,-4696169,-68566866,3004265,3510775,10831381,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,0.0206951352129,0.00465278525111,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",57900,58900,57500,58300,23209405,0.00690846286701,0.0355239786856,-0.0218120805369,53.4531016738,56260.5380766,56964.0064577,-703.468381077,-1331.38089995,627.912518875,56180,59150,1922.93807207,0.0286318435493,0.182937550476,-0.428089413501,,,,,"2024-11-27T06:50:04.000+09:00",-290890,983043,0,-0.0343053173242,-0.0806174957118,-0.0668953687822,0,0,0.0241796200345,0.0377358490566,-0.0143702451395,-0.0120663530202,-0.0228367221261,0.0107703691059,0.0329835003786,27.9334255148,"train",,,1.03773584906,,22937958,28536354.1,0.813327621275,-330026712,-0.152475669623,61318.7157929,51041.2842071,0.706277218419,364026,3434132,48573923,-5111217,-10263154,-65961589,2068416,3859258,12963426,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.0124246919444,0.0121895213748,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",57700,57800,56000,56300,21808387,-0.0343053173242,0.0180831826401,-0.0473773265651,47.439610122,56266.6091418,56914.8207942,-648.21165241,-1194.74705044,546.535398033,56040,58952,1949.87106693,0.0295231295601,0.177102739653,-0.551323511988,,,,,"2024-11-28T06:50:04.000+09:00",141826,-2578681,0,-0.0142095914742,-0.056838365897,-0.0479573712256,0,-0.0102915951973,0.0308747855918,0.00463954318344,-0.0449857511196,-0.011513528462,-0.0212210843773,0.00970755591533,0.0346335891106,27.8362549927,"train",,,1.00463954318,,23126702,28634847.9,0.761603032646,-351835099,-0.155390855071,61002.4187651,51077.5812349,0.526196902389,-3173738,-2551546,48701297,-4028651,-7509113,-66262088,4575776,6653493,12530965,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0274412185446,-0.0326462247757,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",56000,56400,55200,55500,20001134,-0.0142095914742,-0.0159574468085,-0.0625,45.2468707331,56148.6692738,56810.0192539,-661.349980065,-1088.06763637,426.717656302,55855,58764,1896.30884786,0.0296270684736,0.170035753254,-0.63235756034,,,,,"2024-11-29T06:50:04.000+09:00",241334,650151,0,-0.0234234234234,-0.0324324324324,-0.0324324324324,0,-0.00532859680284,0.0213143872114,-0.00635574254767,-0.0555442107413,-0.011916215857,-0.0196048222769,0.00768860641986,0.0341677269885,27.7354378296,"train",,,0.993644257452,,23307558.8,27844444.8,0.718316854355,-371836233,-0.26001990889,60603.673499,51106.326501,0.462621140401,-1852585,-2247182,50871440,-2411705,-4359503,-65486030,1684593,2351395,8737354,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,-0.0148528041819,-0.0176633486997,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",55100,55300,53800,54200,24513531,-0.0234234234234,-0.0321428571429,-0.0703259005146,41.8608327957,55848.8740009,56616.6844943,-767.810493412,-1024.01620778,256.205714364,55650,58522,1882.2867873,0.0298525937116,0.167546229323,-0.29366339542,,,,,"2024-12-02T06:50:04.000+09:00",279243,-1381411,0,-0.0110701107011,-0.00184501845018,-0.0184501845018,0,-0.00720720720721,0.027027027027,-0.026055705301,-0.0738525682649,-0.0141662452659,-0.0188932879664,0.00472704270044,0.034728538511,27.9151719962,"train",,,0.973944294699,,25153956.4,28115962.35,0.871872379641,-396349764,-0.267165941414,60311.9738309,50988.0261691,0.344486471547,1471522,1055699,52867009,-4235945,-8107313,-67362747,-93282,2234880,7482306,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,-0.00395578896459,-9.35943648253e-05,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",54300,54400,53100,53600,22044867,-0.0110701107011,-0.0742659758204,-0.0868824531516,40.3596177893,55502.8933854,56393.2263836,-890.332998247,-997.279565871,106.946567624,55395,58306,1840.69487392,0.0298061618812,0.163285452132,-0.532141378156,,,,,"2024-12-03T06:50:04.000+09:00",401266,-2657898,0,0,-0.00373134328358,-0.00373134328358,0,0.00184501845018,0.0239852398524,-0.0324036465385,-0.0807121051007,-0.0166106902658,-0.0186059620498,0.00199527178402,0.0343413222746,27.7978946907,"train",,,0.967596353462,,22315464.8,28438858.35,0.775167087535,-418394631,-0.330295194497,59917.5988104,50872.4011896,0.301552152286,6415101,4415809,55158507,-7454415,-10775117,-68752976,-2310516,1338712,5505502,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0104878418069,-0.00760500505225,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",53100,54400,53100,53600,23374603,0,-0.0806174957118,-0.0694444444444,40.3596177893,55210.1405569,56186.3207256,-976.180168721,-993.059686441,16.8795177195,55195,58116,1802.0738115,0.0296251567693,0.161910384369,-0.453595131187,,,,,"2024-12-04T06:50:04.000+09:00",219702,1915223,0,-0.00932835820896,0.00746268656716,0.0149253731343,1,-0.00932835820896,0.0242537313433,-0.0288975450675,-0.0777066556542,-0.0182123165806,-0.018527232956,0.000314916375364,0.0336207800652,27.8564649961,"train",,,0.971102454933,,22348504.4,28733364.8,0.813500373614,-418394631,-0.29648440443,59663.3218326,50726.6781674,0.321521360844,9383750,6772542,54422327,-12054352,-11302638,-70308859,-897434,-614455,6761337,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.0185864215638,-0.0221354166667,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",52000,53400,52000,53100,29004766,-0.00932835820896,-0.056838365897,-0.0732984293194,39.0076301536,54885.5035481,55957.7043755,-1072.20082743,-1008.88791464,-63.3129127886,54985,57918,1787.63996782,0.029652990588,0.161774842435,-0.00633581707484,,,,,"2024-12-05T06:50:04.000+09:00",28908,2296701,0,0.0112994350282,0.0169491525424,0.0527306967985,1,-0.0298507462687,0.0261194029851,-0.0342820769301,-0.083186574122,-0.0201921059779,-0.0189997724037,-0.00119233357417,0.0336655361171,28.0629029265,"train",,,0.96571792307,,23787780.2,29078992.2,0.997447428732,-447399397,-0.304846257705,59432.5948556,50537.4051444,0.28808771244,6498895,10728332,54803697,-11023405,-15102067,-72149061,1511336,-829560,7525350,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.00511106421415,0.0104313406909,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",53200,54400,53200,53700,23588277,0.0112994350282,-0.0324324324324,-0.0660869565217,41.5384539029,54703.1183869,55790.4670144,-1087.34862752,-1024.58005722,-62.7685703089,54795,57740,1752.80854155,0.029791796818,0.157845399862,-0.507532544631,,,,,"2024-12-06T06:50:04.000+09:00",7772,-2595946,0,0.00744878957169,0.0409683426443,0.0316573556797,1,0.00188323917137,0.0225988700565,-0.0199835751437,-0.0699688257707,-0.0202485777937,-0.0190797031139,-0.00116887467987,0.0326407549636,27.8674286898,"train",,,0.980016424856,,24505208.8,29406250.95,0.802151795552,-423811120,-0.290324775318,59119.5693427,50470.4306573,0.373397798345,5216979,11485373,51786732,-9753736,-18117148,-71107155,1775265,1429384,8671255,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,0.0202888830802,0.0204702243659,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",53900,54400,52700,54100,22861874,0.00744878957169,-0.00184501845018,-0.0508771929825,43.2296780642,54610.3309427,55665.2472355,-1054.91629281,-1030.64730433,-24.268988479,54650,57558,1749.03650286,0.0298445638467,0.154149143797,-0.635025188352,,,,,"2024-12-09T06:50:04.000+09:00",624216,1161799,0,-0.0129390018484,0.0369685767098,0.0591497227357,1,0.00372439478585,0.0316573556797,-0.0100640439158,-0.0600785294833,-0.0194993769467,-0.0190507819655,-0.000448594981127,0.0323296950622,27.8435706551,"train",,,0.989935956084,,24174877.4,29855474.85,0.765751478242,-400949246,-0.224427838903,58862.1253543,50437.8746457,0.434712294419,3215534,8516554,50066994,-7504134,-14570827,-69947685,1981092,1459919,8750919,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.0130551945515,0.0217719779343,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",53500,54600,53200,53400,26227680,-0.0129390018484,-0.00373134328358,-0.0290909090909,40.9946606781,54424.1261823,55497.451144,-1073.32496171,-1039.18283581,-34.1421259021,54570,57382,1724.10532409,0.0290015363137,0.155512523379,-0.312332321729,,,,,"2024-12-10T06:50:04.000+09:00",402485,-2200000,0,0.0112359550562,0.0411985018727,0.0505617977528,1,-0.0110905730129,0.0258780036969,-0.0214403518417,-0.0693945836674,-0.0200997183841,-0.0194603527305,-0.000639365653598,0.032286616556,27.9678919245,"train",58541.6666667,-0.0878291814947,0.978559648158,0.912170818505,25011440,29676292.55,0.883792338811,-427176926,-0.219745016633,58813.1592004,50326.8407996,0.362131027291,1129358,5442589,49114170,-6131804,-13779456,-72138472,2453018,3933974,11206192,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.014892772005,0.0389564210116,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",54500,54500,53700,54000,20783970,0.0112359550562,0.00746268656716,0.0188679245283,43.6823633307,54358.8760004,55386.5288371,-1027.65283664,-1036.87683598,9.22399933459,54620,57168,1679.52637237,0.0279405514433,0.153468653853,-0.728212969824,,,,,"2024-12-11T06:50:04.000+09:00",295802,-2943940,0,0,0.0037037037037,0.0240740740741,1,0.0205992509363,0.0149812734082,-0.0113511534237,-0.0554156171285,-0.019030608086,-0.0192014228885,0.000170814802492,0.031102340229,27.7464319,"train",58316.6666667,-0.0740211488997,0.988648846576,0.9259788511,24493313.4,28817347,0.721231208411,-406392956,-0.124365190522,58811.2289367,50428.7710633,0.426036013618,-2580272,-478649,45218449,-5325691,-11388487,-71851469,5303554,7630372,13205463,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0130207954035,-0.0439146804999,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",53600,54200,53400,54000,14565947,0,0.0169491525424,0.0671936758893,43.6823633307,54303.664308,55283.8229973,-980.158689232,-1025.53320663,45.3745173957,54790,56964,1616.70306006,0.0258273157547,0.138016143859,-1.23446916981,,,,,"2024-12-12T06:50:04.000+09:00",61934,-131708,0,0.0351851851852,0.0166666666667,0.00185185185185,1,-0.00740740740741,0.0148148148148,-0.0144186895419,-0.0520328628608,-0.0181510868376,-0.0189913556783,0.000840268840661,0.0299389455566,27.3909362907,"train",58113.3333333,-0.0707812320753,0.985581310458,0.929218767925,21605549.6,26919244.6,0.541097910303,-406392956,-0.0355684237885,58570.952261,51009.047739,0.39552896394,-5972068,-3954409,31557703,-5307867,-8855289,-63510526,8119519,8068102,17489920,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,-0.0102033219733,-0.0216599404465,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",54000,56500,53900,55900,33476698,0.0351851851852,0.0409683426443,0.120240480962,51.7533843665,54549.2544145,55329.4657382,-780.21132372,-976.468830046,196.257506326,55090,56852,1686.93855577,0.0263782574244,0.111304291518,0.825406654213,,,,,"2024-12-13T06:50:04.000+09:00",-6104,4224393,0,0.00357781753131,-0.0500894454383,-0.0357781753131,0,0,0.0481481481481,0.0147032129243,-0.0167452332372,-0.0139572687606,-0.0174681364946,0.00351086773392,0.0301777916953,28.2576798318,"train",57963.3333333,-0.0355972166312,1.01470321292,0.964402783369,23583233.8,26167543.75,1.27932137307,-372916258,0.120068416815,58155.8767098,52024.1232902,0.632099245445,-5183906,-4958296,23216439,-5174702,-9200422,-57962892,6697174,8855883,18380057,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,0.0189682607918,0.0241927600461,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",55800,56300,55500,56100,15908823,0.00357781753131,0.0369685767098,0.0485981308411,52.5246663055,54787.8306584,55386.5423502,-598.711691781,-900.917402393,302.205710612,55220,56748,1623.58580178,0.0215830714069,0.108839637644,-1.1245689049,,,,,"2024-12-16T06:50:04.000+09:00",-18628,-2876773,0,-0.00891265597148,-0.0552584670232,-0.0427807486631,0,-0.00178890876565,0.0143112701252,0.0159362549801,-0.011418904631,-0.0106722226699,-0.0160591337325,0.00538691106261,0.0289409233829,27.5172755105,"train",57793.3333333,-0.029299803899,1.01593625498,0.970700196101,22192623.6,24624260.65,0.646062971235,-357007435,0.0649202212697,58225.0623954,52214.9376046,0.646419588718,-2420935,-6115118,10606423,-5361461,-9245814,-45172060,3677162,9326442,17100714,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.0013937390413,-0.0116120558864,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",56300,56600,55200,55600,15277277,-0.00891265597148,0.0411985018727,-0.0194003527337,50.3572946477,54912.7797879,55402.354028,-489.57424007,-818.648769929,329.074529858,55165,56648,1607.61538737,0.0172341782559,0.106376390343,-1.31782221707,,,,,"2024-12-17T06:50:04.000+09:00",627967,-3461432,0,-0.0251798561151,-0.0377697841727,-0.023381294964,0,0.00356506238859,0.0249554367201,0.00788543460528,-0.0185002118345,-0.0088052920876,-0.0147238987397,0.00591860665213,0.028913945816,27.4678155993,"train",57646.6666667,-0.0355036428819,1.00788543461,0.964496357118,20002543,22983362.8,0.664710257282,-372284712,-0.0683108522309,58099.1267866,52230.8732134,0.574127676074,-3274208,-8357975,245826,-4969576,-7693061,-36943803,3963511,9578595,18362056,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,-0.00671177882773,-0.0158317743605,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",54700,55200,54000,54200,20215230,-0.0251798561151,0.0037037037037,-0.0373001776199,44.7848709582,54803.121359,55313.2907666,-510.169407647,-756.952897472,246.783489825,55060,56512,1607.07143113,0.0179972798851,0.105861901554,-0.398075283876,,,,,"2024-12-18T06:50:04.000+09:00",215548,-1021232,0,0.0129151291513,0.00369003690037,-0.00922509225092,1,-0.0161870503597,0.0215827338129,-0.0156193243734,-0.0409116647792,-0.00941271969828,-0.0139659206176,0.00455320091929,0.029650764412,27.7223830261,"train",57498.3333333,-0.0573639815647,0.984380675627,0.942636018435,19888795,22417142.7,0.901775497017,-392499942,-0.0447779189986,57974.3781498,52145.6218502,0.352455660213,-3378569,-5756593,3971432,-4496928,-8371659,-41325938,3552679,7105008,17980183,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,-0.0122588486301,-0.0193676504833,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",54100,55400,54000,54900,13698937,0.0129151291513,0.0166666666667,-0.00723327305606,47.8898505219,54818.0257653,55282.6766358,-464.650870476,-698.492492073,233.841621597,55040,56404,1592.28061462,0.0178730143041,0.105850484047,-1.43060743161,,,,,"2024-12-19T06:50:04.000+09:00",114415,707475,0,-0.0327868852459,-0.023679417122,-0.0273224043716,0,-0.00184501845018,0.0258302583026,-0.00254360465116,-0.0266647755478,-0.00846358598316,-0.0127229962126,0.00425941022946,0.0290032898838,27.346097424,"train",57363.3333333,-0.0429426462897,0.997456395349,0.95705735371,19715393,22058856.2,0.621017557565,-378801005,0.0328388377635,57953.005321,52126.994679,0.475969834488,-1460507,-1603557,2618820,-6050104,-9988051,-41454520,3608311,4815234,18707269,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,0.00167290854815,0.00845129342045,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",53500,53800,53100,53100,22481925,-0.0327868852459,-0.0500894454383,-0.0585106382979,41.4370449516,54553.7141091,55120.996885,-567.282775877,-672.250548834,104.967772956,54875,56288,1607.11771358,0.0185849561141,0.107868619554,0.0437290765675,,,,,"2024-12-20T06:50:04.000+09:00",-536167,-4750996,0,-0.00188323917137,0.0112994350282,0.0075329566855,1,-0.0255009107468,0.0127504553734,-0.0323462414579,-0.056637293917,-0.0106832914478,-0.0126600856654,0.00197679421764,0.0302658703122,27.8081544182,"train",57205,-0.0717594615855,0.967653758542,0.928240538414,17516438.4,22228109.95,1.0114186519,-401282930,-0.0609386741854,57834.645249,51915.354751,0.200132980364,4346410,1172341,5452236,-9293358,-11811717,-43488790,1516040,4397461,17034123,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0132653048432,-0.0138497176498,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",52700,53100,51900,53000,24674774,-0.00188323917137,-0.0552584670232,-0.0535714285714,41.1056705069,54314.6811692,54963.8860046,-649.20483537,-667.641406141,18.4365707709,54725,56162,1578.03787689,0.0185599870042,0.110364586193,0.353061759339,,,,,"2024-12-23T06:50:04.000+09:00",-1102410,-3073384,0,0.00943396226415,0.00377358490566,0.0245283018868,1,-0.0075329566855,0.0225988700565,-0.0315212425765,-0.0563014137673,-0.0122491478372,-0.012597007663,0.000347859825866,0.029774299564,27.8993391767,"train",57035,-0.0707460331375,0.968478757423,0.929253966862,19269628.6,22697771.5,1.08710117202,-425957704,-0.0803697006114,57744.8509897,51705.1490103,0.214389881176,2734611,-601047,2856088,-6569451,-9579649,-41503603,925537,4353383,17374624,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,0.0111631127353,0.0215693296521,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",53400,54000,53300,53500,13672650,0.00943396226415,-0.0377697841727,-0.0759930915371,43.5370271335,54189.3456047,54855.4500043,-666.104399527,-667.334004818,1.22960529124,54505,56016,1536.74945711,0.0168390494791,0.0985276835293,-1.5797185933,,,,,"2024-12-24T06:50:04.000+09:00",664474,-1289621,0,0.0168224299065,-0.0018691588785,0.00373831775701,0,0.00754716981132,0.0132075471698,-0.0184386753509,-0.0449157383605,-0.0124505495239,-0.0124735328003,2.29832764718e-05,0.028724288918,27.318344978,"train",56890,-0.0595886799086,0.981561324649,0.940411320091,18948703.2,21569537.75,0.63388701967,-412285054,-0.13688039513,57190.1256954,51819.8743046,0.312857922866,8368672,10039323,11539746,-9706683,-14725158,-46972792,-2058839,-1207116,13644165,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.00631380721779,-0.0069207234356,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",53700,54500,53600,54400,11634677,0.0168224299065,0.00369003690037,-0.0668953687822,47.7207393992,54221.7539732,54821.7129669,-599.958993672,-653.859002589,53.9000089167,54310,55884,1498.41021018,0.0172869954897,0.0752865772229,-1.72392082192,,,,,"2024-12-26T06:50:04.000+09:00",10487,-921320,0,-0.0147058823529,0,-0.0128676470588,0,0.00373831775701,0.0168224299065,0.00165715337875,-0.0265550067998,-0.0110286579719,-0.0120194669594,0.000990808987439,0.0275443053341,27.1736200261,"train",56718.3333333,-0.0408744967823,1.00165715338,0.959125503218,17232592.6,20990801.35,0.554275027714,-400650377,-0.168225271209,56354.4070045,52265.5929955,0.522011272658,10379951,14930861,15468161,-10296932,-17611721,-48674505,-4058194,-3213412,10907513,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.0174325830181,0.0155415866111,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",54500,54600,53500,53600,10517075,-0.0147058823529,-0.023679417122,-0.0479573712256,44.5600902428,54126.0995158,54731.2157101,-605.116194286,-644.110440928,38.9942466427,54175,55766,1469.95233802,0.0160103037041,0.0682273055746,-1.68490795926,,,,,"2024-12-27T06:50:04.000+09:00",-122392,-1165478,0,0.00186567164179,0.0429104477612,-0.0223880597015,1,0.00183823529412,0.0202205882353,-0.0106137517305,-0.0388408707815,-0.0112894812367,-0.0120169858382,0.000727504601543,0.0274244839183,27.0578150318,"train",56541.6666667,-0.0520265291083,0.989386248269,0.947973470892,16596220.2,20426235.75,0.514880721476,-411167452,-0.145235651165,56023.1071398,52326.8928602,0.344435425947,11499702,12359162,17529528,-11889120,-15418665,-49364072,-3674750,-2929678,9124098,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.0102601085015,-0.00813341613424,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",53500,54100,53200,53700,10747196,0.00186567164179,0.0112994350282,-0.0324324324324,45.0500172526,54060.5457442,54654.8293612,-594.283617054,-634.145076153,39.8614590998,54085,55646,1429.24145673,0.0157956111596,0.0648670229722,-1.47487459522,,,,,"2024-12-30T06:50:04.000+09:00",-85852,348543,0,-0.00931098696462,0.0316573556797,-0.0502793296089,1,-0.00186567164179,0.0167910447761,-0.00711842470186,-0.0349710671028,-0.0110667340233,-0.0118090330755,0.000742299052139,0.0266152971459,27.0813237218,"train",56411.6666667,-0.0480692528141,0.992881575298,0.951930747186,14249274.4,19963538.85,0.538341227011,-400420256,-0.0715905712278,55839.1664687,52330.8335313,0.390261270277,878557,6571470,14270888,-3792522,-9224322,-48353609,-805968,-3529124,11153604,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,0.0121139769672,0.0161780273342,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",53300,54000,53100,53200,12624702,-0.00931098696462,0.00377358490566,-0.0184501845018,43.0037161309,53928.1540912,54547.0642233,-618.910132133,-631.098087349,12.1879552162,54035,55526,1391.43849554,0.0151014431005,0.0664288820704,-1.06170558999,,,,,"2025-01-02T06:50:04.000+09:00",56828,-1396737,0,0.00375939849624,0.0770676691729,-0.0093984962406,1,-0.00744878957169,0.0167597765363,-0.0154529471639,-0.041890285632,-0.0116336491002,-0.0118627460028,0.00022909690256,0.0261548589387,27.2329796042,"train",56276.6666667,-0.0546703784872,0.984547052836,0.945329621513,11839260,19369097.4,0.65179609247,-413044958,-0.0430975012806,55829.7423213,52240.2576787,0.267376076757,-3566047,8630203,10430592,-273410,-11315680,-44711970,403850,-3735099,11404645,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.00711535079151,-0.0276601618524,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",52700,53600,52300,53400,16630538,0.00375939849624,-0.0018691588785,-0.00373134328358,44.0975468643,53846.8996156,54462.0965031,-615.196887456,-627.917847371,12.7209599146,54025,55414,1384.90717443,0.0149430286913,0.0668770378112,-0.388760123728,,,,,"2025-01-03T06:50:04.000+09:00",-306572,-866901,0,0.0187265917603,0.0505617977528,-0.00936329588015,1,-0.0093984962406,0.0244360902256,-0.011568718186,-0.0363446060562,-0.0115205409636,-0.0117587611867,0.000238220223119,0.0259345912814,27.5123172268,"train",56156.6666667,-0.0490888585505,0.988431281814,0.95091114145,12430837.6,19098380.95,0.870782609455,-396414420,0.057544697264,55831.5159839,52218.4840161,0.327015092704,-3603013,387477,7511414,532796,-5179186,-41376861,-321625,-1192464,11112989,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.00398861387117,-0.00868549157881,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",52800,55100,52800,54400,19318046,0.0187265917603,0,0.0149253731343,49.3333188588,53931.9919825,54457.4967621,-525.504779661,-607.435233829,81.9304541675,54065,55348,1450.27094768,0.0154949151103,0.0666799595065,0.0673567137941,,,,,"2025-01-06T06:50:04.000+09:00",-17539,2267337,0,0.0275735294118,0.0165441176471,-0.00735294117647,1,-0.0112359550562,0.0430711610487,0.00619624526033,-0.0171279901713,-0.00966001433201,-0.0111660888571,0.00150607452514,0.0266593924207,27.6806696758,"train",56046.6666667,-0.0293802783395,1.00619624526,0.970619721661,13967511.4,18895553.1,1.02235938254,-377096374,0.109280360256,55867.5260054,52262.4739946,0.592925150318,877045,-2931436,5764183,-4062922,-2990312,-40362179,-447278,81792,11603760,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.000810345418165,-0.00913411924854,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",54400,56200,54300,55900,19034284,0.0275735294118,0.0429104477612,0.0527306967985,55.9915900441,54234.7624467,54564.3488538,-329.586407119,-551.865468487,222.279061368,54205,55284,1482.39445142,0.0163454637625,0.0705677972301,0.109310043511,,,,,"2025-01-07T06:50:04.000+09:00",-123743,2036205,0,-0.00894454382826,-0.0322003577818,-0.0393559928444,0,0,0.0349264705882,0.0312701780279,0.0111424643658,-0.00589600012736,-0.00987236974038,0.00397636961302,0.026518684283,27.6930719913,"train",55973.3333333,-0.00131014768938,1.03127017803,0.998689852311,15670953.2,18397029,1.03463901698,-358062090,0.242803626064,56117.5637244,52292.4362756,0.943122490077,2164456,-705043,6096153,-3711824,-3138384,-37400389,-1910930,-1971279,7982379,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,0.00844104349904,0.0102871997813,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",56800,57300,55400,55400,17030235,-0.00894454382826,0.0316573556797,0.0316573556797,53.4692338678,54414.0297626,54626.2489387,-212.219176129,-483.936210015,271.717033886,54290,55260,1512.22341918,0.0164086741242,0.0724112813704,-0.181884453447,,,,,"2025-01-08T06:50:04.000+09:00",-281992,-196616,0,0.0342960288809,-0.0270758122744,0.00361010830325,0,0.0161001788909,0.0339892665474,0.0204457542826,0.00253347810351,-0.00383067104926,-0.0087353106501,0.00490463960083,0.0272964516097,27.5728357245,"train",55915,-0.009210408656,1.02044575428,0.990789591344,16927561,18069126.9,0.942504587756,-375092325,0.134812255372,56255.6042328,52324.3957672,0.78235592432,-842241,-1333321,1452194,-3037046,-4423710,-34660171,486083,99587,9823807,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0103348614315,-0.00940417946256,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",54800,57500,54700,57300,26593553,0.0342960288809,0.0770676691729,0.0591497227357,60.7121035058,54858.0251837,54824.3045729,33.7206108417,-380.404845844,414.125456686,54450,55288,1604.20746066,0.0178586448535,0.0866570124829,1.40784725976,,,,,"2025-01-09T06:50:04.000+09:00",-157016,4619744,0,-0.020942408377,-0.0628272251309,-0.0279232111693,0,-0.0108303249097,0.0505415162455,0.0523415977961,0.0363912603097,0.000588492335806,-0.0066388280252,0.00722732036101,0.0279966398022,28.0522352787,"train",55881.6666667,0.025381013451,1.0523415978,1.02538101345,19721331.2,18255710.85,1.45672514308,-348498772,0.14365497578,56809.2371648,52090.7628352,1.10400879625,-5828587,-5193976,-3279938,1357833,-1359069,-31500212,1487768,1165710,11110436,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,0.0226793200811,0.032430487108,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",57600,57700,56100,56100,24490592,-0.020942408377,0.0505617977528,0.0505617977528,54.8997361985,55049.0982324,54918.8005305,130.297701935,-278.264336288,408.562038223,54585,55248,1603.90692776,0.018296436128,0.0883710358939,1.08683449188,,,,,"2025-01-10T06:50:04.000+09:00",-742279,-2713704,0,-0.0142602495544,-0.0320855614973,-0.00534759358289,0,0.00523560209424,0.0279232111693,0.0277548777137,0.0154213727194,0.00232259718244,-0.00496014859694,0.00728274577938,0.0285901413148,27.9486906933,"train",55803.3333333,0.0053162893495,1.02775487771,1.00531628935,21293342,18168856.45,1.34794350252,-372989364,0.14912210394,56996.8664971,52173.1335029,0.814072110086,-7286373,-4388403,-2319578,1477254,-2193926,-29791331,2845241,1195587,8374602,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0212795694805,-0.0263479640097,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",56100,56500,55200,55300,16059223,-0.0142602495544,0.0165441176471,0.0240740740741,51.3689464719,55087.6985043,54947.0375282,140.660976131,-194.479273804,335.140249935,54650,55162,1582.19929006,0.0185394526112,0.0883940518524,-0.322912023187,,,,,"2025-01-13T06:50:04.000+09:00",-692795,96003,0,-0.0216998191682,-0.0289330922242,0.00904159132007,0,0,0.0231729055258,0.0118938700823,0.00250172220007,0.00254359812171,-0.00351680422793,0.00606040234964,0.0286111987353,27.5123220718,"train",55708.3333333,-0.00732984293194,1.01189387008,0.992670157068,20641577.4,17932619.1,0.895531372771,-389048587,0.0483598321675,57065.3674669,52234.6325331,0.634555095429,-9483432,-11693798,-5450966,5703982,5343194,-23630498,1109388,1656253,5629641,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.011833507812,-0.00647884751987,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",54600,55000,54100,54100,16868600,-0.0216998191682,-0.0322003577818,0.00185185185185,46.5344411589,54935.7448883,54884.2940076,51.4508806875,-145.293242906,196.744123594,54655,55062,1554.89934077,0.0192102194469,0.088203217091,-0.204845954966,,,,,"2025-01-14T06:50:04.000+09:00",-211643,-2721546,0,-0.00369685767098,-0.0129390018484,0.0351201478743,0,-0.0126582278481,0.0162748643761,-0.010154606166,-0.0174712142676,0.000951032914741,-0.00268564219789,0.00363667511264,0.0287412077777,27.5395539284,"train",55618.3333333,-0.0272991519583,0.989845393834,0.972700848042,20208440.6,18047751.75,0.93466489531,-405917187,0.00131808384388,57065.3734151,52244.6265849,0.384872610083,-4110755,-11469187,-1418625,4737619,7090374,-21454726,-3067820,8820,-76903,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0112776041891,-0.00821585923002,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",54200,54600,53700,53900,17465926,-0.00369685767098,-0.0270758122744,-0.0357781753131,45.7614323805,54776.3995209,54811.3833404,-34.983819511,-123.231358227,88.2475387161,54555,54956,1508.12081643,0.0174674385477,0.086551584316,0.0481785346244,,,,,"2025-01-15T06:50:04.000+09:00",-227976,-2563852,0,-0.00371057513915,-0.00742115027829,0.038961038961,0,0.00184842883549,0.0166358595194,-0.0120062322427,-0.0192153722978,-0.000649050454749,-0.002286296071,0.00163724561625,0.0279799780414,27.570648212,"train",55521.6666667,-0.0292078167682,0.987993767757,0.970792183232,20295578.8,17247213.15,1.0126810545,-423383113,-0.146304375556,56915.9108412,52194.0891588,0.361282351588,-1358157,-4904319,1506171,3610833,4453953,-21005796,-4471129,-3761625,-2793701,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.00684600852495,-0.0175769214939,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",54100,54700,53500,53700,18625025,-0.00371057513915,-0.0628272251309,-0.0427807486631,44.957177611,54610.7995946,54729.0586485,-118.259053917,-122.236897365,3.97784344802,54435,54864,1486.11218669,0.0174301906125,0.0836624034311,0.273677738108,,,,,"2025-01-16T06:50:04.000+09:00",-678423,-1451084,0,0.0111731843575,0.0111731843575,0.0595903165736,1,0.00371057513915,0.0222634508349,-0.013502342243,-0.0212160979878,-0.00220221701894,-0.00227629231592,7.40752969836e-05,0.0276743423964,27.631184945,"train",55430,-0.0312105358109,0.986497657757,0.968789464189,18701873.2,17383023.25,1.07144912206,-442008138,-0.244493439885,56712.0814654,52157.9185346,0.338609199721,8607540,2742329,5577509,-5905267,-1919906,-24174304,-5172705,-5004220,-3220226,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.00347432944362,0.00524435773367,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",54200,55000,54100,54300,18627298,0.0111731843575,-0.0320855614973,-0.023381294964,47.9146168875,54562.9842723,54697.2765264,-134.292254048,-124.647968702,-9.64428534643,54370,54776,1472.81845907,0.0175827966497,0.0814303737747,0.23826847282,,,,,"2025-01-17T06:50:04.000+09:00",-139135,-1077377,0,-0.0110497237569,-0.0110497237569,0.0810313075506,0,0.00931098696462,0.0167597765363,-0.00128747471032,-0.00868993719877,-0.00247315384987,-0.00229554270169,-0.000177611148185,0.0271237285279,27.6424182031,"train",55351.6666667,-0.0189997290054,0.99871252529,0.981000270995,17529214.4,17550524.3,1.06135279389,-423380840,-0.145568665433,56583.6847111,52156.3152889,0.484189257022,10187821,6005007,12043404,-10386488,-4773368,-26871638,-1939856,-4776277,-5980270,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.00111449472096,-0.00657530147037,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",53800,54100,53200,53700,18805344,-0.0110497237569,-0.0289330922242,-0.00922509225092,45.2937891361,54430.2174612,54623.4041911,-193.186729888,-138.355720939,-54.8310089492,54345,54698,1446.18856913,0.0168674657113,0.0821424979308,0.295306072162,,,,,"2025-01-20T06:50:04.000+09:00",-530370,-2740936,0,-0.00558659217877,0,0.0875232774674,0,-0.00920810313076,0.0165745856354,-0.0118686171681,-0.0182456396943,-0.00359751824745,-0.00257645662829,-0.00102106161917,0.0269308858311,27.6408199232,"train",55285,-0.0286696210545,0.988131382832,0.971330378945,18078438.6,17480030,1.07581874859,-442186184,-0.142122873931,56577.017025,52112.982975,0.3555118548,11072804,15651917,15957544,-11091535,-12341564,-27600403,-1966924,-6837937,-8313304,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,-0.00949086496815,-0.0116710647488,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",53600,53900,53300,53400,11822531,-0.00558659217877,-0.0129390018484,-0.0273224043716,43.9979311711,54271.7224672,54532.7816584,-261.059191246,-162.896415,-98.1627762453,54270,54620,1385.74652848,0.0166217236577,0.0830324957258,-1.2135662692,,,,,"2025-01-21T06:50:04.000+09:00",-48781,-1292657,0,0.00187265917603,-0.0187265917603,0.0898876404494,0,-0.00186219739292,0.0111731843575,-0.0160309563295,-0.0223361406078,-0.00488874889973,-0.00305049466293,-0.0018382542368,0.0259503095221,27.1710837006,"train",55190,-0.03243341185,0.983969043671,0.96756658815,17069224.8,17386209.7,0.679994731687,-454008715,-0.216285525418,56523.0867715,52016.9132285,0.306931536992,5808547,12661631,12846563,-5438564,-12096089,-23562764,-1943626,-3880026,-8772163,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.00419965710715,-0.00968489628121,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",53700,54300,53300,53500,13535702,0.00187265917603,-0.00742115027829,0.0075329566855,44.5672409873,54152.9959338,54456.2793133,-303.283379588,-190.973807918,-112.30957167,54290,54540,1358.19320502,0.0149674521634,0.0817099698834,-0.756056968714,,,,,"2025-01-22T06:50:04.000+09:00",-86019,-188266,0,0.014953271028,-0.0467289719626,0.0710280373832,0,0.00561797752809,0.0187265917603,-0.0145514827777,-0.019068573524,-0.0056688482166,-0.00356960388632,-0.00209924433029,0.0253867888788,27.3082782781,"train",55138.3333333,-0.0297131457244,0.985448517222,0.970286854276,16283180,16938898.55,0.799089855816,-440473013,-0.11568073002,56508.0171325,52071.9828675,0.321913007697,8833257,16196421,16530251,-6792955,-15177156,-24371235,-3939037,-4244185,-11435347,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.00267423057342,0.0040577456175,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",53400,54400,53100,54300,18341991,0.014953271028,0.0111731843575,0.0245283018868,49.0312329075,54175.6119439,54444.7030679,-269.091123964,-206.597271127,-62.493852837,54355,54486,1354.03654752,0.0152806847715,0.0786581710423,0.41385669726,,,,,"2025-01-23T06:50:04.000+09:00",111410,376518,0,-0.0110497237569,-0.0294659300184,0.0534069981584,0,-0.0018691588785,0.0242990654206,-0.00101186643363,-0.00341372095584,-0.00495563764206,-0.00380473795814,-0.00115089968392,0.0249362163447,27.6269830853,"train",55111.6666667,-0.0147276741162,0.998988133566,0.985272325884,16226573.2,16622259.4,1.10345955737,-422131022,0.0115107155649,56492.7324435,52217.2675565,0.487135901837,7310559,14354936,20533492,-6626212,-13062509,-27657164,-2587329,-4252561,-11826170,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0034244171224,0.00635905834882,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",53700,54100,53500,53700,15588067,-0.0110497237569,-0.0110497237569,0.00373831775701,46.0368427711,54102.4408756,54389.5398777,-287.099002048,-222.697617311,-64.4013847368,54365,54460,1314.46250841,0.0153891642214,0.0781187952125,-0.275057481799,,,,,"2025-01-24T06:50:04.000+09:00",-747425,-974122,0,0,-0.0148975791434,0.0540037243948,0,-0.0110497237569,0.0110497237569,-0.0122321346455,-0.0139551964745,-0.00534635013125,-0.00414706922367,-0.00119928090758,0.0244778865625,27.4531845241,"train",55038.3333333,-0.0243163855495,0.987767865355,0.975683614451,15618727,16718030.25,0.932410503325,-437719089,-0.0760676784874,56488.4641509,52241.5358491,0.343416240456,8867662,11341472,13345553,-8456867,-10166468,-22312948,-2463885,-4404055,-9177209,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.00134495873978,0.000284274140159,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",53600,53800,53200,53700,11867631,0,0,-0.0128676470588,46.0368427711,54040.5268948,54338.4628497,-297.93595494,-237.745284837,-60.1906701026,54330,54474,1263.42947209,0.0149157982992,0.0788878544965,-1.18761026118,,,,,"2025-01-31T06:50:04.000+09:00",7217,-1324875,0,-0.024208566108,0.00558659217877,0.048417132216,1,-0.00186219739292,0.0111731843575,-0.0115958034235,-0.0142086132834,-0.00554815558547,-0.00442728649603,-0.00112086908943,0.0235275506907,27.1804934484,"train",54940,-0.022570076447,0.988404196576,0.977429923553,14231184.4,16729677.95,0.709375938704,-437719089,-0.110787285059,56472.9885674,52187.0114326,0.353009015171,2381289,7504906,8531589,-4726731,-8812352,-18801034,394892,-1882369,-6982261,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.00847151052081,-0.00653305893565,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",52200,53000,51700,52400,42186279,-0.024208566108,-0.0187265917603,-0.0223880597015,39.9119317171,53788.1381417,54194.873009,-406.734867263,-271.543201322,-135.191665941,54270,54510,1316.04165266,0.015499507036,0.0841696685934,3.56970628305,,,,,"2025-02-03T06:50:04.000+09:00",403798,115675,0,-0.0267175572519,0.0248091603053,0.0400763358779,1,-0.0279329608939,0.024208566108,-0.0344573429151,-0.0387084938543,-0.00776211578746,-0.00518212216264,-0.00257999362482,0.0251152987148,28.4242674543,"train",54828.3333333,-0.044289752865,0.965542657085,0.955710247135,20303934,18313138.15,2.30360731484,-479905368,-0.187673776709,56553.9439573,51986.0560427,0.0906204278702,1273871,9820260,10307661,-4131371,-11755316,-19899415,938200,-1370735,-7213220,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.0165493103527,-0.0235910619227,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",51100,51400,50800,51000,32344897,-0.0267175572519,-0.0467289719626,-0.0502793296089,34.5767651671,53359.1938122,53958.2157491,-599.021936835,-337.038948425,-261.98298841,54135,54532,1336.32439175,0.0164565181948,0.0992506171677,1.82183147899,,,,,"2025-02-04T06:50:04.000+09:00",-1356935,-6013121,0,0.0333333333333,0.0901960784314,0.0686274509804,1,-0.0248091603053,0.0114503816794,-0.057910778609,-0.0647693097631,-0.0117455281732,-0.00660860683186,-0.00513692134137,0.026202439054,28.1315477347,"train",54691.6666667,-0.0674996190766,0.942089221391,0.932500380923,24065773,19393023.2,1.66786254347,-512250265,-0.288325362804,56821.4660802,51448.5339198,-0.0834802871922,2085812,4594027,14552808,-5103926,-8477439,-23624352,996327,531309,-7374914,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.00152459793325,0.006909157381,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",51600,53600,51500,52700,27214851,0.0333333333333,-0.0294659300184,-0.0093984962406,44.3113511138,53257.7793796,53865.0145825,-607.235202889,-391.078199317,-216.157003571,54110,54516,1426.5869352,0.0181080529931,0.100896761943,0.99529268145,,,,,"2025-02-05T06:50:04.000+09:00",-97654,2955105,0,0.00379506641366,0.0569259962049,0.0246679316888,1,0.0117647058824,0.0411764705882,-0.026058029939,-0.0333113214469,-0.0115224896184,-0.00742083869673,-0.00410165092166,0.0270699608197,27.9916441094,"train",54598.3333333,-0.034769071095,0.973941970061,0.965230928905,25840345,20122530.65,1.35245668019,-485035414,-0.178880224491,56839.7618944,51380.2381056,0.241735716418,12768619,12962966,24866255,-17194779,-19380919,-35722403,2234440,2939400,-5151671,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.0220291095309,0.0104290991759,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",53600,53800,52800,52900,15974885,0.00379506641366,-0.0148975791434,-0.00936329588015,45.3417536555,53202.7363981,53793.5320208,-590.795622699,-431.021683994,-159.773938705,54085,54440,1403.25929697,0.0181084553321,0.102218876512,-0.576041850432,,,,,"2025-02-06T06:50:04.000+09:00",-48311,-731531,0,0.0207939508507,0.054820415879,0.0264650283554,1,0.0170777988615,0.0189753320683,-0.0219099565499,-0.0282880235121,-0.0111681592193,-0.00814785792049,-0.00302030129877,0.0265266407745,27.4626869773,"train",54501.6666667,-0.0293874805052,0.97809004345,0.970612519495,25917708.6,20089748,0.795175977319,-469060529,-0.180803932931,56849.2539681,51320.7460319,0.285656453118,20438204,21390802,34348878,-23178630,-26477079,-43610841,104949,1198099,-6786646,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.00731832808767,-0.0115677516772,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",53400,54000,53200,54000,16466025,0.0207939508507,0.00558659217877,-0.00735294117647,50.740328473,53325.3923369,53808.8259452,-483.433608331,-441.504068861,-41.9295394699,54065,54394,1381.59791862,0.0182223523639,0.102122777588,-0.484453753682,,,,,"2025-02-07T06:50:04.000+09:00",188030,595343,0,-0.00555555555556,0.0333333333333,-0.00555555555556,1,0.00945179584121,0.0151228733459,-0.00120225654305,-0.00724344596831,-0.00895247422836,-0.00817600127521,-0.000776472953147,0.025585146641,27.5135490507,"train",54441.6666667,-0.00811265880912,0.998797743457,0.991887341191,26837387.4,19947146.95,0.825482713958,-452594504,-0.189245434922,56825.6339852,51304.3660148,0.488227341917,15655647,17868385,29331410,-17767447,-21518155,-37328877,17767,154184,-6909869,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,0.00984255861308,0.00801658348083,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",53900,54200,53600,53700,14476866,-0.00555555555556,0.0248091603053,-0.0393559928444,49.3098850863,53383.024285,53800.7647641,-417.740479031,-436.751350895,19.0108718643,53955,54362,1325.76949586,0.0170927883995,0.0975520515392,-0.719853409453,,,,,"2025-02-10T06:50:04.000+09:00",-489028,-461144,0,0.0353817504655,0.0428305400372,0,1,-0.00185185185185,0.0111111111111,-0.00472616068946,-0.0121776240756,-0.0077791523097,-0.00813317226993,0.000354019960229,0.024688444988,27.3792307655,"train",54381.6666667,-0.0125348616262,0.995273839311,0.987465138374,21295504.8,19719276.05,0.734147945558,-467071370,-0.276402844921,56586.7104704,51323.2895296,0.451552421349,6427657,18116752,29129456,-6496951,-21746499,-38507530,-1805523,195677,-5046264,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,0.000290507320171,-0.00904053502389,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",53000,55900,52900,55600,27577591,0.0353817504655,0.0901960784314,0.00361010830325,57.48472761,53724.097472,53934.0414482,-209.943976257,-391.389875967,181.445899711,53965,54346,1445.35738901,0.018817286256,0.0983976326973,0.984180524038,,,,,"2025-02-11T06:50:04.000+09:00",144253,1136615,0,0.00179856115108,0.00719424460432,-0.0359712230216,1,-0.0130353817505,0.0558659217877,0.0302974149912,0.023074375299,-0.00377597079598,-0.00703938625841,0.00326341546242,0.025995636493,28.0584525609,"train",54350,0.0229990800368,1.03029741499,1.02299908004,20342043.6,20246643.85,1.36208209145,-439493779,-0.159042294805,56620.0141243,51309.9858757,0.807907966489,-5131014,14173976,30060105,2458424,-18914729,-38115371,1449913,1651685,-5822816,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.0356394906001,0.0262688146734,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",55500,56300,55000,55700,24596196,0.00179856115108,0.0569259962049,-0.0279232111693,57.8698336902,54028.0824763,54064.8531928,-36.770716519,-320.466044078,283.695327559,53885,54340,1434.97471837,0.0171452058083,0.0862587613617,0.603225035744,,,,,"2025-02-12T06:50:04.000+09:00",-21390,-676388,0,0.00179533213645,0.0215439856373,-0.0143626570916,1,-0.00179856115108,0.023381294964,0.0336828430918,0.025027603975,-0.000660156490467,-0.00575342987572,0.00509327338526,0.0257625622687,27.9458377807,"train",54328.3333333,0.025247722183,1.03368284309,1.02524772218,19818312.6,20146776,1.22085022437,-414897583,-0.164787683647,56209.026678,51560.973322,0.89048605104,-1466274,3633492,33693723,-3148987,-7472363,-41835697,3000626,920370,-5397011,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.00525344041956,0.00190527477174,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",55100,55900,54500,55800,26428596,0.00179533213645,0.054820415879,-0.00534759358289,58.2768364214,54300.6851722,54193.3825859,107.302586313,-234.912318,342.214904312,53870,54298,1432.4765242,0.0165463728715,0.0842728741478,0.830760315346,,,,,"2025-02-13T06:50:04.000+09:00",-14216,3417818,0,0,0.0519713261649,-0.0197132616487,1,-0.0107719928187,0.0251346499102,0.035826990904,0.0276621606689,0.00192298541779,-0.00420989817204,0.00613288358983,0.0256716222975,28.0194863121,"train",54341.6666667,0.0268363747891,1.0358269909,1.02683637479,21909054.8,20243676.2,1.30552354913,-388468987,-0.0382332310769,56139.8898652,51600.1101348,0.92513075846,-7146754,-9468206,29269075,-158092,1274039,-40142876,5580210,5670938,-2311295,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.00188320905022,0.00767854829461,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",56100,56400,55600,55800,22448377,0,0.0333333333333,0.00904159132007,58.2768364214,54531.3489919,54312.3912833,218.95770863,-144.138312674,363.096021304,53895,54248,1387.29962961,0.0162263499643,0.0869171470705,0.254921145777,,,,,"2025-02-14T06:50:04.000+09:00",504503,-977190,0,0.00358422939068,0.0465949820789,-0.0197132616487,1,0.00537634408602,0.0143369175627,0.0353465070971,0.0286093496534,0.00392397327294,-0.00258312388304,0.00650709715598,0.0248620005307,27.8562580239,"train",54388.3333333,0.0259553213005,1.0353465071,1.0259553213,23105525.2,20563133.9,1.09168072869,-388468987,0.00140931825572,56237.1998207,51552.8001793,0.906668974863,-7939535,-9421206,31604002,-447265,-1594547,-44266618,6928250,8562168,-3954,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.0136478325531,-0.00550202635605,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",56000,57300,56000,56000,23979779,0.00358422939068,0.0428305400372,0.0351201478743,59.1912791163,54757.2953008,54437.3993363,319.895964479,-51.3314572432,371.227421722,53990,54242,1395.34965607,0.0154053620294,0.0931828902643,0.414772677192,,,,,"2025-02-17T06:50:04.000+09:00",-82072,933911,0,0,0.0392857142857,0.0285714285714,1,0.00358422939068,0.0232974910394,0.0372291165031,0.0324103093544,0.00571242793712,-0.000916633165057,0.00662906110218,0.0249169581441,27.9258284612,"train",54478.3333333,0.0279315935999,1.0372291165,1.0279315936,25006107.8,20918692.85,1.14633257307,-364489208,0.0990214333588,56505.4721227,51474.5278773,0.899527385312,-8915016,-11709181,28889462,8449247,7473835,-38124069,-898290,1827603,-3227481,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.000533713938736,-0.00581145713505,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",56100,56500,55700,56000,11916027,0,0.00719424460432,0.038961038961,59.1912791163,54948.4806392,54553.1475337,395.333105506,38.0014553065,357.331650199,54095,54252,1352.82468064,0.0153598662081,0.0984448327268,-1.147195215,,,,,"2025-02-18T06:50:04.000+09:00",157561,-852802,0,0.0160714285714,0.0232142857143,0.0285714285714,1,0.00178571428571,0.0142857142857,0.0352158240133,0.0322200103222,0.00705951974117,0.000678597416188,0.00638092232498,0.0241575835828,27.2265018284,"train",54580,0.0260168559912,1.03521582401,1.02601685599,21873795,20641197.9,0.577293384702,-364489208,0.142661063775,56757.6866132,51432.3133868,0.857721406374,-5029244,-9366436,25597988,5584936,4400551,-38168773,-1822736,2398289,337098,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.00747573377588,-0.0160778506452,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",56200,57200,55900,56900,22131007,0.0160714285714,0.0215439856373,0.0595903165736,63.3799832333,55248.714387,54726.9884571,521.725929894,134.746350224,386.97957967,54255,54306,1349.05148916,0.0155935000974,0.107661939124,0.173017288601,,,,,"2025-02-19T06:50:04.000+09:00",-136061,4306702,0,0.0316344463972,0.00527240773286,0.0281195079086,1,0.00357142857143,0.0232142857143,0.0487512671643,0.0477663609914,0.00916917275736,0.00236812566299,0.00680104709438,0.0237091650116,27.8615408349,"train",54636.6666667,0.0414251723507,1.04875126716,1.04142517235,21380757.2,20816497,1.06314751228,-342358201,0.239353280718,57175.5992536,51334.4007464,0.952818029855,-3301589,-11256521,19694873,3957010,5511450,-34404341,-1636082,3925460,3532669,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,0.00979274544764,0.00934386246691,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",57400,58900,57300,58700,25395151,0.0316344463972,0.0519713261649,0.0810313075506,70.0100402491,55779.6814044,55021.2856084,758.395795955,259.47623937,498.919556584,54475,54408,1395.54781136,0.0167250627265,0.128695843938,0.554782578594,,,,,"2025-02-20T06:50:04.000+09:00",209112,821984,0,-0.00511073253833,-0.0357751277683,0.0255536626917,0,0.00878734622144,0.0281195079086,0.0775585130794,0.0788854580209,0.0129198602377,0.00442037886491,0.00849948137282,0.0237742386944,28.0302638141,"train",54670,0.073715017377,1.07755851308,1.07371501738,21174068.2,21154889.65,1.20043883093,-316963050,0.251520550947,57980.3530493,50969.6469507,1.1026497104,-1938720,-6501147,16762921,-4213865,3418062,-31951446,5702661,1950054,4415036,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,0.0146138015847,0.0256627537713,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",59100,59100,58100,58400,21589059,-0.00511073253833,0.0465949820789,0.0875232774674,67.8065860079,56182.8073422,55271.5607485,911.246593626,389.830310221,521.416283405,54710,54504,1367.29439627,0.0165057558485,0.141712478645,0.0386895483733,,,,,"2025-02-21T06:50:04.000+09:00",126849,-1032187,0,-0.00342465753425,-0.0359589041096,0.0565068493151,0,0.00681431005111,0.0170357751278,0.0674465362822,0.0714809922208,0.0156035375621,0.00667517654489,0.00892836101721,0.0234125752785,27.8627683854,"train",54705,0.0675441001737,1.06744653628,1.06754410017,21002204.6,21294075.4,1.01385284848,-338552109,0.243340161649,58586.5448533,50833.4551467,0.97593928867,-4778081,-6204982,9747103,189145,5036961,-26888093,4770871,240910,7074893,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.00142487266021,0.00773827873025,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",58400,58500,57100,58200,22198428,-0.00342465753425,0.0392857142857,0.0898876404494,66.3082652407,56493.1446741,55488.4821746,1004.66249957,512.796748091,491.865751477,54950,54606,1369.63051082,0.0164473731589,0.149581238129,0.0527531485309,,,,,"2025-02-24T06:50:04.000+09:00",656,-375961,0,-0.0154639175258,-0.0635738831615,0.0446735395189,0,0,0.0239726027397,0.0591446769791,0.0658169431931,0.0172622422606,0.00881094068884,0.00845130157177,0.023533170289,27.8871726672,"train",54753.3333333,0.0629489833191,1.05914467698,1.06294898332,20645934.4,21812870.25,1.01767569997,-360750537,0.213768699238,59059.7445176,50840.2554824,0.895401707585,-10872132,-13213637,3014194,2990441,52644,-25975336,6968133,11791883,12444428,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.00362058377555,-0.0117290296951,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",57300,57700,57200,57300,14138471,-0.0154639175258,0.0232142857143,0.0710280373832,59.894446619,56617.2762627,55622.6686802,994.607582574,609.158914987,385.448667587,55140,54678,1343.22833147,0.0170075333059,0.151428264189,-1.05894262469,,,,,"2025-02-25T06:50:04.000+09:00",-71203,-547200,0,-0.00174520069808,-0.0488656195462,0.043630017452,0,-0.0154639175258,0.0085910652921,0.0391730141458,0.0479534730605,0.0173578984742,0.0106310456368,0.00672685283747,0.0234420302177,27.4204659823,"train",54768.3333333,0.0462250083686,1.03917301415,1.04622500837,21090423.2,21843008.7,0.647276718797,-374889008,0.150125850108,59314.8772437,50965.1227563,0.758690240924,-12279292,-13751195,-4349628,4517778,2350904,-20640713,5808072,9580862,14162145,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.0119567713859,-0.013759922173,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",56600,57800,56500,57200,14625181,-0.00174520069808,0.00527240773286,0.0534069981584,59.2091477859,56706.9260685,55739.5080372,967.418031283,680.810738246,286.607293036,55285,54740,1340.14059351,0.0168377642569,0.153708744641,-0.94911563795,,,,,"2025-02-26T06:50:04.000+09:00",-160871,356042,0,-0.0104895104895,-0.0559440559441,0.0699300699301,0,-0.0122164048866,0.022687609075,0.0346386904224,0.0449397150164,0.0169129026448,0.0119022856337,0.00501061701113,0.0234290313551,27.4525645044,"train",54788.3333333,0.0440178870197,1.03463869042,1.04401788702,19589258,21657168.2,0.675304401062,-389514189,0.0753026265918,59533.8939737,51036.1060263,0.725352763783,-8527510,-11430903,-6090966,1159797,2239748,-19102084,4352320,6229312,14014542,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.00391773730069,0.0032979244878,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",57000,57100,56100,56600,18117091,-0.0104895104895,-0.0357751277683,0.0540037243948,55.1330780205,56690.4759041,55803.2481826,887.22772151,722.094134899,165.133586611,55430,54804,1322.98769398,0.0168152424798,0.152281216202,-0.500520060025,,,,,"2025-02-27T06:50:04.000+09:00",49923,-3465788,0,-0.00530035335689,-0.0406360424028,0.0883392226148,0,-0.0034965034965,0.0174825174825,0.0211077034097,0.0327713305598,0.0156754014401,0.0127578469063,0.00291755453376,0.023374340883,27.656130569,"train",54766.6666667,0.0334753499696,1.02110770341,1.03347534997,18133646,21783619.4,0.831684150706,-407631280,0.0690606286483,59650.473907,51209.526093,0.638610026477,-181791,-11456708,-6035259,-529043,3737466,-18047512,-2303035,3786187,12605278,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0145955216138,-0.0130628439961,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",56500,57100,56200,56300,14975356,-0.00530035335689,-0.0359589041096,0.048417132216,53.1624157856,56630.4026881,55840.0446135,790.358074576,735.746922835,54.6111517419,55560,54850,1292.77428726,0.0168984303771,0.149713403542,-0.974731743581,,,,,"2025-02-28T06:50:04.000+09:00",-78892,2386608,0,-0.0319715808171,-0.0461811722913,0.0692717584369,0,-0.0017667844523,0.0159010600707,0.0133189344852,0.0264357338195,0.0140383316976,0.0130683290024,0.000970002695237,0.022962243113,27.4603662888,"train",54733.3333333,0.0286236297199,1.01331893449,1.02862362972,16810905.4,21939005.65,0.682590461888,-422606636,0.0344419734447,59719.0383504,51400.9616496,0.588962872863,288340,-8684774,-6442577,-77269,2084490,-15991251,-3253053,1556938,10514200,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.00202238081726,-0.00457440995455,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",55400,55700,54500,54500,28036698,-0.0319715808171,-0.0635738831615,0.0400763358779,43.1877851871,56302.6484284,55740.7820495,561.866378836,700.970814035,-139.104435199,55665,54860,1329.00469532,0.0175829487084,0.141367211083,1.20487730667,,,,,"2025-03-04T06:50:04.000+09:00",-587488,-4289266,0,0,-0.0146788990826,0.0605504587156,0,-0.0159857904085,0.0213143872114,-0.0209287703225,-0.00656215822093,0.010309474841,0.0128618497988,-0.00255237495778,0.0243854072535,28.0549808335,"train",54703.3333333,-0.00371701907257,0.979071229678,0.996282980927,17978559.4,21231526.6,1.32052200147,-450643334,0.0689117522053,59599.6029025,51730.3970975,0.351954564554,1961384,1402613,-5403453,-2831084,-3581777,-17801797,-1961202,-2700023,11115140,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0019637677097,0.00291198926792,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",53900,55000,53800,54500,18553933,0,-0.0488656195462,0.0686274509804,43.1877851871,56025.3179009,55648.8722681,376.445632841,636.065777796,-259.620144955,55840,54832,1319.79007422,0.0163100825723,0.120279864289,-0.392862271955,,,,,"2025-03-05T06:50:04.000+09:00",-220490,-2059130,0,-0.00917431192661,-0.0165137614679,0.0844036697248,0,-0.0110091743119,0.0220183486239,-0.0239971346705,-0.0060548584768,0.00690725931819,0.0116709317027,-0.00476367238449,0.0242163316371,27.6421483268,"train",54686.6666667,-0.00341338534682,0.97600286533,0.996586614653,18861651.8,20541978.4,0.903220353888,-450643334,0.149953743014,59198.2138109,52481.7861891,0.300489177367,2782648,3605232,-5338423,-2407025,-3187337,-15350611,-2181182,-4203067,9427769,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,0.00152401708794,0.00814559922576,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",55100,55400,54000,54000,16578817,-0.00917431192661,-0.0559440559441,0.0246679316888,40.7261037944,55713.7305316,55526.7335816,186.996949993,546.252012235,-359.255062243,55905,54790,1325.51935463,0.0149948801606,0.112937353457,-0.702123113071,,,,,"2025-03-06T06:50:04.000+09:00",-300638,-2884042,0,0.00555555555556,0.0166666666667,0.0907407407407,1,0.0110091743119,0.0256880733945,-0.034075664073,-0.0144186895419,0.00346290648135,0.0101157780044,-0.00665287152301,0.0245466547155,27.5203756796,"train",54683.3333333,-0.0124961901859,0.965924335927,0.987503809814,19252379,20010176.7,0.828519270397,-467222151,0.0445105089952,59061.8813725,52748.1186275,0.198278177856,8969253,8811989,-10241943,-6535255,-5610562,-5331727,-4300007,-7095389,3979753,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,-0.0207246970713,-0.0214388464164,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",54100,54500,54000,54300,12258101,0.00555555555556,-0.0406360424028,0.0264650283554,42.8316393647,55496.2335267,55435.8644274,60.3690993282,449.075429654,-388.706330326,55975,54764,1266.55368645,0.0150142417168,0.105119182258,-1.48272214759,,,,,"2025-03-07T06:50:04.000+09:00",266449,-1501818,0,-0.0110497237569,0.0073664825046,0.060773480663,1,0.00185185185185,0.00925925925926,-0.029924073247,-0.00847271930465,0.00111176978505,0.00827026573948,-0.00715849595444,0.0233251139309,27.2239770884,"train",54695,-0.00722186671542,0.970075926753,0.992778133285,18080581,19824337.5,0.618335972135,-454964050,0.0355534680541,58917.0231134,53032.9768866,0.215331944139,7162559,8746963,-18679098,-3432176,-6484910,1944657,-6015147,-6412135,4995044,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.00149256162379,0.021661051238,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",53500,54200,53400,53700,14274992,-0.0110497237569,-0.0461811722913,-0.00555555555556,39.7875266511,55219.8899072,55307.2818772,-87.3919699884,341.781949726,-429.173919714,55960,54754,1240.37128027,0.0145566593962,0.106679603576,-1.0468150597,,,,,"2025-03-10T06:50:04.000+09:00",-248900,-1577669,0,0,0.0186219739292,0.0372439478585,1,-0.0147329650092,0.0147329650092,-0.0403859899929,-0.0192497351792,-0.00162741098675,0.00636465455727,-0.00799206554402,0.0230981616438,27.3651880336,"train",54696.6666667,-0.0182217075995,0.959614010007,0.981778292401,17940508.2,19714785.85,0.724075427885,-469239042,-0.0422133370523,58944.895308,52975.104692,0.121427258452,9703953,13020845,-11290117,-6348042,-9458110,-3931206,-6812201,-7762215,2597801,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.00612766922613,-0.00122552520468,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",53500,54800,53500,53700,12921670,0,-0.0146788990826,0,39.7875266511,54986.0606907,55188.2239604,-202.163269652,232.99290585,-435.156175502,55960,54730,1244.63047454,0.0145042128815,0.106679603576,-1.27059752707,,,,,"2025-03-11T06:50:04.000+09:00",-114089,-787255,0,-0.00186219739292,0.072625698324,0.00372439478585,1,-0.00372439478585,0.024208566108,-0.0403859899929,-0.0188196601498,-0.00376467913692,0.00433878781843,-0.00810346695535,0.0231774762484,27.2655845854,"train",54706.6666667,-0.0184011698757,0.959614010007,0.981598830124,14917502.6,19637026.05,0.658025811398,-469239042,-0.00551934899531,58944.895308,52975.104692,0.121427258452,4713885,11564490,-11955715,-4081033,-6860511,-2915809,-4139973,-9274160,1645303,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.00269555448063,0.00258348220421,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",52500,54100,52500,53600,17740891,-0.00186219739292,-0.0165137614679,-0.0359712230216,39.2483445196,54772.8205844,55070.5777411,-297.75715663,126.842893354,-424.600049984,55860,54740,1270.01401207,0.0120363545966,0.112981257077,-0.282454587573,,,,,"2025-03-12T06:50:04.000+09:00",-552043,24271,0,0.0242537313433,0.0746268656716,0.00559701492537,1,-0.0223463687151,0.0297951582868,-0.0404582885786,-0.020825721593,-0.00555517083264,0.00236647189093,-0.00792164272358,0.02369429127,27.5806871061,"train",54705,-0.0201992505255,0.959541711421,0.979800749474,14754894.2,19145191.05,0.926649985036,-486979933,-0.124015879173,59015.5665102,52704.4334898,0.141902651595,6480857,12445172,-7067227,-6147623,-10225508,-6661390,-3989437,-8220390,-444306,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0108946216112,0.00408969150515,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",53800,55300,53600,54900,17973221,0.0242537313433,0.0166666666667,-0.0143626570916,48.9362386852,54792.3866484,55057.9423529,-265.555704471,48.363173789,-313.91887826,55820,54778,1300.72729692,0.0132970098204,0.114039015778,-0.174596620344,,,,,"2025-03-13T06:50:04.000+09:00",-163095,1513320,0,-0.00364298724954,0.0655737704918,-0.0218579234973,1,0.00373134328358,0.0317164179104,-0.0164815478323,0.0022271714922,-0.00483708022716,0.000880932127305,-0.00571801235446,0.0236926647891,27.6176621134,"train",54718.3333333,0.00332003289574,0.983518452168,1.0033200329,15033775,18814042.3,0.955308843969,-469006712,-0.143799849435,59002.8289304,52637.1710696,0.355474481958,3339602,7391194,-6484241,-5348019,-8270874,-6130238,-1747635,-5209843,-2150460,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,0.00958632907342,0.0131795802691,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",55800,55900,54200,54700,24132151,-0.00364298724954,0.0073664825046,-0.0197132616487,47.6765946812,54778.1733179,55031.4281045,-253.254786632,-11.9604182951,-241.294368336,55765,54802,1329.24677571,0.0133001381389,0.115488521252,1.16645260757,,,,,"2025-03-14T06:50:04.000+09:00",-663594,-4261023,0,0,0.100548446069,0.0219378427788,1,0.016393442623,0.0309653916211,-0.019098000538,-0.00186124593993,-0.00462988641008,-0.000218654813438,-0.00441123159664,0.0243006723165,27.9086745642,"train",54740,-0.000730727073438,0.980901999462,0.999269272927,17408585,18699220.05,1.29054318498,-493138863,-0.279877651902,58985.1086938,52544.8913062,0.334632911298,3655549,8057480,-1153412,-4667615,-8095950,-7425332,-2865852,-6124865,-6800759,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.00318470278694,0.00552780330276,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",54500,55100,54400,54700,10845154,0,0.0186219739292,-0.0197132616487,47.6765946812,54766.1466536,55006.8778745,-240.731220955,-57.7145788271,-183.016642128,55710,54808,1284.30057745,0.0133001381389,0.116792121138,-1.49293059829,,,,,"2025-03-17T06:50:04.000+09:00",-75868,-1628953,0,0.0530164533821,0.127970749543,0.0127970749543,1,-0.0036563071298,0.0127970749543,-0.0181295997128,-0.00197051525325,-0.00440093639772,-0.0010551111303,-0.00334582526743,0.0234789867907,27.1088478906,"train",54751.6666667,-0.000943654683267,0.981870400287,0.999056345317,16722617.4,18119058.9,0.598549519589,-493138863,-0.288839162612,58963.2445343,52456.7554657,0.344770353204,-1756988,984231,-884680,371845,-3505621,-5842280,-2125239,-3533428,-9497795,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.00282867844765,-0.0158550083011,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",55500,57800,55400,57600,35559021,0.0530164533821,0.072625698324,0.0285714285714,63.4834212566,55202.1240915,55198.9609949,3.16309655103,-45.5390437515,48.7021403025,55790,54888,1413.99339335,0.0177528069396,0.120270179642,2.77592312952,,,,,"2025-03-18T06:50:04.000+09:00",533640,6482813,0,0,0.0555555555556,-0.0225694444444,1,0.0146252285192,0.0438756855576,0.0324430901595,0.0494097070398,5.49148706775e-05,-0.000790608398464,0.000845523269141,0.0245484964122,28.347982284,"train",54811.6666667,0.050871164898,1.03244309016,1.0508711649,21250087.6,18698021,1.90175318554,-457579842,-0.248931782674,59144.9366611,52435.0633389,0.769751739427,-2406297,271012,24478,-1127050,-5316891,-15706535,70446,-999424,-1181724,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,0.0357429609648,0.0404187359523,,,1,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",58800,59000,57300,57600,28138594,0,0.0746268656716,0.0285714285714,63.4834212566,55571.0280774,55376.8157361,194.21234136,2.41123327086,191.801108089,55870,54966,1434.42243668,0.0177528069396,0.123365502609,1.3927123982,,,,,"2025-03-19T06:50:04.000+09:00",74855,151688,0,0.015625,0.0381944444444,-0.0138888888889,1,0.0208333333333,0.0295138888889,0.030964739574,0.0479205326929,0.00337174203751,4.18616887302e-05,0.00332988034878,0.0249031673034,28.1139304906,"train",54840,0.0503282275711,1.03096473957,1.05032822757,23329628.2,19509149.35,1.44232808387,-457579842,-0.238581991275,59316.2153154,52423.7846846,0.750999987185,-2977236,-1400613,898596,-2579496,-4527823,-15589764,2151348,15920,-2826675,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.000632016823139,-0.00273029280037,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",57400,59200,57400,58500,29421759,0.015625,0.0655737704918,0.0281195079086,67.0645963556,56021.6391424,55608.1627186,413.476423859,84.6242713885,328.852152471,55950,55072,1460.53511977,0.017734824627,0.12899377433,1.45897835227,,,,,"2025-03-20T06:50:04.000+09:00",136038,3198325,0,0.0290598290598,0.0461538461538,-0.0615384615385,1,-0.00347222222222,0.03125,0.0455764075067,0.0622457873329,0.00706797305742,0.00144656874168,0.00562140431574,0.0249664123038,28.1740270938,"train",54880,0.0659620991254,1.04557640751,1.06596209913,25619335.8,19873686.95,1.48043788121,-428158083,-0.215863020827,59558.6008369,52341.3991631,0.853322536249,-13224013,-15579384,-10807104,3766487,5608885,-6032803,6103927,4318134,-1757786,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.00939303938232,0.0252690164176,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",59200,60300,58500,60200,34989004,0.0290598290598,0.100548446069,0.0255536626917,72.5422179113,56664.4638897,55948.2988135,716.165076257,210.932432362,505.232643895,56025,55208,1484.78261122,0.0175240218305,0.138716912428,2.01995063078,,,,,"2025-03-21T06:50:04.000+09:00",-156486,4104124,0,0.0249169435216,0.0232558139535,-0.0830564784053,1,0.0119658119658,0.0307692307692,0.074520303436,0.0904216780177,0.0118964298382,0.0035038610027,0.00839256883547,0.024664162977,28.37597203,"train",54956.6666667,0.0954085036696,1.07452030344,1.09540850367,27790706.4,20353379.6,1.71907588261,-393169079,-0.187207310279,59910.8075094,52139.1924906,1.03721137626,-17927770,-21312307,-15964572,10456306,9807030,-1036364,4137868,6004296,-2746517,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,0.0258338017147,0.0469375293375,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",60900,61700,60400,61700,40155612,0.0249169435216,0.127970749543,0.0565068493151,76.289353814,57439.1617529,56374.3507532,1064.81099963,381.708145816,683.102853816,56190,55354,1485.86956756,0.0181749467674,0.160382688016,2.23730537322,,,,,"2025-03-24T06:50:04.000+09:00",6530,1952325,0,-0.0145867098865,-0.0243111831442,-0.102106969206,0,0.0116279069767,0.0215946843854,0.0980601530521,0.114643928171,0.0172578768174,0.00618651776039,0.011071359057,0.0240821647903,28.5383119743,"train",55081.6666667,0.12015492148,1.09806015305,1.12015492148,33652798,21281707.25,1.88686046323,-353013467,-0.0339760288733,60695.9516198,51684.0483802,1.11141357752,-26468030,-26111655,-20791353,17103641,12203973,1324732,6144704,8285863,-1452842,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.0226303408141,0.0328325471898,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",61600,62100,60500,60800,18106944,-0.0145867098865,0.0555555555556,0.0446735395189,70.1072949669,57956.2137909,56702.1766234,1254.03716752,556.173950157,697.863217365,56320,55452,1494.0217413,0.0185289857382,0.172799915571,-0.351050477346,,,,,"2025-03-25T06:50:04.000+09:00",-78296,-1625975,0,-0.0164473684211,-0.0493421052632,-0.0921052631579,0,-0.00162074554295,0.0259319286872,0.0795454545455,0.0964437711895,0.0206256113079,0.00914759786443,0.0114780134435,0.0245727260083,27.727151137,"train",55180,0.101848495832,1.07954545455,1.10184849583,30162382.6,21077133.05,0.859080025592,-371120411,-0.0245998209894,61186.0456225,51453.9543775,0.960332716499,-22763946,-35937033,-22698918,16858944,23594879,7835700,2645338,6893026,-6080581,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.0104022770361,-0.0157126325176,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",60800,61300,59500,59800,21390078,-0.0164473684211,0.0381944444444,0.043630017452,63.9102858848,58239.8732077,56931.6450216,1308.22818604,706.584797334,601.643388706,56445,55540,1515.87733121,0.0185774556405,0.180135930861,-0.005973135033,,,,,"2025-03-26T06:50:04.000+09:00",58573,-333155,0,0.0234113712375,-0.0117056856187,-0.0752508361204,0,0,0.0296052631579,0.0594383913544,0.0767014764134,0.0218767255191,0.0118157992865,0.0100609262325,0.025349119251,27.8771986676,"train",55291.6666667,0.0815373021854,1.05943839135,1.08153730219,28812679.4,21439713.4,0.997684885097,-392510489,-0.0410954210796,61528.8863087,51361.1136913,0.82996410583,-25879901,-44214972,-29565181,21017689,33404215,15463547,1739828,5592776,-6814761,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.01026972117,-0.00400672528423,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",59800,61400,59500,61200,19754371,0.0234113712375,0.0461538461538,0.0699300699301,68.1543484706,58695.2773296,57247.8194645,1447.45786509,854.759410886,592.698454209,56645,55618,1543.3146647,0.0191046126151,0.193690201644,-0.237571825888,,,,,"2025-03-27T06:50:04.000+09:00",290959,361072,0,0.00653594771242,-0.0375816993464,-0.0849673202614,0,0,0.0317725752508,0.0804130991261,0.100363191772,0.0236512723055,0.0139666570406,0.00968461526485,0.0252175598807,27.8207878098,"train",55428.3333333,0.10412845416,1.08041309913,1.10412845416,26879201.8,21696172.9,0.910500256937,-372756118,0.0386198779786,62130.7907361,51159.2092639,0.915163485006,-17583337,-30470979,-29847180,15648808,24086294,15813743,-859735,1322201,-6664897,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.0126575320825,0.0160722828591,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",61200,62000,60400,61600,23448702,0.00653594771242,0.0232558139535,0.0883392226148,69.2664086486,59142.1577404,57570.2032078,1571.95453256,998.198435221,573.756097338,56895,55728,1547.36361722,0.0188368048538,0.207232405156,0.182563973227,,,,,"2025-03-28T06:50:04.000+09:00",-42710,-75959,0,-0.0227272727273,-0.0649350649351,-0.0957792207792,0,0,0.0261437908497,0.0826961947447,0.105368934826,0.0255187424117,0.0162045200523,0.00931422235938,0.0251195392406,27.998742849,"train",55563.3333333,0.108644789729,1.08269619474,1.10864478973,24571141.4,21962753.45,1.06765766202,-349307416,0.132779034589,62790.2438457,50999.7561543,0.899050499281,-8227402,-26236665,-30744529,7177912,20316485,15542655,-1619354,1135804,-5396900,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.0204507869296,0.0190834019331,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-28T00:00:00.000+09:00",61300,61700,60000,60200,19722002,-0.0227272727273,-0.0243111831442,0.0692717584369,61.2098070373,59304.9027034,57765.0029702,1539.89973319,1106.53869481,433.361038377,57090,55826,1558.26621599,0.0196515945318,0.212273249187,-0.309755048951,,,,,"2025-03-31T06:50:04.000+09:00",18771,-2511170,0,-0.0398671096346,-0.0747508305648,-0.0747508305648,0,-0.00487012987013,0.0275974025974,0.0544753897355,0.0783505893311,0.0255797297872,0.0183810414421,0.00719868834513,0.0258848208636,27.8026730546,"train",55660,0.0815666546892,1.05447538974,1.08156665469,20484419.4,22200085.75,0.88837503702,-369029418,0.120668943813,63149.339898,51030.660102,0.756628614035,-3936954,-21683896,-33790475,1639866,17940440,17180682,-96939,-648867,-3658647,,,,,,,,,,,,,,,-0.0188596743571,-0.0194066347228,-0.00386759837022,-0.00332063800452,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-03-31T00:00:00.000+09:00",58500,59900,57700,57800,22579326,-0.0398671096346,-0.0493421052632,0.0605504587156,50.3895497987,59073.3792106,57767.5953428,1305.78386778,1146.38772941,159.396138374,57255,55900,1625.53291485,0.0204252051952,0.207734645862,0.0826636088855,,,,,"2025-04-01T06:50:04.000+09:00",-15144,-2533162,0,0.022491349481,-0.0674740484429,-0.0346020761246,0,-0.0282392026578,0.0365448504983,0.00951881931709,0.0339892665474,0.0225914163976,0.0198336977406,0.00275771865699,0.0281234068312,27.8972893215,"train",55730,0.0371433698188,1.00951881932,1.03714336982,21378895.8,21927217.15,1.02973969955,-391608744,0.134614870634,63201.9235744,51308.0764256,0.54582201143,-9196534,-16903567,-41005098,7510240,14737590,26155067,-854114,-2177251,-5557809,,,,,,,,,,,,,,,-0.0300471465766,-0.0301401060886,-0.00981996305796,-0.00972700354599,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-04-01T00:00:00.000+09:00",58100,59600,57900,59100,17187024,0.022491349481,-0.0117056856187,0.0844036697248,55.0270577814,59077.4747166,57866.2919841,1211.18273257,1159.34673004,51.8360025312,57485,56004,1637.9948495,0.0208358031169,0.203812468999,-0.589620758325,,,,,"2025-04-02T06:50:04.000+09:00",-21498,-670436,0,-0.00338409475465,-0.087986463621,-0.0541455160745,0,0.00519031141869,0.0294117647059,0.0280942854658,0.0552817655882,0.0204937856611,0.0196166959398,0.00087708972134,0.0277156488917,27.6466514419,"train",55820,0.0587603009674,1.02809428547,1.05876030097,20538285,21858871.7,0.786272239294,-374421720,0.174349378701,63343.0798902,51626.9201098,0.637843801234,-6722469,-7079233,-40249646,5972949,5271745,23922629,-1887691,-2491715,-5103409,,,,,,,,,,,,,,,0.0162305732895,0.0276436055584,0.00626077619149,-0.00515225607748,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-04-02T00:00:00.000+09:00",58800,59400,58300,58900,16667089,-0.00338409475465,-0.0375816993464,0.0907407407407,54.1878209872,59050.1709141,57942.8629482,1107.30796587,1148.93897721,-41.6310113381,57730,56108,1599.56664596,0.0206866023298,0.196124393872,-0.656038948029,,,,,"2025-04-03T06:50:04.000+09:00",-173848,289795,0,-0.0220713073005,-0.088285229202,-0.0577249575552,0,-0.00507614213198,0.0186125211506,0.0202667590508,0.049761174877,0.0187997956854,0.0195066040273,-0.000706808341903,0.0271573284544,27.612542984,"train",55915,0.0533846016275,1.02026675905,1.05338460163,19920828.6,21863285.3,0.762332319745,-391088809,0.174112309645,63391.1306291,52068.8693709,0.603336248238,-889353,-4989912,-43649081,44553,2336185,23760490,-2000562,-1789694,-1359202,,,,,,,,,,,,,,,-0.00615930102047,-0.00954515872442,0.00277520626582,0.00616106396977,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-04-03T00:00:00.000+09:00",57600,58500,56900,57600,23402608,-0.0220713073005,-0.0649350649351,0.060773480663,48.9607942863,58827.0676965,57917.4656928,909.60200374,1101.07158251,-191.469578773,57895,56174,1628.1690284,0.0214814527727,0.187914670208,0.129033277709,,,,,"2025-04-04T06:50:04.000+09:00",51613,-2277407,0,-0.0329861111111,-0.0295138888889,-0.0538194444444,0,-0.0220713073005,0.0271646859083,-0.0050954313844,0.0253854096201,0.0157917014538,0.0191158260853,-0.00332412463148,0.0282668234096,27.9296358738,"train",55985,0.0288470125927,0.994904568616,1.02884701259,19911609.8,22420510.65,1.04380352282,-414491417,0.0902580535114,63334.6599158,52455.3400842,0.472884334263,4920669,-3755496,-43246988,-6896211,663467,22691032,-913081,-1470978,-455743,,,,,,,,,,,,,,,-0.00764607759412,-0.00198583631452,-0.0144252297064,-0.020085470986,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-04-04T00:00:00.000+09:00",56900,58200,55700,55700,30586235,-0.0329861111111,-0.0747508305648,0.0372439478585,42.5070864403,58345.9803586,57753.2089748,592.771383797,999.41154277,-406.640158973,57995,56214,1690.44266922,0.0227053475946,0.179172874102,0.971156655988,,,,,"2025-04-07T06:50:04.000+09:00",-141460,-3469537,0,-0.032315978456,-0.00538599640934,-0.0197486535009,0,-0.0121527777778,0.0434027777778,-0.039572376929,-0.00914362970079,0.010642215149,0.0179427566027,-0.00730054145374,0.0303490604888,28.163796055,"train",56006.6666667,-0.00547553862635,0.960427623071,0.994524461374,22084456.4,23236072.8,1.3163254937,-445077652,0.0519911221831,63190.5654168,52799.4345832,0.279138571464,3081114,-61165,-46872485,-5781124,-2149245,24489547,-138355,-2533131,1570437,,,,,,,,,,,,,,,-0.00855752603852,0.00570600886626,-0.0244285850726,-0.0386921199774,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-04-07T00:00:00.000+09:00",54700,54900,53100,53900,38801892,-0.032315978456,-0.0674740484429,0.00372439478585,37.4682747286,57661.9833804,57467.7860878,194.197292572,838.36869273,-644.171400158,58005,56224,1755.41104999,0.023914048982,0.178023580599,1.8066659288,,,,,"2025-04-08T06:50:04.000+09:00",-386713,-7469247,0,0,0.0445269016698,0.0185528756957,1,-0.0179533213645,0.032315978456,-0.0707697612275,-0.0413346613546,0.00360291822954,0.0155541501434,-0.0119512319139,0.0325679230055,28.3688653232,"train",55973.3333333,-0.0370414483087,0.929230238773,0.962958551691,25328969.6,24530083.9,1.58180836878,-483879544,-0.0298419321754,63168.1288963,52841.8711037,0.102469734687,5619838,9826460,-42743128,-7529749,-12703804,20311774,-1028162,-1963742,1752609,,,,,,,,,,,,,,,-0.0556578595128,-0.0525029459259,0.0233418810568,0.0201869674699,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-04-08T00:00:00.000+09:00",55000,55900,53300,53900,30830102,0,-0.087986463621,0.00559701492537,37.4682747286,57083.2167065,57203.5056368,-120.288930382,646.637168108,-766.92609849,58020,56232,1815.73883214,0.0239084080518,0.176261808444,0.718995104634,,,,,"2025-04-09T06:50:04.000+09:00",-232846,-3464274,0,-0.00371057513915,0.0538033395176,0.0185528756957,1,0.0204081632653,0.0482374768089,-0.0710099965529,-0.0414710485133,-0.00223170557295,0.0119969790001,-0.0142286845731,0.0336871768486,28.1388878652,"train",55948.3333333,-0.0366111591051,0.928990003447,0.963388840895,28057585.2,25184544.45,1.22416754693,-483879544,0.00615534064187,63133.355063,52906.644937,0.0971333939006,11603810,14570783,-38124035,-13308227,-18617709,15530428,-1266083,-849370,2267611,,,,,,,,,,,,,,,0.00258998367838,0.0109780439122,-0.00258998367838,-0.0109780439122,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-04-09T00:00:00.000+09:00",52900,54300,52000,53700,24847669,-0.00371057513915,-0.088285229202,-0.0218579234973,36.904541719,56562.7218285,56943.9867008,-381.264872236,441.056760039,-822.321632275,57960,56220,1850.32891556,0.0232918577259,0.1823226645,-0.0886502921389,,,,,"2025-04-10T06:50:04.000+09:00",-269918,-3400801,0,0.0409683426443,0.0223463687151,0.0837988826816,1,-0.0185528756957,0.0426716141002,-0.0734989648033,-0.0448239060832,-0.00709990451092,0.00821334748676,-0.0153132519977,0.034456776826,27.9194427838,"train",55888.3333333,-0.0391554588018,0.926501035197,0.960844541198,29693701.2,25528266.85,0.973339441569,-508727213,-0.0777970969071,63243.7108172,52676.2891828,0.0968742284195,22009214,22837402,-28202873,-25711830,-27905628,4125736,442902,-89667,3760974,,,,,,,,,,,,,,,-0.0173633275213,-0.0228718961197,0.0136527523821,0.0191613209805,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-04-10T00:00:00.000+09:00",55700,58000,55000,55900,32126507,0.0409683426443,-0.0295138888889,0.0219378427788,46.4490641577,56460.7646242,56866.6543526,-405.889728422,271.667462347,-677.557190768,58020,56264,2025.30542159,0.0249902594217,0.177872372244,0.794544875083,,,,,"2025-04-11T06:50:04.000+09:00",686612,-793273,0,-0.00894454382826,-0.0125223613596,0.0196779964222,0,0.0372439478585,0.0558659217877,-0.0365391244398,-0.00646950092421,-0.00726099693062,0.00485988304735,-0.012120879978,0.036230866218,28.2165116697,"train",55885,0.000268408338552,0.96346087556,1.00026840834,31438481,25927984.65,1.23906687827,-476600706,0.0318924845553,63180.0775188,52859.9224812,0.294576729489,21022578,25928369,-25376099,-24460336,-30267929,519053,168979,-881682,4787440,,,,,,,,,,,,,,,0.0659894493613,0.0596838620432,-0.025021106717,-0.0187155193989,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-04-11T00:00:00.000+09:00",56000,56000,54800,55400,17425019,-0.00894454382826,-0.00538599640934,0.0127970749543,44.7907145149,56297.5700666,56758.0132894,-460.44322283,125.245325312,-585.688548141,58055,56298,1966.35503433,0.0250910809822,0.174950502957,-1.21324010023,,,,,"2025-04-14T06:50:04.000+09:00",-359661,-3724427,0,0.0162454873646,0,0.0361010830325,0,0.00178890876565,0.0214669051878,-0.0457324950478,-0.0159508330669,-0.00831124950956,0.00226074594425,-0.0105719954538,0.0354937731829,27.5957524777,"train",55886.6666667,-0.00870809972564,0.954267504952,0.991291900274,28806237.8,26256977.9,0.663633837312,-494025725,-0.00168881202433,63133.3757246,52976.6242754,0.238597521728,17318946,28808615,-19048101,-19664224,-32500809,-4505641,-1169330,-1880345,3223520,,,,,,,,,,,,,,,-0.00504691091425,0.0202408366212,-0.00389763291401,-0.0291853804495,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-04-14T00:00:00.000+09:00",55500,56700,55500,56300,17522451,0.0162454873646,0.0445269016698,-0.0225694444444,48.3643170472,56297.9439025,56724.0863791,-426.142476593,14.9677649307,-441.110241524,57990,56376,1918.75824616,0.0224127417354,0.177030223507,-1.08968238306,,,,,"2025-04-15T06:50:04.000+09:00",-227604,509961,0,0.0088809946714,-0.0195381882771,0.0177619893428,0,0.00180505415162,0.0216606498195,-0.029142955682,-0.00134809138641,-0.00756913812776,0.000265857281185,-0.00783499540895,0.0340809635198,27.6174433451,"train",55923.3333333,0.00673541157537,0.970857044318,1.00673541158,24550349.6,25355149.4,0.691080566064,-476503274,-0.0373167432411,63122.9913306,52857.0086694,0.335378642671,5001743,22219307,-20794833,-6961032,-27336911,-1708246,-1019214,-80719,2671314,,,,,,,,,,,,,,,0.00952431845835,0.0192498454549,0.00672116890627,-0.00300435809032,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-04-15T00:00:00.000+09:00",56100,57100,55800,56800,11572161,0.0088809946714,0.0538033395176,-0.0138888888889,50.2894249889,56375.1833021,56729.7096103,-354.526308156,-58.9310496866,-295.595258469,57950,56492,1874.56122858,0.0225137122137,0.177978846434,-1.67114289698,,,,,"2025-04-16T06:50:04.000+09:00",-147486,351901,0,-0.0334507042254,-0.0264084507042,0.00352112676056,0,-0.00355239786856,0.0230905861456,-0.0198446937015,0.00545209941231,-0.00624166035485,-0.0010375184804,-0.00520414187446,0.0330028385314,27.2114044626,"train",55971.6666667,0.014799154334,0.980155306299,1.01479915433,20698761.4,24526827.75,0.471816458205,-464931113,-0.0149861838533,63106.9370754,52793.0629246,0.38849970601,4236004,18560563,-18162859,-6961236,-23920938,-3862687,-232079,152322,2404013,,,,,,,,,,,,,,,0.00876260744577,0.00414680244859,0.00011838722563,0.00473419222282,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-04-16T00:00:00.000+09:00",56200,56300,54500,54900,18848013,-0.0334507042254,0.0223463687151,-0.0615384615385,43.6323686814,56148.2320249,56594.1755651,-445.943540199,-136.333547789,-309.60999241,57770,56536,1904.94971225,0.0232895111968,0.184054954884,-0.663618270141,,,,,"2025-04-17T06:50:04.000+09:00",-85594,-3741359,0,0.00546448087432,0.0200364298725,0.0145719489982,1,-0.0105633802817,0.0316901408451,-0.0496797645837,-0.0289373142776,-0.00812283315481,-0.0024833068814,-0.0056395262734,0.0346985375638,27.6651866827,"train",55991.6666667,-0.0194969489507,0.950320235416,0.980503051049,19498830.2,23998140.45,0.785394728365,-483779126,-0.115886151921,63086.4273718,52453.5726282,0.230081895296,-89786,6709615,-5913874,-3162354,-9951333,-11434482,1036800,-1286447,-1843607,,,,,,,,,,,,,,,-0.0121013477785,-0.0179935947859,-0.0213493564468,-0.0154571094394,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-04-17T00:00:00.000+09:00",54400,55300,54000,55200,13480253,0.00546448087432,-0.0125223613596,-0.0830564784053,44.8732221705,56002.3501749,56490.903301,-488.553126099,-206.777463451,-281.775662648,57520,56582,1861.73901852,0.022213472385,0.184494853737,-1.23388141069,,,,,"2025-04-18T06:50:04.000+09:00",167286,-938856,0,0.0036231884058,0.00905797101449,0.0144927536232,1,-0.00910746812386,0.023679417122,-0.0403337969402,-0.0244247287123,-0.00885060011049,-0.00374596854078,-0.00510463156971,0.0337271561326,27.3354546641,"train",56006.6666667,-0.0144030472563,0.95966620306,0.985596952744,15769579.4,22922702.9,0.588074323469,-470298873,-0.168238872912,62826.0719935,52213.9280065,0.281382536568,77314,1274043,-2789749,-2326170,-5202745,-14490722,36037,-213661,-1430517,,,,,,,,,,,,,,,0.0093894411689,0.0180801304516,-0.00392496029458,-0.0126156495773,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-04-18T00:00:00.000+09:00",55200,55600,54500,55400,7467970,0.0036231884058,0,-0.102106969206,45.730924459,55909.6809172,56410.0956491,-500.414731849,-265.504917131,-234.909814719,57205,56610,1807.32908863,0.0212892714339,0.175375015223,-1.89863144333,,,,,"2025-04-21T06:50:04.000+09:00",-7142,-243811,0,-0.00361010830325,0.00541516245487,0.0072202166065,1,0,0.0199275362319,-0.0315531859103,-0.021374315492,-0.00903275689259,-0.00479250752944,-0.00424024936315,0.0326232687478,26.7484686392,"train",56035,-0.0113322030874,0.96844681409,0.988667796913,13778169.6,21288320.8,0.350801271277,-462830903,-0.257928835796,62221.1638729,52188.8361271,0.320081635516,2087480,3329097,10392651,-3186287,-7443001,-24152615,-754125,567527,-4494816,,,,,,,,,,,,,,,0.00526633230921,0.00845802599227,-0.00164314390341,-0.00483483758648,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-04-21T00:00:00.000+09:00",55300,56000,55100,55200,7988328,-0.00361010830325,-0.0195381882771,-0.0921052631579,44.9773050526,55800.4992376,56320.4589343,-519.959696675,-316.39587304,-203.563823635,56925,56640,1742.51986801,0.0211799610773,0.16874356536,-1.63720034005,,,,,"2025-04-22T06:50:04.000+09:00",-12305,-156346,0,0.0018115942029,0.0108695652174,-0.0054347826087,1,-0.00180505415162,0.0162454873646,-0.030303030303,-0.0254237288136,-0.00941955972237,-0.0057318092942,-0.00368775042818,0.0315673889132,26.8122102665,"train",56065,-0.0154285204673,0.969696969697,0.984571479533,11871345,20782390,0.384379659895,-470819231,-0.239863701913,61727.8637291,52122.1362709,0.320419639479,3742475,5450347,20592547,-6376910,-9367211,-34670336,630483,363250,-3858462,,,,,,,,,,,,,,,0.00201335255414,-0.00323223316661,-0.00562346085739,-0.000377875136636,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-04-22T00:00:00.000+09:00",55000,55500,54700,55300,11581477,0.0018115942029,-0.0264084507042,-0.0752508361204,45.4612566274,55723.4993549,56244.8693836,-521.370028699,-357.390704171,-163.979324527,56700,56634,1675.1970203,0.0210424575759,0.164466218369,-1.08005529016,,,,,"2025-04-23T06:50:04.000+09:00",-228258,-178527,0,0.0126582278481,0.0108499095841,-0.0144665461121,1,-0.0036231884058,0.0144927536232,-0.0246913580247,-0.0235547550941,-0.00942802945206,-0.00646276137742,-0.00296526807464,0.0302928936762,27.185445757,"train",56095,-0.0141723861307,0.975308641975,0.985827613869,11873208.2,20291959.95,0.570742157413,-459237754,-0.164417989106,61362.6172907,52037.3827093,0.349869728449,4852003,1890042,27942155,-6491452,-4732961,-41999863,-406084,-387666,-3576429,,,,,,,,,,,,,,,-0.000715313331351,0.000936473548117,0.00252690753425,0.000875120654782,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-04-23T00:00:00.000+09:00",55800,56100,55500,56000,14808273,0.0126582278481,0.0200364298725,-0.0849673202614,48.8525602402,55766.0379157,56226.7309108,-460.692995057,-378.051162349,-82.6418327086,56440,56640,1612.68294742,0.0204730023655,0.148313366633,-0.642272596272,,,,,"2025-04-24T06:50:04.000+09:00",-7187,-1428602,0,-0.00535714285714,-0.00892857142857,-0.025,0,0.00904159132007,0.0108499095841,-0.00779588944011,-0.0112994350282,-0.00822666062602,-0.00675091361337,-0.00147574701265,0.0287979097753,27.4438035388,"train",56123.3333333,-0.00219754112965,0.99220411056,0.99780245887,11065260.2,20044655.05,0.738764172447,-444429481,-0.178784226571,60625.4032064,52254.5967936,0.447436366545,-269791,3149092,27706197,-1591290,-5871937,-41392713,-228389,-697662,-3863470,,,,,,,,,,,,,,,0.0156516423769,0.0139082835279,-0.00299341452876,-0.0012500556798,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-04-24T00:00:00.000+09:00",55000,56200,54500,55700,12750635,-0.00535714285714,0.00905797101449,-0.0957792207792,47.4896464682,55755.8782364,56187.7138063,-431.835569896,-388.808043858,-43.0275260377,56145,56638,1618.91987975,0.0203241493828,0.123161145263,-0.818074642939,,,,,"2025-04-25T06:50:04.000+09:00",-15111,556360,0,0,-0.0215439856373,-0.0269299820467,0,-0.0178571428571,0.0303571428571,-0.0079259061359,-0.0165613192556,-0.00775288276294,-0.00698039576047,-0.000772487002472,0.0290649888644,27.2888270582,"train",56156.6666667,-0.00813201163412,0.992074093864,0.991867988366,10919336.6,19509751.7,0.65355188503,-457180116,-0.276458413358,59602.4412504,52687.5587496,0.435646050392,785674,6158707,29605623,-1343393,-8384434,-43191641,-1523900,-1196687,-3763008,,,,,,,,,,,,,,,-0.00127892427818,0,-0.00407821857896,-0.00535714285714,,,0,0,0
"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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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
"005930","삼성전자","KOSPI","KRW","1d","2026-09-03T00:00:00.000+09:00",252000,255500,243000,248000,21475989,-0.00201207243461,-0.0711610486891,0.0247933884298,45.4471190377,255609.347134,257746.355829,-2137.00869505,-1961.19127749,-175.817417559,255325,268010,17068.0251943,0.0347925980797,0.196786457209,-1.36781510766,,,,,"2026-09-04T06:50:04.000+09:00",3406,-304908,0,0.0362903225806,0.0745967741935,,1,0.0140845070423,0.0503018108652,-0.0286889258788,-0.0746613932316,-0.00861697054455,-0.00790802934472,-0.000708941199835,0.068822682235,29.3036301035,"",278950,-0.110951783474,0.971311074121,0.889048216526,24168289,37894370.65,0.566732964069,1401666400,-0.0620910285523,280447.251093,230202.748907,0.354212905269,1037563,-8753669,-2133599,-2362922,2866544,3562116,-4575621,-3746952,-15954417,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,-0.00456589158277,0.0151152192891,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-04T00:00:00.000+09:00",251000,259000,251000,257000,21429660,0.0362903225806,0.00194931773879,0.117391304348,49.5724580553,255823.293729,257691.070212,-1867.77648329,-1942.50831865,74.7318353593,256675,266360,16634.5948233,0.033456086254,0.173557375879,-1.23834601561,,,,,"2026-09-07T06:50:04.000+09:00",349158,-554848,0,0.0486381322957,0.0194552529183,,1,0.0120967741935,0.0322580645161,0.00126619265608,-0.0351404114732,-0.00726761277545,-0.00755839812704,0.000290785351593,0.0647260498959,29.3371178656,"",278275,-0.0764531488635,1.00126619266,0.923546851136,23653288,36899284,0.58076086246,1423096060,0.0212782502772,278948.919727,234401.080273,0.507295527774,2858817,449883,-2135942,-2470652,-2434705,662811,-6273631,-7841472,-14809304,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,0.0199166881901,0.00681714456467,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-07T00:00:00.000+09:00",268000,270000,263500,269500,30148927,0.0486381322957,0.0445736434109,0.146808510638,54.6966401275,257927.402386,258565.805752,-638.403366007,-1681.68732812,1043.28396211,258400,264560,16374.9809073,0.034578775863,0.159217129772,-0.521321967721,,,,,"2026-09-08T06:50:04.000+09:00",324561,2036050,0,0.00927643784787,-0.0779220779221,,0,0.0428015564202,0.0252918287938,0.0429566563467,0.0186725128515,-0.00236884365865,-0.00624002719155,0.00387118353289,0.0607605970586,29.7259835611,"",277666.666667,-0.0294117647059,1.04295665635,0.970588235294,24082727,36699991.2,0.821496845482,1453244987,0.0159634752174,278970.853167,237829.146833,0.769799213239,1305748,3404312,-2019479,-2461861,-4309308,-2408065,-4786444,-8961945,-13901799,,,,,,,,,,,,,,,0.0460849891061,0.0106822372465,0.00255314318965,0.0379558950493,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-08T00:00:00.000+09:00",270000,279000,267500,272000,37231028,0.00927643784787,0.0666666666667,0.17494600432,55.6669250602,260092.417403,259560.931252,531.486151706,-1239.05263216,1770.53878386,260425,263220,16026.7679854,0.0341964814945,0.132801471675,0.000761050378477,,,,,"2026-09-09T06:50:04.000+09:00",-61917,1755724,0,-0.0165441176471,-0.0790441176471,,0,0.00185528756957,0.0426716141002,0.0444465777095,0.0333561279538,0.0019539932048,-0.0045553405594,0.0065093337642,0.0589219411226,29.9462104029,"",276791.666667,-0.0173114556676,1.04444657771,0.982688544332,26841716.2,37221622,1.00025270258,1490476015,0.101750842561,277717.411631,243132.588369,0.834684376225,-3422829,-4179025,-11967456,-1248926,-1658851,1283815,-1325676,-4073546,-9553302,,,,,,,,,,,,,,,-0.00584241907885,-0.0125396806091,0.0151188569267,0.021816118457,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-09T00:00:00.000+09:00",271500,275000,266000,267500,26491463,-0.0165441176471,0.0764587525151,0.109958506224,53.4479269671,261232.045495,260149.010418,1083.03507696,-774.635090333,1857.67016729,261750,262070,15524.8559864,0.0337718731075,0.115007281684,-0.80156514109,,,,,"2026-09-10T06:50:04.000+09:00",27718,-2833375,0,-0.00373831775701,-0.0523364485981,,0,-0.00183823529412,0.0330882352941,0.0219675262655,0.020719655054,0.00404872925966,-0.00289583211339,0.00694456137306,0.058036844809,29.5892079334,"",275558.333333,-0.029243656818,1.02196752627,0.970756343182,27355413.4,36559021,0.724621783499,1463984552,0.0130086661785,276801.57799,246698.42201,0.691009872974,-19287923,-16733911,-23829899,5107242,2531040,6689988,8443775,4517894,-3558471,,,,,,,,,,,,,,,0.0139650184341,0.0227743016209,-0.0305091360811,-0.039318419268,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-10T00:00:00.000+09:00",268000,272000,263500,266500,31539807,-0.00373831775701,0.0745967741935,0.0329457364341,52.9428711747,262042.500034,260619.454091,1423.04594345,-335.098883577,1758.14482702,262175,260740,15023.0805588,0.0303594547323,0.115068291924,-0.344817747117,,,,,"2026-09-11T06:50:04.000+09:00",334898,-6449207,0,-0.0168855534709,-0.0393996247655,,0,0.0018691588785,0.0317757009346,0.0164966148565,0.0220909718494,0.0053397596377,-0.0012574066926,0.0065971663303,0.0563717844608,29.7598905429,"",274283.333333,-0.0283769824391,1.01649661486,0.971623017561,29368177,35812505.25,0.880692561993,1432444745,-0.0956345367656,277259.014718,247090.985282,0.643363689342,-26190219,-23823470,-36288786,8586358,6639972,14768495,11959587,7573263,-827347,,,,,,,,,,,,,,,-0.00251289061835,0.00788804990546,-0.00122542713866,-0.0116263676625,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-11T00:00:00.000+09:00",260000,264000,256500,262000,22016911,-0.0168855534709,0.0194552529183,-0.00380228136882,50.6245843926,262035.961567,260721.716751,1314.2448167,-5.2301435226,1319.47496022,262125,259660,14664.2890903,0.030355096671,0.1150548275,-1.01955365467,,,,,"2026-09-14T06:50:04.000+09:00",-29214,-3092159,0,-0.0515267175573,-0.00763358778626,,0,-0.0243902439024,0.0281425891182,-0.000476871721507,0.00901178464145,0.00501620159044,-1.99623798573e-05,0.0050361639703,0.055970569047,29.3834211806,"",272933.333333,-0.0400586223742,0.999523128278,0.959941377626,29485627.2,34163442,0.644458219403,1410427834,-0.212966442316,277204.373329,247045.626671,0.495855265425,-21087487,-28125329,-32473431,5070407,5882208,8248942,10349458,12549543,-339732,,,,,,,,,,,,,,,-0.0176302829717,-0.0194522773981,0.000744729500738,0.00256672392716,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-14T00:00:00.000+09:00",254500,257000,247000,248500,26497980,-0.0515267175573,-0.0779220779221,-0.0947176684882,44.3503257052,259953.505942,259816.404399,137.101542839,23.2361937498,113.865349089,260825,258820,14688.268441,0.0306341070332,0.11556215712,-0.587913742162,,,,,"2026-09-15T06:50:04.000+09:00",-38954,-3585654,0,0.00804828973843,0.106639839034,,1,-0.0286259541985,0.0381679389313,-0.0472539058756,-0.0398732709991,0.000551716470178,9.35058098582e-05,0.00045821066032,0.0591077200845,29.5157771862,"",271016.666667,-0.0830822212656,0.952746094124,0.916917778734,28755437.8,33535195.85,0.790154323789,1383929854,-0.314705508124,275895.749815,245754.250185,0.091095328669,-8126558,-26166217,-24789176,-5079985,-87084,-4166724,7423287,16727625,2005091,,,,,,,,,,,,,,,-0.0326400778013,-0.0168770715539,-0.0188866397559,-0.0346496460033,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-15T00:00:00.000+09:00",245500,252000,245000,250500,17735728,0.00804828973843,-0.0790441176471,-0.0493358633776,45.4293737889,258499.120412,259126.300369,-627.179957109,-106.847036422,-520.332920687,260175,257540,14139.1064095,0.0296181933137,0.120403066801,-1.18996059671,,,,,"2026-09-16T06:50:04.000+09:00",-162287,-989885,0,0.0119760479042,0.107784431138,,1,-0.0120724346076,0.0281690140845,-0.0371865090804,-0.0273355595247,-0.00250371240363,-0.000426535075537,-0.00207717732809,0.0564435385609,29.1223058936,"",269350,-0.069983293113,0.96281349092,0.930016706887,24856377.8,32146428.1,0.551716910657,1401665582,-0.229928198461,275837.933952,244512.066048,0.19114981812,4802152,-15598489,-14846253,-12642897,-4753999,-7940715,1842738,10741677,-6451683,,,,,,,,,,,,,,,-0.00854381190748,0.00696587711796,0.0165921016459,0.00108241262047,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-16T00:00:00.000+09:00",250000,254000,247500,253500,16705728,0.0119760479042,-0.0523364485981,-0.0155339805825,47.086740563,257730.024964,258709.537379,-979.512414822,-281.380112102,-698.13230272,259975,256210,13593.4559517,0.0293721721172,0.122280135518,-1.15242776538,,,,,"2026-09-17T06:50:04.000+09:00",30976,-1933112,0,0.00986193293886,0.130177514793,,1,-0.00199600798403,0.0259481037924,-0.0249062409847,-0.0105772608407,-0.0038639542991,-0.00110998071835,-0.00275397358075,0.0536231004011,29.0743813146,"",267633.333333,-0.0528085689376,0.975093759015,0.947191431062,22899230.8,30708054.15,0.544017798015,1418371310,-0.139456037464,275869.889116,244080.110884,0.296318176463,10940898,2103492,-5748616,-14059161,-13284195,-17897816,-2464406,1641362,-7227056,,,,,,,,,,,,,,,0.0136874062584,0.00439433291072,-0.0017113583542,0.00758171499347,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-17T00:00:00.000+09:00",251500,259000,251000,256000,16971358,0.00986193293886,-0.0393996247655,-0.0622710622711,48.4906817967,257463.867277,258508.830906,-1044.9636291,-434.096815502,-610.866813599,259125,255510,13193.9233837,0.0260445163589,0.114216893353,-1.0264604162,,,,,"2026-09-18T06:50:04.000+09:00",272567,-2207852,0,0.015625,0.0546875,,1,-0.00788954635108,0.0315581854043,-0.0120598166908,0.00191773316113,-0.00408188917617,-0.00169569068555,-0.00238619849062,0.0515387632176,29.099970381,"",266725,-0.0402099540725,0.987940183309,0.959790045927,19985541,29254784.65,0.580122472376,1435342668,-0.196059999027,273923.226245,244326.773755,0.394413021255,12198412,12222414,-4490547,-9463214,-18136656,-19943586,-8515091,-3747053,-8539101,,,,,,,,,,,,,,,-0.000381067495092,0.0075982254467,0.0102430004339,0.00226370749215,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-18T00:00:00.000+09:00",259500,262000,257500,260000,24067181,0.015625,-0.00763358778626,-0.037037037037,50.7426394381,257854.041542,258619.287876,-765.246333973,-500.326719196,-264.919614777,258625,255370,12680.0717134,0.0262744925721,0.107846322104,-0.370213811073,,,,,"2026-09-21T06:50:04.000+09:00",165778,-1599026,0,0.0576923076923,0.0557692307692,,1,0.013671875,0.017578125,0.00531657805703,0.0181305556643,-0.00294325513067,-0.00192433353537,-0.0010189215953,0.0487695065902,29.4647965962,"",265400,-0.0203466465712,1.00531657806,0.979653353429,20395595,27074178.95,0.888934842473,1459409849,-0.0424156629873,272570.877527,244679.122473,0.549297722475,4913784,10402782,-15448838,-7175271,-16999677,-16824614,-3370260,-2978041,-2283629,,,,,,,,,,,,,,,0.0266283071324,0.00600841664842,-0.0110033071324,0.00961658335158,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-21T00:00:00.000+09:00",263500,275000,259500,275000,33914657,0.0576923076923,0.106639839034,0.07421875,58.1343970516,260491.881305,259832.67396,659.207345503,-268.419906256,927.627251759,259575,255220,12881.4951625,0.0266304784762,0.120139044948,1.30478522444,,,,,"2026-09-22T06:50:04.000+09:00",179274,1771949,0,0.00909090909091,-0.02,,0,0.0134615384615,0.0596153846154,0.0594240585573,0.0775017631847,0.00239711762001,-0.000976072386386,0.0033731900064,0.0468418005908,29.8638842154,"",263991.666667,0.0416995485969,1.05942405856,1.0416995486,21878930.4,26150340.7,1.29691071291,1493324506,0.121104911647,275167.546296,243982.453704,0.994627359347,-825266,9404784,-9866499,-5218805,-13423015,-24719089,27729,-5754196,-2165955,,,,,,,,,,,,,,,0.0164615917949,0.0110624818648,0.0412307158974,0.0466298258275,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-22T00:00:00.000+09:00",279000,283500,271500,277500,31323214,0.00909090909091,0.107784431138,0.0632183908046,59.2324533085,263108.51495,261141.364777,1967.15017306,178.694109608,1788.45606346,260400,255040,12818.5312223,0.0264212354129,0.133971199631,0.981478521389,,,,,"2026-09-23T06:50:04.000+09:00",55151,58496,0,0.0324324324324,-0.0108108108108,,0,0.0145454545455,0.0436363636364,0.065668202765,0.0880646173149,0.00708882945248,0.000643942737325,0.00644488671516,0.0461929053056,29.7934462541,"",262966.666667,0.0552668272278,1.06566820276,1.05526682723,24596427.6,25870329.9,1.21077752472,1524647720,0.111592079079,277843.050192,242956.949808,0.990166565245,-6557792,862470,-11228885,-5372606,-10866365,-27160232,5978269,388478,-705907,,,,,,,,,,,,,,,0.00145411060944,-0.00226003563442,0.00763679848147,0.0113509447253,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-23T00:00:00.000+09:00",282500,286500,280750,286500,32046681,0.0324324324324,0.130177514793,0.104046242775,62.9952590111,266707.204958,263019.782201,3687.42275679,880.439839044,2806.98291774,261750,255620,12545.7789921,0.0270616157698,0.159005565886,1.08245408891,,,,,"2026-09-28T06:50:04.000+09:00",65821,3183619,0,-0.0575916230366,-0.0366492146597,,0,0.018018018018,0.0207207207207,0.0945558739255,0.120804318911,0.0128705855385,0.00307308844343,0.00979749709509,0.0437898045101,29.8481979942,"",262325,0.0921566758792,1.09455587393,1.09215667588,27664618.2,25950254.65,1.2349274191,1556694401,0.231661204527,282559.853435,240940.146565,1.09467021421,-16478889,-17017005,-36697061,2255989,-684527,-13233664,8360142,7846507,11209960,,,,,,,,,,,,,,,0.00897845654903,0.0121047963758,0.0234539758834,0.0203276360567,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-28T00:00:00.000+09:00",283500,287000,268500,270000,36178192,-0.0575916230366,0.0546875,0.0112359550562,53.2850474677,267213.788811,263536.835372,3676.95343911,1439.74255906,2237.21088006,261900,255660,12971.0804927,0.0297283292236,0.160377461037,1.65310364166,,,,,"2026-09-29T06:50:04.000+09:00",-41022,-4060093,0,0.0166666666667,,,,-0.0104712041885,0.064572425829,0.0309278350515,0.0560901196902,0.0136183460708,0.00533237984836,0.00828596622243,0.0480410388619,29.9101443023,"",261275,0.0333939335949,1.03092783505,1.03339393359,31505985,26256998,1.37784951654,1520516209,0.10285225295,282901.428523,240898.571477,0.692844024662,-18414581,-21208209,-41562934,4627380,667579,-7962561,8189894,10950789,11030047,,,,,,,,,,,,,,,-0.026999316473,0.00248673740053,-0.0305923065636,-0.0600783604372,,,0,0,
"005930","삼성전자","KOSPI","KRW","1d","2026-09-29T00:00:00.000+09:00",265500,276000,265000,274500,24979478,0.0166666666667,0.0557692307692,0.0701754385965,55.3083484057,268334.744378,264348.92164,3985.82273793,1948.95859483,2036.8641431,262800,255680,12830.2890289,0.0284057867831,0.163886021951,-0.221523156082,,,,,"2026-09-30T06:50:04.000+09:00",22089,-1581646,0,-0.0182149362477,,,,-0.0166666666667,0.0407407407407,0.0445205479452,0.0736076345432,0.0145203014132,0.00710003131086,0.00742027010235,0.0467405793404,29.5562717057,"",260583.333333,0.053405820275,1.04452054795,1.05340582028,31688444.4,26305738.65,0.949582839408,1545495687,0.195767114489,284334.623284,241265.376716,0.771655553141,-23778011,-27829325,-45101989,11576137,7885043,-5667131,6783076,10541814,12271844,,,,,,,,,,,,,,,-0.00274756376873,0.00380353894493,0.0194142304354,0.0128631277217,,,0,0,
"005930","삼성전자","KOSPI","KRW","1d","2026-09-30T00:00:00.000+09:00",274000,277000,267500,269500,22649776,-0.0182149362477,-0.02,0.0445736434109,52.58317853,268514.014474,264730.483,3783.5314736,2315.87317059,1467.65830302,263375,256000,12592.4112412,0.0288004849287,0.164064664922,-0.562411315295,,,,,"2026-10-01T06:50:04.000+09:00",90002,-2780584,0,0.0185528756957,,,,-0.00182149362477,0.0346083788707,0.0232558139535,0.052734375,0.0140390778241,0.00859322141219,0.00544585641194,0.0467250880933,29.4399841896,"",260233.333333,0.0356090687844,1.02325581395,1.03560906878,29435468.2,26038140.85,0.86986917117,1522845911,0.10051497782,284980.265562,241769.734438,0.641747852681,-3927658,-20119397,-33476518,-355077,4179201,-13640206,-1444810,6373968,8385452,,,,,,,,,,,,,,,-0.00476945221888,0.00718992704166,-0.0134454840288,-0.0254048632894,,,0,0,
"005930","삼성전자","KOSPI","KRW","1d","2026-10-01T00:00:00.000+09:00",271500,276000,264500,274500,20740145,0.0185528756957,-0.0108108108108,0.0764705882353,54.9724520525,269434.935324,265454.150926,3980.78439787,2648.85541604,1331.92898182,264350,256460,12514.3818668,0.0288062276673,0.164667145584,-0.844907708009,,,,,"2026-10-02T06:50:04.000+09:00",-31256,-55248,0,0.00546448087432,,,,0.00742115027829,0.0426716141002,0.0383960658218,0.0703423535834,0.0145019468046,0.00964974650653,0.00485220029808,0.0455897335766,29.370288292,"",259566.666667,0.0575317837421,1.03839606582,1.05753178374,27318854.4,25903344,0.800674422576,1543586056,0.186309323615,286114.879968,242585.120032,0.733173810633,-1246910,-15897327,-34812371,-2472344,3567841,-13711374,-2255701,2716819,9773428,,,,,,,,,,,,,,,0.0194953524694,0.0448411632064,-0.000942476773688,-0.0262882875107,,,0,0,
"005930","삼성전자","KOSPI","KRW","1d","2026-10-02T00:00:00.000+09:00",275500,277000,271500,276000,17008261,0.00546448087432,-0.0366492146597,0.110663983903,55.6937331144,270444.945274,266235.324932,4209.62034254,2961.00840134,1248.6119412,265725,256710,12013.3545906,0.0279945440909,0.158424638601,-1.33543849402,,,,,"2026-10-05T04:00:22.000+09:00",186228,-337299,0,,,,,0.00364298724954,0.0200364298725,0.0386677956534,0.0751431576487,0.0152522476179,0.0107282913092,0.00452395630869,0.0435266470674,29.1773658699,"",258833.333333,0.0663232453316,1.03866779565,1.06632324533,24311170.4,25557608.2,0.665487195316,1560594317,0.268906086447,286773.693546,244676.306454,0.744076906186,11200070,-150366,-31797790,-11805065,-6176011,-17613693,-5719470,-3537798,10467965,,,,,,,,,,,,,,,0.00464615892187,-0.00111820550381,0.000818321952444,0.00658268637812,,,0,0,
"010170","대한광통신","KOSDAQ","KRW","1d","2022-08-29T00:00:00.000+09:00",2273,2303,2218,2243,585387,,,,,2243,2243,0,0,0,,,,,,,,,,,"2023-06-14T20:52:17.000+09:00",0,43102,0,-0.00178332590281,0.0931787784218,-0.0588497547927,1,,,,,0,0,0,,20.9955979812,"train",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-08-30T00:00:00.000+09:00",2243,2328,2196,2239,781217,-0.00178332590281,,,,2242.38461538,2242.7037037,-0.319088319088,-0.0638176638176,-0.255270655271,,,,,,,,,,,"2023-06-14T20:52:18.000+09:00",0,15714,0,0.0629745422063,0.13130861992,-0.0477891916034,1,0,0.0588497547927,,,-0.000142513764666,-2.85027529333e-05,-0.000114011011733,,21.2823928563,"train",,,,,,,,-781217,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00990568175731,0.0219646360384,-0.0116890076601,-0.0237479619412,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-08-31T00:00:00.000+09:00",2239,2397,2205,2380,1249542,0.0629745422063,,,,2263.55621302,2252.87379973,10.6824132921,2.08542852737,8.59698476473,,,,,,,,,,,"2023-06-14T20:52:19.000+09:00",0,-149682,0,-0.0268907563025,0.0247899159664,-0.059243697479,1,0,0.0857525681108,,,0.00448840894626,0.000876230473683,0.00361217847258,,21.8131434091,"train",,,,,,,,468325,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00861713716834,0.012571830067,0.054357405038,0.0504027121393,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-01T00:00:00.000+09:00",2350,2418,2316,2316,610389,-0.0268907563025,,,,2271.62448794,2257.54981456,14.0746733773,4.48327749735,9.59139587995,,,,,,,,,,,"2023-06-14T20:52:21.000+09:00",0,-84275,0,0.0902417962003,0.147236614853,-0.0129533678756,1,-0.0126050420168,0.0428571428571,,,0.00607714739953,0.00193578475706,0.00414136264247,,21.0694485772,"train",,,,,,,,-142064,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0228312534132,-0.0231958762887,-0.00405950288936,-0.00369488001386,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-02T00:00:00.000+09:00",2371,2567,2363,2525,2372143,0.0902417962003,,,,2310.60533595,2277.36093941,33.2443965395,10.2355013058,23.0088952337,,,,,,,,,,,"2023-06-14T20:52:22.000+09:00",0,96486,0,-0.0289108910891,0.0994059405941,-0.125148514851,1,0.0237478411054,0.0880829015544,,,0.0131660976394,0.00405366388348,0.00911243375592,,22.5133006658,"train",,,,,1119735.6,,,2230079,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00256663948237,-0.00309518977065,0.0928084356827,0.093336985971,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-05T00:00:00.000+09:00",2559,2589,2427,2452,1776075,-0.0289108910891,0.0931787784218,,,2332.35836119,2290.29716612,42.0611950678,16.6006400582,25.4605550096,,,,,,,,,,,"2023-06-14T20:52:24.000+09:00",0,-294484,0,0.0330342577488,0.0991027732463,-0.0346655791191,1,0.0134653465347,0.0641584158416,,,0.0171538315937,0.00677024472194,0.0103835868718,,22.1945757287,"train",,,,,1357873.2,,,454004,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00237817556995,-0.0183870310989,-0.0265327155192,-0.0105238599902,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-06T00:00:00.000+09:00",2482,2571,2444,2533,1153757,0.0330342577488,0.13130861992,,,2363.22630562,2308.27515381,54.9511518057,24.2707424077,30.680409398,,,,,,,,,,,"2023-06-14T20:52:25.000+09:00",0,61130,0,-0.0371101460719,0.0908014212396,-0.12435846822,1,0.0122349102773,0.0517944535073,,,0.0216940986205,0.00958181697896,0.0121122816415,,21.7956937823,"train",,,,,1432381.2,,,1607761,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00263762231245,0.0104092399829,0.0303966354363,0.0226250177659,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-07T00:00:00.000+09:00",2533,2546,2392,2439,860649,-0.0371101460719,0.0247899159664,,,2374.88379706,2317.95847575,56.9253213092,30.801658188,26.1236631212,,,,,,,,,,,"2023-06-14T20:52:26.000+09:00",0,-8290,0,0.0893808938089,0.0947109471095,-0.143091430914,1,0,0.0607974733518,,,0.0233396151329,0.0126288061451,0.0107108089878,,21.4647854335,"train",,,,,1354602.6,,,747112,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0139251956415,-0.0144587278372,-0.0231849504303,-0.0226514182346,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-08T00:00:00.000+09:00",2478,2674,2392,2657,2666567,0.0893808938089,0.147236614853,,,2418.28628982,2343.07266273,75.2136270876,39.6840519679,35.5295751197,,,,,,,,,,,"2023-06-14T20:52:28.000+09:00",0,165955,0,0.0447873541588,-0.057960105382,-0.203989461799,0,0.0159901599016,0.115621156212,,,0.0283077256634,0.01493566126,0.0133720644033,,22.6812553812,"train",,,,,1765838.2,,,3413679,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00329060872053,0.0125229435426,0.0860902850884,0.0768579502663,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-13T00:00:00.000+09:00",2699,2861,2644,2776,4729183,0.0447873541588,0.0994059405941,,,2473.31916831,2375.14135438,98.1778139272,51.3828043598,46.7950095674,,,,,,,,,,,"2023-06-14T20:52:29.000+09:00",0,9057,0,-0.0291786743516,-0.0706051873199,-0.240994236311,0,0.0158073014678,0.0816710575837,,,0.0353666476683,0.0185096557492,0.0168569919191,,23.29802934,"train",,,,,2237246.2,,,8142862,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.0273709463654,0.0244018462092,0.0174164077935,0.0203855079496,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-14T00:00:00.000+09:00",2699,2721,2584,2695,2245332,-0.0291786743516,0.0991027732463,,,2507.42391165,2398.83458739,108.589324255,62.8241083389,45.7652159165,,,,,,,,,,,"2023-06-14T20:52:30.000+09:00",0,-249374,0,0.0252319109462,-0.0252319109462,-0.181818181818,0,-0.0277377521614,0.0493515850144,,,0.0402928846959,0.0233113574541,0.0169815272417,,22.5235174359,"train",,,,,2331097.6,,,5897530,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0155621055382,-0.0173947966214,-0.0136165688134,-0.0117838777301,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-15T00:00:00.000+09:00",2670,2879,2610,2763,3143756,0.0252319109462,0.0908014212396,,,2546.74330986,2425.80980314,120.933506715,74.445988014,46.4875187006,,,,,,,,,,,"2023-06-14T20:52:32.000+09:00",0,41392,0,-0.0336590662324,-0.0676800579081,-0.206659428158,0,-0.00927643784787,0.099814471243,,,0.0437689130346,0.0269438972183,0.0168250158164,,22.8850011464,"train",,,,,2729097.4,,,9041286,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00397690987053,-0.00197974276117,0.0292088208167,0.0272116537074,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-16T00:00:00.000+09:00",2780,2780,2601,2670,1394061,-0.0336590662324,0.0947109471095,,,2565.70587757,2443.89796587,121.807911699,83.918372751,37.8895389479,,,,,,,,,,,"2023-06-14T20:52:33.000+09:00",0,-253097,0,-0.0625468164794,-0.0513108614232,-0.150187265918,0,0.0061527325371,0.0647846543612,,,0.0456209407112,0.0314301021539,0.0141908385573,,22.03756538,"train",,,,,2835779.8,,,7647225,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00793145226765,-0.0145127850726,-0.0257276139647,-0.0191462811598,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-19T00:00:00.000+09:00",2682,2695,2473,2503,845755,-0.0625468164794,-0.057960105382,,,2556.05881948,2448.27589433,107.782925157,88.6912832322,19.0916419249,,,,,,,,,,,"2023-06-14T20:52:34.000+09:00",0,-6233,0,0.0307630842988,-0.085097882541,-0.100279664403,0,0.00449438202247,0.0831460674157,,,0.0430614962673,0.0354339925019,0.00762750376545,,21.4732302904,"train",,,,,2471617.4,,,6801470,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0113816634351,-0.0235442314685,-0.0511651530443,-0.0390025850109,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-20T00:00:00.000+09:00",2529,2704,2516,2580,1599757,0.0307630842988,-0.0706051873199,,61.3163196776,2559.74207802,2458.03323549,101.708842537,91.2947950932,10.414047444,,,191.571428571,,,,,,,,"2023-06-14T20:52:36.000+09:00",0,237755,0,0.0182170542636,-0.120542635659,-0.117441860465,0,0.0103875349581,0.0751098681582,,,0.0394220319912,0.0353855794935,0.00403645249767,0.0742524916944,22.1409069788,"train",,,,,1845732.2,,,8401227,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00517477055263,0.0112247476427,0.0255883137462,0.0195383366562,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-21T00:00:00.000+09:00",2571,2699,2554,2627,883690,0.0182170542636,-0.0252319109462,,62.5880589558,2570.08945064,2470.54929212,99.5401585183,92.9438677783,6.59629074008,,,188.244897959,,,,,,,,"2023-06-14T20:52:37.000+09:00",0,-125884,0,-0.0194137799772,-0.196421773887,-0.160639512752,0,-0.00348837209302,0.0562015503876,,,0.0378911909091,0.0353802313583,0.00251095955085,0.071657745702,21.5654593915,"train",,,,,1573403.8,,,9284917,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00871676837638,-0.00718090353127,0.0269338226399,0.0253979577948,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-22T00:00:00.000+09:00",2559,2648,2529,2576,646704,-0.0194137799772,-0.0676800579081,,60.2725479383,2570.99876592,2478.36045566,92.6383102583,92.8827562743,-0.244446015957,,,183.298833819,,,,,,,,"2023-06-14T20:52:38.000+09:00",0,-17264,0,-0.0166925465839,-0.172360248447,-0.163819875776,0,-0.0258850399695,0.0452988199467,,,0.0359620769636,0.0360569706034,-9.4893639735e-05,0.0711563795882,21.2336370605,"train",,,,,1073993.4,,,8638213,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00634796204856,-0.00460994317053,-0.0130658179286,-0.0148038368066,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-23T00:00:00.000+09:00",2576,2631,2508,2533,649910,-0.0166925465839,-0.0513108614232,,58.3136641899,2565.15280193,2482.40782932,82.7449726157,90.8551995426,-8.11022692682,,,178.991774261,,,,,,,,"2023-06-14T20:52:40.000+09:00",0,-117359,0,-0.0959336754836,-0.116067903672,-0.159889459139,0,0,0.047748447205,,,0.0326667874519,0.0358686141108,-0.00320182665883,0.0706639456221,21.2217488214,"train",,,,,925163.2,,,7988303,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0181408131852,-0.0293448317164,0.00144826660136,0.0126522851325,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-26T00:00:00.000+09:00",2448,2478,2235,2290,1842103,-0.0959336754836,-0.085097882541,,48.684245742,2522.82160164,2468.15539752,54.6662041195,83.617400458,-28.9511963384,,,187.492361814,,,,,,,,"2023-06-14T20:52:41.000+09:00",0,43401,0,-0.00917030567686,-0.00174672489083,-0.0296943231441,0,-0.0335570469799,0.0959336754836,,,0.0238717048557,0.0365141486716,-0.0126424438159,0.081874393805,22.1627255085,"train",,,,,1124432.8,,,6146200,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0301572052402,-0.0507156959526,-0.0657764702434,-0.045217979531,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-27T00:00:00.000+09:00",2290,2333,2171,2269,1017101,-0.00917030567686,-0.120542635659,,47.947373404,2483.77212446,2453.40314585,30.3689786126,72.9677160889,-42.5987374763,2503.3,,185.671478827,0.0468152824002,0.265877262906,-0.520256490051,,,,,"2023-06-14T20:52:42.000+09:00",0,49371,0,-0.0696342000881,-0.0264433671221,-0.0304098721904,0,0,0.0707423580786,-0.0935964526825,,0.0133843008429,0.0321585350766,-0.0187742342337,0.081829651312,21.559561467,"train",,,0.906403547318,,1007901.6,1552653.9,0.655072582499,5129099,,2836.08527612,2170.51472388,0.147971204234,,,,,,,,,,,,,,,,,,,,,,,,0.00131475861572,0.00829036497826,-0.0104850642926,-0.0174606706551,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-28T00:00:00.000+09:00",2269,2286,2055,2111,1389445,-0.0696342000881,-0.196421773887,-0.0588497547927,42.7095454132,2426.42256685,2428.03994986,-1.61738300808,58.0506962695,-59.6680792776,2496.7,,188.909230339,0.0493315597823,0.28637150962,-0.202141978521,,,,,"2023-06-14T20:52:44.000+09:00",0,57973,0,0.00994789199432,0.121269540502,0.00378967314069,1,0,0.10180696342,-0.154483918773,,-0.00076616911799,0.0274991455564,-0.0282653146744,0.0894880295307,21.799331993,"train",,,0.845516081227,,1109052.6,1592856.8,0.872297497176,3739654,0.11738826742,2854.19187403,2139.20812597,-0.0394528211903,,,,,,,,,,,,,,,,,,,,,,,,-0.024538415188,-0.0347223216972,-0.0450957849001,-0.034911878391,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-29T00:00:00.000+09:00",2149,2273,2132,2132,888292,0.00994789199432,-0.172360248447,-0.0477891916034,43.5915632472,2381.12678734,2406.11106469,-24.984277349,41.4437015458,-66.4279788948,2491.35,,186.987142458,0.0493981434324,0.301448401568,-0.708341737954,,,,,"2023-06-14T20:52:45.000+09:00",0,75181,0,0.0501876172608,0.0403377110694,0.0281425891182,1,0.0180009474183,0.0667929891047,-0.144239067172,,-0.0117187041975,0.0194388844023,-0.0311575885998,0.0877050386763,21.3618715826,"train",,,0.855760932828,,1157370.2,1598210.55,0.555804114796,4627946,0.169225606726,2866.85673762,2115.84326238,0.0215132459739,,,,,,,,,,,,,,,,,,,,,,,,0.00075600772603,0.00178075890008,0.00919188426829,0.00816713309423,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-09-30T00:00:00.000+09:00",2115,2273,2111,2239,953368,0.0501876172608,-0.116067903672,-0.059243697479,47.9856389276,2359.26112775,2393.7324673,-34.4713395551,26.2606933256,-60.7320328807,2484.3,,185.202346568,0.0486399798731,0.312899434979,-0.624147685018,,,,,"2023-06-14T20:52:46.000+09:00",0,-37556,0,0.0209915140688,-0.0665475658776,0.0513622152747,0,-0.00797373358349,0.0759849906191,-0.0987400877511,,-0.0153958640264,0.0117287598596,-0.027124623886,0.082716546033,21.4815408742,"train",,,0.901259912249,,1218061.8,1583401.85,0.602101102762,5581314,0.161455823738,2872.96803316,2095.63196684,0.184435071742,,,,,,,,,,,,,,,,,,,,,,,,-0.007112159305,-0.00358481342676,0.0572997765658,0.0537724306875,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-04T00:00:00.000+09:00",2256,2294,2235,2286,418186,0.0209915140688,-0.00174672489083,-0.0129533678756,49.8341842814,2347.99018502,2385.75228454,-37.7620995222,13.456134756,-51.2182342783,2482.8,,176.187893242,0.0485276640789,0.315350391715,-1.13348796363,,,,,"2023-06-14T20:52:48.000+09:00",0,-114862,0,-0.0336832895888,-0.0748031496063,-0.00174978127734,0,0.00759267530147,0.0263510495757,-0.0792653455776,,-0.0165188536843,0.00588632316538,-0.0224051768496,0.0770725692221,20.678240434,"train",,,0.920734654422,,933278.4,1573791.7,0.265718773329,5999500,0.195119976805,2874.27597627,2091.32402373,0.248643579776,,,,,,,,,,,,,,,,,,,,,,,,0.025001275812,0.0358879060433,-0.00400976174322,-0.0148963919745,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-05T00:00:00.000+09:00",2358,2380,2119,2209,1064118,-0.0336832895888,-0.0264433671221,-0.125148514851,46.8938272213,2326.60707963,2372.65952272,-46.0524430917,1.55441918651,-47.6068622782,2467,,182.245900867,0.0444141464869,0.331191060471,-0.440706243786,,,,,"2023-06-14T20:52:49.000+09:00",0,-151573,0,0.0715255771842,-0.0461747397012,0.038478949751,0,0.0314960629921,0.114173228346,-0.1045804621,,-0.0208476428663,0.000703675503171,-0.0215513183695,0.0825015395506,21.5779520488,"train",,,0.8954195379,,942681.8,1508390.45,0.705465882524,4935382,0.0896751567209,2875.52417309,2058.47582691,0.184229212132,,,,,,,,,,,,,,,,,,,,,,,,0.00264327548905,-0.0164324975961,-0.0363265650779,-0.0172507919927,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-06T00:00:00.000+09:00",2200,2371,2196,2367,797297,0.0715255771842,0.121269540502,-0.0346655791191,53.0193453225,2332.82137507,2372.24029882,-39.4189237447,-6.64024939974,-32.778674345,2462.75,,181.72833652,0.0470993045845,0.333628701058,-0.650688147409,,,,,"2023-06-14T20:52:50.000+09:00",0,-16538,0,-0.0629488804394,-0.0684410646388,-0.0342205323194,0,-0.00407424173834,0.0792213671344,-0.0388793015937,,-0.0166535377037,-0.00280534406411,-0.0138481936396,0.0767758075706,21.3583611458,"train",,,0.961120698406,,824252.2,1459451.55,0.54629905323,5732679,0.180844475447,2873.57204177,2051.92795823,0.383465356936,,,,,,,,,,,,,,,,,,,,,,,,0.0102202038624,0.0301602124493,0.0613053733219,0.041365364735,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-07T00:00:00.000+09:00",2307,2358,2175,2218,689111,-0.0629488804394,0.0403377110694,-0.12435846822,47.4598192855,2315.15654814,2360.8150915,-45.658543359,-14.4439081916,-31.2146351674,2447,,182.462026768,0.0482976198195,0.34558161852,-0.725651063256,,,,,"2023-06-14T20:52:52.000+09:00",0,-80582,0,-0.0577096483318,-0.0117222723174,0.0383228133454,0,-0.0253485424588,0.0773130544994,-0.0935839803841,,-0.0205854568796,-0.00651213173652,-0.0140733251431,0.0822642140524,21.1475188086,"train",,,0.906416019616,,784416,1436219.25,0.479809054223,5043568,0.119612900328,2869.81911026,2024.18088974,0.229198616567,,,,,,,,,,,,,,,,,,,,,,,,-0.00224321449957,-0.0106514072039,-0.0607056659398,-0.0522974732355,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-11T00:00:00.000+09:00",2171,2171,2068,2090,570130,-0.0577096483318,-0.0665475658776,-0.143091430914,43.2629281627,2280.51707919,2340.75471435,-60.2376351553,-23.6026535843,-36.634981571,2429.55,,180.143310571,0.0491735789557,0.370927983568,-0.81913508428,,,,,"2023-06-14T20:52:53.000+09:00",0,-8544,0,0.011961722488,0.0856459330144,0.0751196172249,1,-0.0211902614968,0.046438232642,-0.139758391472,,-0.0288218350025,-0.0112931356863,-0.0175286993163,0.0861929715648,20.8985390298,"train",,,0.860241608528,,707768.4,1421693.3,0.401021795629,4473438,0.131052386615,2880.14404124,1978.95595876,0.12321960687,,,,,,,,,,,,,,,,,,,,,,,,-0.0182592572688,-0.0415038153732,-0.0394503910631,-0.0162058329587,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-12T00:00:00.000+09:00",2068,2119,1962,2115,1113144,0.011961722488,-0.0748031496063,-0.203989461799,44.2989753342,2255.05291316,2324.03214291,-68.9792297518,-32.6779688178,-36.3012609339,2402.45,,178.490216958,0.0442788873062,0.381072896406,-0.230649256471,,,,,"2023-06-14T20:52:54.000+09:00",0,26751,0,-0.00378250591017,0.0647754137116,0.0605200945626,1,-0.0105263157895,0.0751196172249,-0.11964869196,,-0.0326142930268,-0.0154505762732,-0.0171637167536,0.0843925375689,21.5795090938,"train",,,0.88035130804,,846760,1344022.15,0.828218493274,5586582,0.0808358329511,2860.20428999,1944.69571001,0.186021511662,,,,,,,,,,,,,,,,,,,,,,,,0.00474437403915,0.00324122479462,0.00721734844889,0.00872049769342,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-13T00:00:00.000+09:00",2196,2196,2026,2107,303550,-0.00378250591017,-0.0461747397012,-0.240994236311,44.0219518627,2232.27554191,2307.95568788,-75.6801459769,-41.2784042496,-34.4017417273,2369,,177.88377289,0.0424839133679,0.372435892375,-1.24322059437,,,,,"2023-06-14T20:52:56.000+09:00",0,-67547,0,0.046511627907,0.0806834361652,0.0422401518747,1,0.0382978723404,0.080378250591,-0.110595187843,,-0.0359184366288,-0.0195910793781,-0.0163273572507,0.0844251413811,20.2763220359,"train",,,0.889404812157,,694646.4,1122740.5,0.270365235778,5283032,-0.127359349734,2810.15031452,1927.84968548,0.203049061309,,,,,,,,,,,,,,,,,,,,,,,,-0.0179798135729,-0.0298956332723,0.0141973076628,0.0261131273621,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-14T00:00:00.000+09:00",2154,2282,2149,2205,783187,0.046511627907,-0.0684410646388,-0.181818181818,48.2880838624,2228.07930469,2300.32934063,-72.2500359427,-47.4727305883,-24.7773053545,2344.5,,177.677789112,0.0441911953981,0.358220957156,-0.437094904141,,,,,"2023-06-14T20:52:57.000+09:00",0,89440,0,-0.00589569160998,0,0.0444444444444,0,0.0223065970574,0.063122923588,-0.0595009596929,,-0.0327664562098,-0.0215295830332,-0.0112368731766,0.0805794961959,21.26960956,"train",,,0.940499040307,,691824.4,1049633.25,0.746153001536,6066219,0.00803561624977,2764.42451703,1924.57548297,0.33389871948,,,,,,,,,,,,,,,,,,,,,,,,0.0229694803664,0.0408999524241,0.0235421475406,0.00561167548291,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-17T00:00:00.000+09:00",2162,2209,2115,2192,789849,-0.00589569160998,-0.0117222723174,-0.206659428158,47.7680211128,2222.52864243,2292.30494503,-69.7763026003,-51.9334449907,-17.8428576097,2315.95,,171.700804175,0.0435012125721,0.326220512972,-0.377266926518,,,,,"2023-06-14T20:52:58.000+09:00",0,-103402,0,0.0351277372263,-0.0173357664234,0.0602189781022,0,-0.0195011337868,0.0426303854875,-0.0535201537166,,-0.0318322548359,-0.0236922650505,-0.00813998978543,0.0783306588392,21.2721667156,"train",,,0.946479846283,,711972,931937.9,0.847533939761,5276370,-0.201993931141,2693.70519851,1938.19480149,0.33593872369,,,,,,,,,,,,,,,,,,,,,,,,0.00323608506022,0.00554376032083,-0.0091317766702,-0.0114394519308,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-18T00:00:00.000+09:00",2218,2294,2218,2269,475095,0.0351277372263,0.0856459330144,-0.150187265918,51.12562203,2229.67808206,2290.57865281,-60.9005707498,-53.7268701425,-7.17370060727,2295.9,,166.722175306,0.0442508248352,0.297281804989,-1.10015189021,,,,,"2023-06-14T20:53:00.000+09:00",0,13665,0,-0.00749228735126,-0.0621419127369,-0.0828558836492,0,0.0118613138686,0.0346715328467,-0.0117165381767,,-0.0268402691713,-0.0236786558583,-0.00316161331303,0.0734782614834,20.7983645487,"train",,,0.988283461823,,692965,885989.6,0.536230899324,5751465,-0.106985454457,2637.16464804,1954.63535196,0.460587772342,,,,,,,,,,,,,,,,,,,,,,,,0.0136234012551,0.0221260997067,0.0215043359712,0.0130016375195,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-19T00:00:00.000+09:00",2277,2320,2247,2252,456877,-0.00749228735126,0.0647754137116,-0.100279664403,50.3559839267,2233.11222328,2287.72097482,-54.608751542,-53.9032464224,-0.705505119644,2283.35,,160.027734213,0.0423898228569,0.287370480733,-1.06401393307,,,,,"2023-06-14T20:53:01.000+09:00",0,-23010,0,0.0111012433393,-0.0133214920071,-0.0133214920071,0,0.00352578228294,0.0321727633319,-0.0137298267896,,-0.0242490015728,-0.0239357222124,-0.00031327936041,0.0710602727409,20.7517434773,"train",,,0.98627017321,,561711.6,866545.7,0.527239359678,5294588,-0.0869476358835,2611.43369359,1955.26630641,0.452222556908,,,,,,,,,,,,,,,,,,,,,,,,-0.0055601235583,-0.00936751352049,-0.00193216379295,0.00187522616924,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-20T00:00:00.000+09:00",2252,2350,2209,2277,689344,0.0111012433393,0.0806834361652,-0.117441860465,51.5119847254,2239.86418893,2286.92682854,-47.0626396096,-52.5351250598,5.47248545024,2268.2,,158.66861034,0.0417876672352,0.263243277562,-0.378775842937,,,,,"2023-06-14T20:53:02.000+09:00",0,22179,0,-0.0316205533597,-0.0338164251208,-0.00570926657883,0,0,0.0626110124334,0.00387972841901,,-0.0206687042642,-0.0230720795168,0.00240337525263,0.0696831841635,21.1741097664,"train",,,1.00387972842,,638870.4,821025.05,0.839613846131,5983932,-0.147212012593,2566.74420108,1969.65579892,0.514738186118,,,,,,,,,,,,,,,,,,,,,,,,-0.00864827660183,-0.0146547729379,0.0197495199411,0.0257560162772,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-21T00:00:00.000+09:00",2252,2290,2196,2205,420631,-0.0316205533597,0,-0.160639512752,48.0422837987,2234.50046755,2280.85817457,-46.3577070174,-51.2996414514,4.94193443396,2247.1,,154.049423887,0.0417946178406,0.222329436683,-1.05383158291,,,,,"2023-06-14T20:53:04.000+09:00",0,-10578,0,-0.0231292517007,-0.0390022675737,-0.00770975056689,0,-0.0109793588054,0.0412823891085,-0.018735258778,,-0.0210239034093,-0.0232651435154,0.0022412401061,0.0698636843026,20.6479940327,"train",,,0.981264741222,,566359.2,797872.1,0.527191012194,5563301,-0.233221339611,2496.89823858,1997.30176142,0.41573199187,,,,,,,,,,,,,,,,,,,,,,,,-0.00224066651939,-0.00875903826936,-0.0293798868403,-0.0228615150903,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-24T00:00:00.000+09:00",2230,2286,2137,2154,634569,-0.0231292517007,-0.0173357664234,-0.163819875776,45.6944385549,2222.11578024,2271.46127275,-49.3454925133,-50.9088116638,1.56331915041,2226,,153.688750753,0.0418539043468,0.181297433043,-0.454158606108,,,,,"2023-06-14T20:53:05.000+09:00",0,-100405,0,-0.0120705663881,0.0176415970288,0.0116063138347,1,0.0113378684807,0.0675736961451,-0.0323450134771,,-0.0229087708976,-0.0236345458049,0.00072577490734,0.071350394964,21.0357831657,"train",,,0.967654986523,,535303.2,797265.35,0.795931994285,4928732,-0.23263779117,2427.78404298,2024.21595702,0.321591442668,,,,,,,,,,,,,,,,,,,,,,,,0.0104106419896,0.0207863835844,-0.0335398936903,-0.0439156352851,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-25T00:00:00.000+09:00",2205,2205,2064,2128,722305,-0.0120705663881,-0.0621419127369,-0.159889459139,44.5004555769,2207.63642943,2260.83451181,-53.1980823747,-51.3666658059,-1.83141656874,2205.75,,152.782411413,0.041818108141,0.134938709734,-0.220054652254,,,,,"2023-06-14T20:53:06.000+09:00",0,70361,0,0.0441729323308,0.106203007519,0.0300751879699,1,0.0236768802228,0.0654596100279,-0.0352487815936,,-0.0249990988603,-0.0241384707735,-0.000860628086816,0.0717962459648,21.1531406175,"train",,,0.964751218406,,584745.2,800885.1,0.901883428722,4206427,-0.236106028193,2354.5705295,2056.9294705,0.238779319418,,,,,,,,,,,,,,,,,,,,,,,,-0.000487442759015,0.000508351488744,-0.0115831236291,-0.0125789178769,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-26T00:00:00.000+09:00",2141,2307,2098,2222,1475688,0.0441729323308,-0.0133214920071,-0.0296943231441,49.6253617551,2209.84620952,2257.9578813,-48.1116717831,-50.7156670014,2.60399521824,2202.35,,156.797953455,0.0380284440564,0.130764707059,2.24006637313,,,,,"2023-06-14T20:53:08.000+09:00",0,73577,0,-0.00990099009901,0.02700270027,0.017101710171,1,0.00610902255639,0.0982142857143,0.00892228755647,,-0.0216524175442,-0.0228243325839,0.00117191503971,0.0705661356683,21.9107978502,"train",,,1.00892228756,,788507.4,782564.35,1.88570818489,5682115,-0.0296515551724,2346.3448263,2058.3551737,0.568231618126,,,,,,,,,,,,,,,,,,,,,,,,0.00648301842895,-0.00824562676925,0.0376899139019,0.0524185591001,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-27T00:00:00.000+09:00",2243,2247,2179,2200,460905,-0.00990099009901,-0.0338164251208,-0.0304098721904,48.496638054,2208.33140806,2253.66470491,-45.3332968549,-49.6391929721,4.30589611717,2198.9,,150.455242494,0.0380368367522,0.127982999967,-0.941598895036,,,,,"2023-06-14T20:53:09.000+09:00",0,-128153,0,-0.0368181818182,0.0427272727273,0.095,1,0.00945094509451,0.030603060306,0.000500250125062,,-0.020606044025,-0.0225632695328,0.0019572255078,0.0683887465881,20.7371598673,"train",,,1.00050025013,,742819.6,754754.55,0.610668726674,5221210,0.00610204999758,2339.61090931,2058.18909069,0.50390872323,,,,,,,,,,,,,,,,,,,,,,,,0.0174345205285,0.017448072954,-0.0273355106275,-0.027349063053,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-28T00:00:00.000+09:00",2205,2230,2107,2119,572349,-0.0368181818182,-0.0390022675737,0.00378967314069,44.484806532,2194.58811451,2243.68954158,-49.1014270752,-49.5316397927,0.430212717506,2199.3,,148.494153744,0.0356668280882,0.127087119192,-0.509308063691,,,,,"2023-06-14T20:53:10.000+09:00",0,20680,0,0.0344502123643,0.0788107597924,0.139216611609,1,0.00227272727273,0.0559090909091,-0.0365116173328,,-0.0231719806867,-0.023375006981,0.000203026294245,0.0700774675528,20.9162037833,"train",,,0.963488382667,,773163.2,713899.75,0.80172181038,4648861,0.063678898893,2339.05135062,2059.54864938,0.21270402882,,,,,,,,,,,,,,,,,,,,,,,,-0.0089043070981,-0.0107324231394,-0.0279138747201,-0.0260857586787,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-10-31T00:00:00.000+09:00",2179,2213,2124,2192,252078,0.0344502123643,0.0176415970288,0.0281425891182,48.6107727277,2194.18994305,2239.86068665,-45.6707436059,-48.7594605553,3.08871694944,2202.3,,144.601714191,0.0363730125532,0.123851455884,-1.47168170229,,,,,"2023-06-14T20:53:12.000+09:00",0,5201,0,0.0739051094891,0.0506386861314,0.0971715328467,1,0.0283152430392,0.0420009438414,-0.00467692866549,,-0.0208351932509,-0.0222442794504,0.00140908619956,0.0659679353062,20.1300634923,"train",,,0.995323071335,,696665,682089.05,0.369567580655,4900939,0.0200115366168,2338.67903065,2065.92096935,0.462237596384,,,,,,,,,,,,,,,,,,,,,,,,0.0111135602187,0.0111978825822,0.0233366521457,0.0232523297821,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-01T00:00:00.000+09:00",2200,2388,2171,2354,1902405,0.0739051094891,0.106203007519,0.0513622152747,56.3617728566,2218.77610565,2248.3154506,-29.5393449493,-44.9154374341,15.3760924849,2208.05,,149.77302032,0.0382607977008,0.136769835698,2.98968196589,,,,,"2023-06-14T20:53:13.000+09:00",0,153870,0,-0.0305862361937,-0.0454545454545,0.0433305012744,0,0.0036496350365,0.098996350365,0.0660990466701,,-0.0125485747448,-0.0190804746959,0.00653189995109,0.0636249024301,22.2225007212,"train",,,1.06609904667,,932685,729540.9,2.60767422361,6803344,0.0837533577624,2359.04731786,2057.05268214,0.983286730094,,,,,,,,,,,,,,,,,,,,,,,,0.0181417067418,0.00678814375908,0.0557634027473,0.06711696573,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-02T00:00:00.000+09:00",2409,2452,2282,2282,1310827,-0.0305862361937,0.02700270027,-0.00174978127734,52.5668758891,2228.50285863,2250.81060241,-22.3077437801,-40.3938987033,18.0861549232,2207.85,,151.217804583,0.0387126079687,0.136416747312,1.32534257485,,,,,"2023-06-14T20:53:14.000+09:00",0,-12741,0,0.00525854513585,-0.0170902716915,0.121384750219,0,0.0233644859813,0.072217502124,0.0335847091061,,-0.00977552312889,-0.017701094962,0.00792557183313,0.0662654708954,21.8189763245,"train",,,1.03358470911,,899712.8,774172.95,1.69319659128,5492517,-0.0327435232657,2358.44385778,2057.25614222,0.746191979855,,,,,,,,,,,,,,,,,,,,,,,,0.000706571543581,-0.00382829797872,-0.0312928077373,-0.026757938215,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-03T00:00:00.000+09:00",2213,2350,2200,2294,775729,0.00525854513585,0.0427272727273,0.038478949751,53.1332631712,2238.57934192,2254.00981705,-15.4304751287,-35.4012139884,19.9707388597,2212.1,,151.130818542,0.037907453806,0.140328823749,0.0399954386373,,,,,"2023-06-14T20:53:16.000+09:00",0,-91805,0,-0.00348735832607,-0.0427201394943,0.113339145597,0,-0.0302366345311,0.0657318141981,0.0370236426925,,-0.00672644948942,-0.0154320897944,0.008705640305,0.0658809147958,21.2996108096,"train",,,1.03702364269,,962677.6,759753.5,1.02102721475,6268246,0.0877168713273,2367.31069551,2056.88930449,0.763834910771,,,,,,,,,,,,,,,,,,,,,,,,-0.00329500571277,-0.00464602721654,0.00855355084862,0.00990457235239,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-04T00:00:00.000+09:00",2256,2311,2230,2286,434430,-0.00348735832607,0.0788107597924,-0.0342205323194,52.6816314856,2245.87482778,2256.37946023,-10.5046324517,-30.4218976811,19.9172652294,2208.05,,146.12147436,0.0344564393343,0.129111105799,-0.757514416888,,,,,"2023-06-14T20:53:17.000+09:00",0,-29672,0,0.0074365704287,0.0074365704287,0.126859142607,1,-0.0165649520488,0.0353095030514,0.0353026426032,,-0.00459520229732,-0.0133079167459,0.00871271444855,0.0639201550131,20.7163489514,"train",,,1.0353026426,,935093.8,741610.15,0.585792953346,5833816,0.00681874432274,2350.59188858,2065.50811142,0.7734283963,,,,,,,,,,,,,,,,,,,,,,,,0.00826904004431,-0.00034575655857,-0.0117563983704,-0.0031416017675,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-07T00:00:00.000+09:00",2354,2363,2264,2303,457682,0.0074365704287,0.0506386861314,0.0383228133454,53.5845001171,2254.66331581,2259.83283354,-5.16951773373,-25.3714216916,20.2019039579,2212.3,,142.755654763,0.0314257184114,0.134179365395,-0.664091230522,,,,,"2023-06-14T20:53:18.000+09:00",0,-39272,0,-0.0243161094225,0.00911854103343,0.135041250543,1,0.0297462817148,0.0433070866142,0.0409980563215,,-0.00224468855134,-0.0110166833224,0.00877199477111,0.0619868236052,20.7758977996,"train",,,1.04099805632,,976214.6,730038.7,0.626928408042,6291498,0.0854701264467,2360.72250503,2063.87749497,0.805546655409,,,,,,,,,,,,,,,,,,,,,,,,0.00994707102192,0.00949718255055,-0.00251050059322,-0.00206061212185,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-08T00:00:00.000+09:00",2290,2341,2226,2247,824689,-0.0243161094225,-0.0454545454545,0.0751196172249,50.1873637915,2253.48434415,2258.88225328,-5.39790913439,-21.3767191802,15.9788100458,2220.15,,140.773107994,0.0289812311072,0.124277110613,0.200344468789,,,,,"2023-06-14T20:53:20.000+09:00",0,-49849,0,-0.00178015131286,-0.0738762794838,0.149977748109,0,-0.00564481111594,0.049934867564,0.0120937774475,,-0.00240227375807,-0.00951344867831,0.00711117492023,0.0626493582528,21.3401128973,"train",,,1.01209377745,,760671.4,742766.65,1.1102935222,5466809,0.0668696554968,2358.10691356,2082.19308644,0.597312991812,,,,,,,,,,,,,,,,,,,,,,,,0.0114892127887,0.0183445637277,-0.0358053222111,-0.0426606731502,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-09T00:00:00.000+09:00",2252,2269,2226,2243,324929,-0.00178015131286,-0.0170902716915,0.0605200945626,49.9438003929,2251.87136813,2257.70579008,-5.83442195104,-18.2682597343,12.4338377833,2226.55,,133.789314566,0.0289481858972,0.1162927282,-0.924581824207,,,,,"2023-06-14T20:53:21.000+09:00",0,9536,0,-0.020954079358,-0.00936246098975,0.148461881409,0,0.00222518914108,0.0191366266133,0.00738811165256,,-0.0026011689483,-0.00814456519587,0.00554339624757,0.0596474875461,20.4069315118,"train",,,1.00738811165,,563491.8,703355.9,0.461969537755,5141880,-0.0316128719472,2356.01578699,2097.08421301,0.563530297783,,,,,,,,,,,,,,,,,,,,,,,,0.0105750633587,0.00178038215132,-0.0123552146715,-0.00356053346418,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-10T00:00:00.000+09:00",2226,2239,2188,2196,353520,-0.020954079358,-0.0427201394943,0.0422401518747,47.0541949976,2243.27577303,2253.13499081,-9.8592177823,-16.5864513439,6.72723356162,2231,2331.2,128.161506383,0.0293982705485,0.106109848072,-0.865701287365,,,,,"2023-06-14T20:53:22.000+09:00",0,-18166,0,0.0487249544627,0.0309653916211,0.184426229508,1,-0.00757913508694,0.0227374052608,-0.0156880322725,-0.0579958819492,-0.00448962558393,-0.00755302884514,0.00306340326121,0.0583613417043,20.4700881437,"train",,,0.984311967727,,479050,705854.4,0.500839833257,4788360,-0.0350406542766,2349.36553552,2112.63446448,0.352152909861,,,,,,,,,,,,,,,,,,,,,,,,-0.00914861760181,-0.00954380072768,-0.0118054617562,-0.0114102786303,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-11T00:00:00.000+09:00",2252,2303,2230,2303,912903,0.0487249544627,0.0074365704287,0.0444444444444,53.6315347756,2252.46411564,2256.8286952,-4.36457955572,-14.1420769863,9.77749743056,2235.9,2332.4,126.649970212,0.02956743451,0.108878597547,0.490132354068,,,,,"2023-06-14T20:53:24.000+09:00",0,164579,0,0.00911854103343,-0.049934867564,0.122014763352,0,0.0255009107468,0.0332422586521,0.0300102866855,-0.0126050420168,-0.0018951713225,-0.00614071949035,0.00424554816785,0.0549934738222,21.4663528111,"train",,,1.03001028669,,574744.6,712340.2,1.28155479643,5701263,-0.0256166926982,2357.62082813,2114.17917187,0.775630724143,,,,,,,,,,,,,,,,,,,,,,,,0.0336895301449,0.0331176354234,0.0150354243178,0.0156073190392,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-14T00:00:00.000+09:00",2316,2388,2294,2324,931086,0.00911854103343,0.00911854103343,0.0602189781022,54.8178652021,2263.46963631,2261.8043474,1.66528890734,-10.9806038076,12.6458927149,2242.5,2334.1,124.317829483,0.0295326243004,0.112135790599,0.514183957968,,,,,"2023-06-14T20:53:25.000+09:00",0,97419,0,-0.104561101549,-0.0623924268503,0.111876075731,0,0.00564481111594,0.0408163265306,0.0363433667781,-0.00432714965083,0.00071656149197,-0.00472487255059,0.00544143404256,0.0534930419462,21.4951520442,"train",,,1.03634336678,,669425.4,719402.05,1.29424985653,6632349,0.0942434762314,2368.23225521,2116.76774479,0.824101400489,,,,,,,,,,,,,,,,,,,,,,,,-0.00342708484351,-0.00229753015508,0.0125456258769,0.0114160711885,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-15T00:00:00.000+09:00",2239,2252,1906,2081,8172864,-0.104561101549,-0.0738762794838,-0.0828558836492,41.5656336468,2235.39738457,2248.41143278,-13.0140482103,-11.3872926881,-1.62675552219,2233.1,2328.12,145.295127377,0.0368135894743,0.128330110389,4.22724884412,,,,,"2023-06-14T20:53:27.000+09:00",0,-552332,0,0.067755886593,0.0533397405094,0.241710716002,1,-0.0365748709122,0.148881239243,-0.0681115937486,-0.10614573132,-0.00625374733796,-0.00547202916295,-0.000781718175005,0.0698198593835,23.5569337827,"train",,,0.931888406251,,2139060.4,1104290.5,7.40100906419,-1540515,-0.330165839514,2376.38698475,2089.81301525,-0.030753020802,,,,,,,,,,,,,,,,,,,,,,,,0.00229527407916,0.0211366066288,-0.106856375628,-0.125697708178,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-16T00:00:00.000+09:00",2081,2264,2013,2222,4330221,0.067755886593,-0.00936246098975,-0.0133214920071,49.2345294267,2233.33624848,2246.45503035,-13.1187818699,-11.7335905245,-1.3851913454,2231.6,2326.24,152.845475422,0.0399389127119,0.128241744174,1.67994709185,,,,,"2023-06-14T20:53:28.000+09:00",0,655242,0,0.018901890189,0.017101710171,0.174617461746,1,0,0.1206150889,-0.004301846209,-0.0448105096637,-0.00590404224566,-0.00528064380039,-0.000623398445274,0.068787342674,22.9872921082,"train",,,0.995698153791,,2940118.8,1297957.7,3.33618037013,2789706,-0.0964932062116,2374.69213815,2088.50786185,0.466455180123,,,,,,,,,,,,,,,,,,,,,,,,-0.00116113581661,-0.00249677835052,0.0689170224096,0.0702526649435,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-17T00:00:00.000+09:00",2252,2273,2145,2264,1691704,0.018901890189,0.0309653916211,-0.00570926657883,51.2854011103,2238.05374872,2247.75465773,-9.70090901772,-11.3270542231,1.62614520539,2230.95,2321.02,151.070798606,0.0400819352065,0.127638568027,0.190767592422,,,,,"2023-06-14T20:53:29.000+09:00",0,-64332,0,-0.0335689045936,0.0640459363958,0.256183745583,1,0.013501350135,0.0576057605761,0.0148143167709,-0.0245667852927,-0.00428485380641,-0.00500311582293,0.000718262016514,0.0667273845432,22.0661353025,"train",,,1.01481431677,,3207755.6,1348075.7,1.25490282185,4481410,-0.0557283986352,2373.32763167,2088.57236833,0.616064579851,,,,,,,,,,,,,,,,,,,,,,,,-0.0139457910351,-0.00748216929081,0.0328476812242,0.0263840594798,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-18T00:00:00.000+09:00",2239,2282,2166,2188,1101159,-0.0335689045936,-0.049934867564,-0.00770975056689,47.5425581619,2230.35317199,2243.32838679,-12.9752148,-11.6566863385,-1.31852846154,2230.1,2315.74,148.565741562,0.0401622325924,0.128413836731,-0.156965198403,,,,,"2023-06-14T20:53:31.000+09:00",0,-257384,0,-0.00411334552102,0.103290676417,0.247257769653,1,-0.0110424028269,0.0512367491166,-0.0188780772163,-0.0551616329985,-0.00593017129801,-0.00532755317116,-0.000602618126847,0.0679002475148,21.6026169834,"train",,,0.981121922784,,3245406.8,1382102.1,0.796727680249,3380251,-0.0789757138782,2373.28784865,2086.91215135,0.352990318669,,,,,,,,,,,,,,,,,,,,,,,,0.000646772278849,-0.00761992569895,-0.0342156768725,-0.0259489788947,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-21T00:00:00.000+09:00",2196,2256,2119,2179,1041141,-0.00411334552102,-0.0623924268503,0.0116063138347,47.1041480109,2222.45268399,2238.5633211,-16.1106371104,-12.5474764929,-3.56316061752,2231.35,2308.66,147.739617165,0.0398169020486,0.126315747592,-0.202569418179,,,,,"2023-06-14T20:53:32.000+09:00",0,-102604,0,0.00596603946765,0.103717301514,0.284075263883,1,0.0036563071298,0.0626142595978,-0.0234611333946,-0.056162449213,-0.00739359206535,-0.00575836461353,-0.00163522745182,0.0678015682263,21.5424491205,"train",,,0.976538866605,,3267417.8,1402430.7,0.742383206528,2339110,-0.0923262019293,2372.27732169,2090.42267831,0.31426596571,,,,,,,,,,,,,,,,,,,,,,,,-0.0102189422699,-0.0182396983277,0.00610559674891,0.0141263528067,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-22T00:00:00.000+09:00",2162,2243,2149,2192,697003,0.00596603946765,0.0533397405094,0.0300751879699,47.8521792668,2217.76765569,2235.11418621,-17.3465305204,-13.5072872984,-3.83924322201,2234.55,2303.72,143.901073082,0.0397061835527,0.120058133744,-0.394704192948,,,,,"2023-06-14T20:53:33.000+09:00",0,-33273,0,0.0310218978102,0.120437956204,0.213959854015,1,-0.00780174391923,0.0431390546122,-0.0190418652525,-0.0484954768809,-0.00791356319361,-0.00616208362152,-0.00175147957208,0.0656482997637,21.1471146426,"train",,,0.980958134747,,1772245.6,1401165.6,0.497445127114,3036113,-0.0417621585914,2368.68795138,2100.41204862,0.341394625597,,,,,,,,,,,,,,,,,,,,,,,,-0.00588138045051,-0.00878132958515,0.0118474199182,0.0147473690528,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-23T00:00:00.000+09:00",2235,2290,2171,2260,1062568,0.0310218978102,0.017101710171,0.017101710171,51.6998413966,2224.26493943,2236.95757982,-12.6926403941,-13.3443579175,0.651717523437,2236.45,2295.78,142.122425005,0.0391114159968,0.120234487461,-0.178075168851,,,,,"2023-06-14T20:53:35.000+09:00",0,125302,0,0.0659292035398,0.132300884956,0.177433628319,1,0.0196167883212,0.0542883211679,0.0105300811554,-0.0155851170408,-0.00561621256375,-0.00590458314934,0.000288370585592,0.0628860287631,21.5993192704,"train",,,1.01053008116,,1118715,1380509.6,0.769692583087,4098681,-0.0573496193,2370.89920974,2102.00079026,0.587579540428,,,,,,,,,,,,,,,,,,,,,,,,0.00529670265708,0.0187150759554,0.0257251951531,0.0123068218548,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-24T00:00:00.000+09:00",2269,2465,2239,2409,3790010,0.0659292035398,0.0640459363958,0.095,58.8623096339,2252.68571798,2249.7014628,2.98425517945,-10.0786352981,13.0628904776,2246.9,2288.44,148.113680361,0.0414180416169,0.135954027936,1.21502076369,,,,,"2023-06-14T20:53:36.000+09:00",0,757704,0,0.00207555002076,0.0601909506019,0.168534661685,1,0.00398230088496,0.1,0.0721438426276,0.0526821765045,0.00123879417993,-0.00418374234044,0.00542253652037,0.0614834704697,22.9348462183,"train",2316.36666667,0.0399907901743,1.07214384263,1.03999079017,1538376.2,1546964.85,2.44996516889,7888691,0.0862166002026,2399.63755268,2094.16244732,1.03064880624,,,,,,,,,,,,,,,,,,,,,,,,0.00964429427504,0.0174065243457,0.0562849092648,0.0485226791941,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-25T00:00:00.000+09:00",2422,2435,2354,2414,941146,0.00207555002076,0.103290676417,0.139216611609,59.0815907903,2277.50329983,2261.87172481,15.6315750142,-4.93659323565,20.5681682499,2261.65,2282.82,143.31984605,0.0402871084967,0.139180722286,-0.339622916826,,,,,"2023-06-14T20:53:37.000+09:00",0,-212934,0,-0.00372825186413,0.0671085335543,0.109362054681,1,0.00539643005396,0.0336239103362,0.067362323967,0.0574640138075,0.00647538318733,-0.00204498477036,0.0085203679577,0.0593702759113,21.5438939627,"train",2319.21666667,0.0408686841103,1.06736232397,1.04086868411,1506373.6,1565404.7,0.601215775064,8829837,0.133542974542,2419.03904028,2104.26095972,0.983991768835,,,,,,,,,,,,,,,,,,,,,,,,-0.0014213563918,-0.00631248137412,0.00349690641256,0.00838803139487,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-28T00:00:00.000+09:00",2401,2465,2345,2405,1163333,-0.00372825186413,0.103717301514,0.0971715328467,58.4773551776,2297.11817678,2272.47381927,24.6443575057,0.979596912615,23.6647605931,2272.3,2275.66,141.654142761,0.0398604596142,0.145845410475,-0.246476141647,,,,,"2023-06-14T20:53:39.000+09:00",0,-130320,0,0.0212058212058,0.0869022869023,0.140124740125,1,-0.00538525269263,0.049710024855,0.0583989790081,0.056836258492,0.010247134098,0.000407316803582,0.00983981729442,0.0588998514597,21.7521049019,"train",2321.98333333,0.0357524817146,1.05839897901,1.03575248171,1530812,1610967.45,0.722133150487,7666504,0.085835533176,2438.00226311,2106.59773689,0.900416981364,,,,,,,,,,,,,,,,,,,,,,,,-0.0121376945354,-0.0213479469982,0.00840944267125,0.0176196951341,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-29T00:00:00.000+09:00",2448,2503,2380,2456,2123398,0.0212058212058,0.120437956204,0.0433305012744,60.9166181524,2321.56153419,2286.06835118,35.4931830189,7.88231413387,27.610868885,2277.4,2271.38,140.321703992,0.0368784495582,0.158968620539,0.275704081542,,,,,"2023-06-14T20:53:40.000+09:00",0,-364040,0,0.0419381107492,0.0521172638436,0.19828990228,1,0.0178794178794,0.0511434511435,0.0784227627997,0.0812809833669,0.0144516217504,0.00320941129229,0.0112422104581,0.0571342442964,22.3748174831,"train",2323.25,0.0571397826321,1.0784227628,1.05713978263,1816091,1622017.1,1.30910950322,9789902,0.0920630861413,2458.41756821,2096.38243179,0.993322282936,,,,,,,,,,,,,,,,,,,,,,,,0.0104307241298,0.0134280540465,0.0107750970761,0.0077777671593,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-11-30T00:00:00.000+09:00",2473,2704,2435,2559,5685541,0.0419381107492,0.132300884956,0.121384750219,65.3445134935,2358.09052893,2306.28551035,51.805018586,16.6668550243,35.1381635617,2291.25,2272.5,149.51301085,0.0369813409949,0.190951763532,1.90344489252,,,,,"2023-06-14T20:53:42.000+09:00",0,92969,0,-0.00195388823759,0.00664322000782,0.150058616647,1,0.00692182410423,0.109527687296,0.116857610475,0.126072607261,0.0202442432927,0.00651303439793,0.0137312088948,0.0584263426533,23.4008086796,"train",2327.3,0.0995574270614,1.11685761047,1.09955742706,2740685.6,1840752.8,3.08870425187,15475443,0.271164221508,2510.0091141,2072.4908859,1.11197450243,,,,,,,,,,,,,,,,,,,,,,,,0.016084556935,0.00274898974627,0.0258535538142,0.0391891210029,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-01T00:00:00.000+09:00",2576,2597,2529,2554,844605,-0.00195388823759,0.0601909506019,0.113339145597,64.9597736382,2388.23044756,2324.6347318,63.5957157558,26.0526271706,37.5430885852,2304.25,2271.98,143.690652932,0.0370262537261,0.214345254032,-0.495301027928,,,,,"2023-06-14T20:53:43.000+09:00",0,-121815,0,0.00861393891934,0.0184025058731,0.106891151135,1,0.00664322000782,0.0265728800313,0.108386676793,0.124129613817,0.024900436866,0.0102007154153,0.0146997214507,0.0562610230744,21.4920403785,"train",2327.78333333,0.0971811523123,1.10838667679,1.09718115231,2151604.6,1844196.6,0.457979913855,14630838,0.226727237215,2551.2025258,2057.2974742,1.00566399187,,,,,,,,,,,,,,,,,,,,,,,,0.0029564858667,0.0151602379582,-0.0049103741043,-0.0171141261958,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-02T00:00:00.000+09:00",2559,2627,2516,2576,1029737,0.00861393891934,0.0671085335543,0.126859142607,65.9108418891,2417.11807101,2343.2543813,73.8636897122,35.6148396789,38.2488500333,2318.75,2270.96,141.355606294,0.0369637796272,0.235974385183,-0.421804817646,,,,,"2023-06-14T20:53:44.000+09:00",0,28642,0,0.014751552795,0.00310559006211,0.054347826087,1,0.00195771339076,0.0434612372749,0.110943396226,0.134322048825,0.0286737925901,0.0138256365213,0.0148481560688,0.0548740707663,21.6988070754,"train",2329.85,0.105650578363,1.11094339623,1.10565057836,2169322.8,1873961.95,0.549497283016,15660575,0.262192063185,2592.33280282,2045.16719718,0.970150165409,,,,,,,,,,,,,,,,,,,,,,,,-0.018351990451,-0.0103294625979,0.0269659293703,0.0189434015172,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-05T00:00:00.000+09:00",2597,2627,2525,2614,835916,0.014751552795,0.0869022869023,0.135041250543,67.5492249674,2447.40759855,2363.30961231,84.0979862339,45.3114689899,38.786517244,2334.3,2271.72,138.544491559,0.0370055670523,0.258836802223,-0.53120398161,,,,,"2023-06-14T20:53:46.000+09:00",0,-52533,0,-0.0114766641163,-0.0114766641163,0.00803366488141,0,0.00815217391304,0.0395962732919,0.119821788116,0.150669976934,0.0321721446955,0.0173341503404,0.014837994355,0.0530009531594,21.5049203032,"train",2331.2,0.121310912835,1.11982178812,1.12131091283,2103839.4,1892873.65,0.441612148809,16496491,0.269563502033,2636.40137371,2032.19862629,0.962924078367,,,,,,,,,,,,,,,,,,,,,,,,-0.00616596763791,0.000504809332151,0.0209175204329,0.0142467434629,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-06T00:00:00.000+09:00",2576,2610,2537,2584,657719,-0.0114766641163,0.0521172638436,0.149977748109,64.8973767563,2468.42181416,2379.65704844,88.764765717,54.0021283353,34.7626373817,2351.15,2272.74,134.148456447,0.0365645773758,0.270440792105,-0.615079622263,,,,,"2023-06-14T20:53:47.000+09:00",0,-25822,0,-0.0030959752322,0,-0.0228328173375,0,-0.0145371078806,0.0279265493497,0.0990366416435,0.13695363306,0.034351689519,0.0208986564765,0.0134530330424,0.0519150373248,21.2536269329,"train",2333.61666667,0.107294114286,1.09903664164,1.10729411429,1810703.6,1884525.15,0.349010465581,15838772,0.275187704446,2669.07343418,2033.22656582,0.866204524372,,,,,,,,,,,,,,,,,,,,,,,,-0.0108129557066,-0.0189276168658,-0.000663708409735,0.00745095274946,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-07T00:00:00.000+09:00",2554,2648,2554,2576,935164,-0.0030959752322,0.00664322000782,0.148461881409,64.1738743717,2484.97230429,2394.20097078,90.771333509,61.3559693701,29.4153641389,2367.8,2278.46,131.280709558,0.0365827432785,0.277249469599,-0.496130854018,,,,,"2023-06-14T20:53:48.000+09:00",0,-9521,0,0.0097049689441,0.013198757764,-0.0232919254658,1,-0.0116099071207,0.0363777089783,0.0879297237942,0.130588204313,0.0352373189088,0.0238183110909,0.0114190078179,0.0509630083689,21.6024702816,"train",2332.26666667,0.104504916533,1.08792972379,1.10450491653,860628.2,1915036.9,0.488326882892,14903608,0.254870493618,2696.03564706,2039.56435294,0.817150196613,,,,,,,,,,,,,,,,,,,,,,,,-0.0043248257534,-0.00180696096964,0.0012288505212,-0.00128901426256,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-08T00:00:00.000+09:00",2627,2644,2567,2601,920358,0.0097049689441,0.0184025058731,0.184426229508,65.469416232,2502.82271901,2409.51941739,93.3033016251,67.7454358211,25.557865804,2388.05,2285.1,127.403516018,0.0359905187832,0.279118399068,-0.522910621108,,,,,"2023-06-14T20:53:50.000+09:00",0,-26146,0,-0.00653594771242,0.0934256055363,-0.0557477893118,1,0.019798136646,0.0298913043478,0.089173174766,0.138243402915,0.0358720882834,0.026045919193,0.00982616909035,0.0489825128867,21.5961692696,"train",2329.35,0.116620516453,1.08917317477,1.11662051645,875778.8,1943378.8,0.47358651849,15823966,0.283928331419,2721.32434645,2054.77565355,0.819481535663,,,,,,,,,,,,,,,,,,,,,,,,-0.00492275926322,-0.00782577213357,0.0146277282073,0.0175307410777,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-09T00:00:00.000+09:00",2601,2614,2542,2584,905244,-0.00653594771242,0.00310559006211,0.122014763352,63.78040524,2515.31153147,2422.44390499,92.8676264838,72.7698739536,20.0977525302,2402.1,2294.56,123.446122017,0.0349533218274,0.284203475717,-0.530385430419,,,,,"2023-06-14T20:53:51.000+09:00",0,-34574,0,0,0.0561145510836,-0.0328947368421,1,0,0.0276816608997,0.0757254069356,0.126141831114,0.0359394839334,0.0281617159263,0.00777776800705,0.0477732670345,21.5730536649,"train",2327.5,0.110204081633,1.07572540694,1.11020408163,850880.2,1942995.85,0.465901149506,14918722,0.23719708408,2743.44258451,2060.75741549,0.766447856574,,,,,,,,,,,,,,,,,,,,,,,,0.00757460735192,0.0097821815528,-0.0141105550643,-0.0163181292652,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-12T00:00:00.000+09:00",2618,2687,2571,2584,1496717,0,-0.0114766641163,0.111876075731,63.78040524,2525.87898817,2434.41102314,91.4679650315,76.5094921692,14.9584728623,2415.1,2303.6,122.914256159,0.0349743191999,0.288344267716,-0.243886254029,,,,,"2023-06-14T20:53:52.000+09:00",0,-323447,0,0,0.0828173374613,-0.0758513931889,1,0.0131578947368,0.0448916408669,0.0699349923399,0.121722521271,0.0353978192846,0.029608936598,0.00578888268665,0.0475674365939,22.0758784659,"train",2324.51666667,0.111628940783,1.06993499234,1.11162894078,983040.4,1971277.4,0.759262496491,14918722,0.210177750732,2763.29012048,2066.90987952,0.74253990861,,,,,,,,,,,,,,,,,,,,,,,,-0.00670562234203,-0.00593475934342,0.00670562234203,0.00593475934342,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-13T00:00:00.000+09:00",2610,2623,2486,2584,696098,0,0,0.241710716002,63.78040524,2534.8206823,2445.49168809,89.3289942066,79.0733925767,10.25560163,2440.25,2310.5,123.920380719,0.0242300197841,0.261867266009,-0.670924712753,,,,,"2023-06-14T20:53:54.000+09:00",0,-50975,0,0.0100619195046,0.0297987616099,-0.108746130031,1,0.0100619195046,0.0530185758514,0.0589078987809,0.118372646613,0.0345700441976,0.0306011581179,0.0039688860797,0.0479568036837,21.3103395995,"train",2323.08333333,0.112314811493,1.05890789878,1.11231481149,990716.2,1597439.1,0.435758709049,14918722,0.5151757272,2759.76079794,2120.73920206,0.724953273766,,,,,,,,,,,,,,,,,,,,,,,,-0.000261270448627,-8.38902715249e-05,0.000261270448627,8.38902715249e-05,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-14T00:00:00.000+09:00",2601,2640,2537,2610,1062778,0.0100619195046,0.013198757764,0.174617461746,65.4814846672,2546.38673117,2457.67748897,88.7092422019,81.0005625017,7.70867970018,2459.65,2316.98,122.42606781,0.0204629737981,0.253008424966,-0.31168800259,,,,,"2023-06-14T20:53:55.000+09:00",0,65543,0,0.0896551724138,0.0195402298851,-0.119157088123,1,0.00657894736842,0.0398606811146,0.0611265830504,0.126466348436,0.033988215403,0.0310346982765,0.00295351712651,0.0469065393909,21.7435022933,"train",2324.86666667,0.122645026238,1.06112658305,1.12264502624,1016239,1434066.95,0.741093712536,15981500,0.459943449642,2770.80608623,2148.49391377,0.741599002321,,,,,,,,,,,,,,,,,,,,,,,,0.0113176530096,0.0193523127692,-0.00125573350497,-0.00929039326453,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-15T00:00:00.000+09:00",2589,2891,2567,2844,6983774,0.0896551724138,0.0934256055363,0.256183745583,76.2792966398,2592.17338792,2486.29397127,105.879416646,85.9763333306,19.9030833155,2488.65,2329.68,136.824205824,0.0270488132209,0.272936977816,3.11123576455,,,,,"2023-06-14T20:53:56.000+09:00",0,714541,0,-0.0404360056259,-0.0101969057665,-0.203938115331,0,-0.00804597701149,0.124137931034,0.142788258694,0.220768517565,0.0372290494536,0.0302307782456,0.00699827120797,0.0481097770126,23.7120668073,"train",2329.26666667,0.220985145539,1.14278825869,1.22098514554,2228922.2,1698670.45,4.1113177662,22965274,0.54406856845,2828.27230492,2149.02769508,1.02315468515,,,,,,,,,,,,,,,,,,,,,,,,-0.0159549859331,-0.00866941015089,0.105610158347,0.0983245825647,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-16T00:00:00.000+09:00",2815,2815,2716,2729,2073454,-0.0404360056259,0.0561145510836,0.247257769653,65.4444420269,2613.22363593,2504.27219562,108.951440309,90.5713547262,18.3800855824,2515.7,2336.92,136.193905408,0.027659519791,0.258703797299,0.192449492665,,,,,"2023-06-14T20:53:58.000+09:00",0,-487292,0,0.0252839868084,-0.0186881641627,-0.100036643459,0,-0.0101969057665,0.0348101265823,0.0847875342847,0.167776389436,0.0399235765147,0.0331884773639,0.00673509915075,0.0499061580828,22.4564168946,"train",2330.96666667,0.170758912611,1.08478753428,1.17075891261,2462564.2,1747285.2,1.18667175799,20891820,0.50110791873,2841.11057143,2190.28942857,0.827739813524,,,,,,,,,,,,,,,,,,,,,,,,-0.000402376989119,-0.00729230088006,-0.0400336286368,-0.0331437047458,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-19T00:00:00.000+09:00",2738,2819,2682,2798,1176557,0.0252839868084,0.0828173374613,0.284075263883,68.3493659099,2641.65076886,2526.02981076,115.620958103,95.5812754016,20.0396827017,2546.65,2348.52,136.251483593,0.0275728262259,0.242474324646,-0.341258612371,,,,,"2023-06-14T20:53:59.000+09:00",0,-123148,0,-0.0489635453896,-0.0200142959257,-0.117583988563,0,0.00329791132283,0.0502015390253,0.0986982899103,0.191388619216,0.041322715548,0.0341605701936,0.00716214535445,0.0486960270168,21.9147630903,"train",2334.66666667,0.198458023986,1.09869828991,1.19845802399,2398532.2,1754056,0.670763647227,22068377,0.562389883789,2855.39861943,2237.90138057,0.907046354513,,,,,,,,,,,,,,,,,,,,,,,,-0.00332624299794,-0.000264841582916,0.0286102298063,0.0255488283913,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-20T00:00:00.000+09:00",2798,2832,2653,2661,1312035,-0.0489635453896,0.0297987616099,0.213959854015,57.9353824165,2644.62757365,2536.02760256,108.599971098,98.1850145409,10.4149565572,2570.1,2359.94,139.304949051,0.0306910095528,0.206746962126,-0.281696543615,,,,,"2023-06-14T20:54:01.000+09:00",0,79686,0,0,0.105975197294,-0.0721533258174,1,0,0.0639742673338,0.035368273608,0.127571039942,0.0408117140541,0.0368977882529,0.00391392580127,0.0523506009209,21.9735471962,"train",2336.8,0.138736733995,1.03536827361,1.138736734,2521719.6,1784807.6,0.735112849138,20756342,0.496418465497,2835.78018368,2304.41981632,0.671070342434,,,,,,,,,,,,,,,,,,,,,,,,-0.00802663072822,-0.0196452971194,-0.0409369146613,-0.0293182482701,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-21T00:00:00.000+09:00",2729,2742,2618,2661,791292,0,0.0195402298851,0.177433628319,57.9353824165,2647.14640848,2545.28481718,101.861591295,98.9203298918,2.94126140336,2590.15,2370.86,138.211738404,0.0303819789048,0.175056666773,-0.581515455041,,,,,"2023-06-14T20:54:02.000+09:00",0,-63539,0,0.0578729800827,0.105975197294,-0.0736565201052,1,0.0255543028936,0.0465990229237,0.0273536281683,0.122377533891,0.0382794405468,0.0371741187117,0.00110532183516,0.0519397739211,21.4678796031,"train",2342.98333333,0.135731510396,1.02735362817,1.1357315104,2467422.4,1771243.8,0.446743695024,20756342,0.47022496282,2816.86151272,2363.43848728,0.656255849449,,,,,,,,,,,,,,,,,,,,,,,,-0.0018600345435,0.00365508511939,0.0018600345435,-0.00365508511939,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-22T00:00:00.000+09:00",2691,2861,2657,2815,1949920,0.0578729800827,-0.0101969057665,0.168534661685,64.9061811749,2672.97003794,2565.26371961,107.706318329,100.677527579,7.02879075005,2610.45,2385.02,142.910899947,0.0296648499426,0.176876789511,0.166935688487,,,,,"2023-06-14T20:54:03.000+09:00",0,144613,0,-0.0486678507993,0.00426287744227,-0.121492007105,1,0.011273957159,0.0766629086809,0.0783581374859,0.180283603492,0.0382615695664,0.0357646634385,0.0024969061279,0.0507676376365,22.4260164448,"train",2352.08333333,0.196811337467,1.07835813749,1.19681133747,1460651.6,1679239.3,1.16119245184,22706262,0.441198910721,2841.31400759,2379.58599241,0.943009722772,,,,,,,,,,,,,,,,,,,,,,,,0.0119281221151,0.0132067450758,0.0459448579676,0.0446662350069,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-23T00:00:00.000+09:00",2746,2746,2614,2678,2036031,-0.0486678507993,-0.0186881641627,0.109362054681,56.0133212027,2673.74387826,2573.6145552,100.129323062,100.567886676,-0.43856361401,2623.65,2394.48,147.060121379,0.0321501993587,0.163130286314,0.187131817021,,,,,"2023-06-14T20:54:05.000+09:00",0,-146724,0,0.0238984316654,0.0141896938013,-0.0571321882001,1,-0.0245115452931,0.046891651865,0.020715415547,0.118405666366,0.037389590389,0.0375533557415,-0.000163765352506,0.0549141603357,22.4193384089,"train",2361.53333333,0.134008977218,1.02071541555,1.13400897722,1453167,1733983.55,1.17419280016,20670231,0.341421751089,2837.64838784,2409.65161216,0.626986937957,,,,,,,,,,,,,,,,,,,,,,,,-0.0182625926602,-0.0332438253475,-0.0304052581391,-0.0154240254517,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-26T00:00:00.000+09:00",2682,2776,2674,2742,781878,0.0238984316654,-0.0200142959257,0.140124740125,58.8497504795,2684.24482006,2586.08755111,98.1572689568,100.085763132,-1.92849417514,2640.5,2405.48,143.841541281,0.0323080480463,0.147455165565,-0.574899647503,,,,,"2023-06-14T20:54:06.000+09:00",0,-35740,0,0.0733041575492,-0.0390226112327,-0.0919037199125,0,0.00149365197909,0.0380881254668,0.0384396894528,0.139897234648,0.0357976910856,0.0365010077068,-0.000703316621131,0.0524586219112,21.4858968577,"train",2371.7,0.156132731796,1.03843968945,1.1561327318,1374231.2,1714910.8,0.455929252997,21452109,0.40193358745,2835.17768234,2445.82231766,0.760687303192,,,,,,,,,,,,,,,,,,,,,,,,0.00149112456725,0.00496202531646,0.0224073070982,0.018936406349,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-27T00:00:00.000+09:00",2725,2960,2721,2943,3359853,0.0733041575492,0.105975197294,0.19828990228,66.2176182008,2724.05330929,2612.52551028,111.527799,102.374170306,9.15362869481,2664.85,2418.96,150.638574046,0.0353024424075,0.162743159159,0.953428680943,,,,,"2023-06-14T20:54:07.000+09:00",0,-134015,0,0,-0.142031940197,-0.156642881414,0,-0.00619985412108,0.0871626549964,0.104377357075,0.216638555412,0.0378959561673,0.0347856508004,0.00311030536691,0.05118538024,23.0145925293,"train",2383.43333333,0.234773366152,1.10437735707,1.23477336615,1783794.8,1776733.55,1.89102806102,24811962,0.42274374793,2881.69305384,2448.00694616,1.14136248561,,,,,,,,,,,,,,,,,,,,,,,,0.00675401572628,0.0136897564346,0.066550141823,0.0596144011146,,,1,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-28T00:00:00.000+09:00",2883,2972,2793,2943,3198520,0,0.105975197294,0.150058616647,66.2176182008,2757.73741555,2637.00510212,120.732313434,106.045798931,14.6865145023,2684.05,2432.78,152.664390186,0.0345629248412,0.180655194426,1.07237268095,,,,,"2023-06-14T20:54:09.000+09:00",0,-46929,0,-0.0394155623513,-0.145090044173,-0.155283724091,0,-0.0203873598369,0.0608222901801,0.0964773383506,0.209727143433,0.0410235519652,0.0360332310334,0.0049903209318,0.05187373095,22.9653835091,"train",2394.38333333,0.229126497428,1.09647733835,1.22912649743,2265240.4,1652382.5,1.93570193342,24811962,0.282516880928,2926.4937873,2441.6062127,1.0340413192,,,,,,,,,,,,,,,,,,,,,,,,-0.0224366531064,-0.0167852426192,0.0224366531064,0.0167852426192,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2022-12-29T00:00:00.000+09:00",2904,2943,2785,2827,858766,-0.0394155623513,0.00426287744227,0.106891151135,59.1313375484,2768.39319777,2651.07879826,117.314399517,108.299519048,9.01488046874,2697.7,2443.78,153.045505173,0.036014578642,0.179678481684,-0.551079355377,,,,,"2023-06-14T20:54:10.000+09:00",0,-16550,0,-0.0392642377078,-0.131234524231,-0.120622568093,0,-0.013251783894,0.0536867142372,0.0479297179078,0.156814443199,0.0414978420648,0.0383089915276,0.00318885053723,0.0541370729298,21.6102231122,"train",2404.68333333,0.175622569846,1.04792971791,1.17562256985,2047009.6,1653090.55,0.519491203915,23953196,0.281967554651,2940.05932002,2455.34067998,0.766752687683,,,,,,,,,,,,,,,,,,,,,,,,-0.0193163629985,-0.0188916330864,-0.0200991993528,-0.020523929265,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-02T00:00:00.000+09:00",2806,2853,2678,2716,890001,-0.0392642377078,0.0141896938013,0.054347826087,53.2580687179,2760.33270581,2655.88777616,104.444929645,107.528601168,-3.08367152261,2704.7,2454,154.613683375,0.0373110794844,0.174434003376,-0.523349689252,,,,,"2023-06-14T20:54:12.000+09:00",0,12580,0,-0.029823269514,-0.0798969072165,-0.123711340206,0,-0.00742836929607,0.0619030774673,0.00417791252265,0.106764466178,0.0384554232861,0.0395907957172,-0.001135372431,0.0569269820967,21.6058933544,"train",2410.5,0.126737191454,1.00417791252,1.12673719145,1817803.6,1646103.75,0.540671266923,23063195,0.224852777354,2940.59582446,2468.80417554,0.523951250569,,,,,,,,,,,,,,,,,,,,,,,,-0.00479788946521,-0.0114531348908,-0.0344663482426,-0.027811102817,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-03T00:00:00.000+09:00",2725,2751,2589,2635,1129861,-0.029823269514,-0.0390226112327,0.00803366488141,49.4019286174,2741.05075107,2654.34053348,86.7102175843,103.364924451,-16.6547068668,2705.75,2463.62,155.141277419,0.0378893254371,0.173300676929,-0.369246979344,,,,,"2023-06-14T20:54:13.000+09:00",0,16080,0,-0.0417457305503,-0.0937381404175,-0.092220113852,0,0.00331369661267,0.059646539028,-0.0261480181096,0.0695642996891,0.0329071034475,0.0392276753135,-0.00632057186596,0.0588771451306,21.8142436356,"train",2417.45,0.0899915199901,0.97385198189,1.08999151999,1887400.2,1660801,0.680310886133,21933334,0.163681350144,2940.2041533,2471.2958467,0.349117622776,,,,,,,,,,,,,,,,,,,,,,,,-0.00314062731672,0.00512278298164,-0.0266826421973,-0.0349460524956,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-04T00:00:00.000+09:00",2610,2635,2439,2525,1283574,-0.0417457305503,-0.142031940197,-0.0228328173375,44.6716006337,2707.81217398,2644.75975323,63.052420755,95.3024237119,-32.2500029569,2702.8,2471.56,158.059757604,0.0389513179517,0.178980941001,-0.287193196861,,,,,"2023-06-14T20:54:14.000+09:00",0,-9781,0,-0.00356435643564,-0.0879207920792,-0.0712871287129,0,-0.00948766603416,0.0743833017078,-0.0657836317893,0.0216219715483,0.0249712557445,0.0377435341433,-0.0127722783988,0.0625979238034,21.8991552745,"train",2424.7,0.0413659421784,0.934216368211,1.04136594218,1472144.4,1692093.75,0.758571444401,20649760,0.142160799306,2944.67484367,2460.92515633,0.132454542807,,,,,,,,,,,,,,,,,,,,,,,,0.016811798006,0.0129194755167,-0.0585575285563,-0.054665206067,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-05T00:00:00.000+09:00",2533,2571,2473,2516,675498,-0.00356435643564,-0.145090044173,-0.0232919254658,44.2978648756,2678.30260875,2635.22199373,43.0806150254,84.8580619746,-41.7774469492,2699.8,2477.44,153.769774918,0.0389530675973,0.184799391294,-0.701597162323,,,,,"2023-06-14T20:54:16.000+09:00",0,-74968,0,-0.0238473767886,-0.0862480127186,-0.0914149443561,0,0.00316831683168,0.0388118811881,-0.0680791169716,0.0155644536296,0.0171226609799,0.0337273696242,-0.0166047086443,0.0611167626858,21.253631094,"train",2431.38333333,0.0348018617659,0.931920883028,1.03480186177,967540,1679110.45,0.402295155747,19974262,0.150992270937,2949.26069831,2450.33930169,0.131605296451,,,,,,,,,,,,,,,,,,,,,,,,0.00384311917659,-0.00548510246171,-0.00740747561223,0.00192074602607,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-06T00:00:00.000+09:00",2533,2610,2444,2456,1472799,-0.0238473767886,-0.131234524231,-0.0557477893118,41.7878483962,2644.10220741,2621.94629049,22.1559169179,72.3176329632,-50.1617160453,2692.55,2482.56,154.643362423,0.0392020920287,0.19925034943,-0.164643159323,,,,,"2023-06-14T20:54:17.000+09:00",0,62840,0,0.0175081433225,-0.0781758957655,-0.0761400651466,0,0.00675675675676,0.0659777424483,-0.0878535217545,-0.0106986336685,0.00902113881021,0.0294452902945,-0.0204241514843,0.062965538446,22.0089645195,"train",2437.2,0.00771376989989,0.912146478246,1.0077137699,1090346.6,1706732.5,0.862934877024,18501463,0.0784392691883,2960.79576418,2424.30423582,0.0590797104962,,,,,,,,,,,,,,,,,,,,,,,,0.0111805356236,0.0132662666196,-0.0350279124122,-0.0371136434082,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-09T00:00:00.000+09:00",2482,2533,2431,2499,787376,0.0175081433225,-0.0798969072165,-0.0328947368421,44.2268971088,2621.77879088,2612.83915786,8.93963302263,59.6420329751,-50.7023999525,2688.3,2490.16,150.88312225,0.0394160032946,0.20646758503,-0.641295038975,,,,,"2023-06-14T20:54:18.000+09:00",0,-13932,0,-0.0444177671068,-0.0172068827531,-0.0616246498599,0,0.0105863192182,0.0415309446254,-0.0704162481866,0.00354997269252,0.0035772841227,0.0238663597339,-0.0202890756112,0.0603773998601,21.4001071083,"train",2442.1,0.0232996191802,0.929583751813,1.02329961918,1069821.6,1700839.1,0.462933854237,19288839,0.128469441936,2965.82340442,2410.77659558,0.158947683355,,,,,,,,,,,,,,,,,,,,,,,,0.0262972877374,0.0178099689378,-0.00878914441492,-0.000301825615313,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-10T00:00:00.000+09:00",2559,2567,2363,2388,1329006,-0.0444177671068,-0.0937381404175,-0.0758513931889,39.6128491045,2585.81282305,2596.18440543,-10.3715823713,45.6393099058,-56.0108922772,2678.5,2494.08,154.677184947,0.0405377167918,0.227090210243,-0.254858919551,,,,,"2023-06-14T20:54:20.000+09:00",0,-55103,0,-0.035594639866,0.0339195979899,-0.0339195979899,1,0.0240096038415,0.0816326530612,-0.108456225499,-0.042532717475,-0.00434320869822,0.0191119388215,-0.0234551475197,0.0647726905137,21.8781533272,"train",2445.36666667,-0.0234593312523,0.891543774501,0.976540668748,1109650.6,1692453.55,0.785254047297,17959833,0.0898432633498,2982.63056407,2374.36943593,0.0224090664963,,,,,,,,,,,,,,,,,,,,,,,,0.000476557214523,-0.00735870851813,-0.0448943243214,-0.0370590585887,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-11T00:00:00.000+09:00",2384,2414,2243,2303,3869249,-0.035594639866,-0.0879207920792,-0.108746130031,36.4747371136,2542.30315797,2574.46704206,-32.1638840917,30.0786711063,-62.242555198,2664.45,2493.06,155.843100308,0.0411382278497,0.257978642949,1.36192921913,,,,,"2023-06-14T20:54:21.000+09:00",0,135932,0,-0.00173686495875,0.0720798957881,-0.107685627442,1,-0.00167504187605,0.071608040201,-0.135656514478,-0.0762356301092,-0.0139660808041,0.0130606474626,-0.0270267282666,0.0676696049968,22.9105388893,"train",2445.93333333,-0.0584371337458,0.864343485522,0.941562866254,1626785.6,1851111.1,2.09023056477,14090584,-0.0223686736037,3008.1355976,2320.7644024,-0.0258439726897,,,,,,,,,,,,,,,,,,,,,,,,0.003495923549,0.0197112276417,-0.039090563415,-0.0553058675077,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-12T00:00:00.000+09:00",2307,2316,2252,2299,2015379,-0.00173686495875,-0.0862480127186,-0.119157088123,36.3288858531,2504.8719029,2554.06207598,-49.1901730853,14.224902268,-63.4150753533,2648.9,2493.4,149.282878857,0.0410037059932,0.285787091389,0.0792921736594,,,,,"2023-06-14T20:54:22.000+09:00",0,-8051,0,-0.0152240104393,0.0722053066551,-0.113527620705,1,0.00173686495875,0.02778983934,-0.132092566726,-0.0779658297906,-0.0213963345304,0.0061874303036,-0.027583764834,0.0649338316038,22.25654735,"train",2446.71666667,-0.0603734256112,0.867907433274,0.939626574389,1894761.8,1898741.15,1.06142904208,12075205,-0.102865390577,3027.41071319,2270.38928681,0.0377937957811,,,,,,,,,,,,,,,,,,,,,,,,0.00236063961891,0.00147935246629,-0.00409750457766,-0.00321621742504,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-13T00:00:00.000+09:00",2303,2337,2239,2264,2094460,-0.0152240104393,-0.0781758957655,-0.203938115331,35.0097200321,2467.81468707,2532.57599628,-64.7613092132,-1.57234002825,-63.1889691849,2619.9,2492.8,145.619816082,0.0347250805786,0.307184831002,0.488166682162,,,,,"2023-06-14T20:54:24.000+09:00",0,-36357,0,0.0848056537102,0.0923144876325,-0.0923144876325,1,0.00173988690735,0.0426272292301,-0.135844879576,-0.091784338896,-0.0286048185571,-0.00069449647891,-0.0279103220782,0.0643197067498,22.2796947611,"train",2446.5,-0.07459636215,0.864155120424,0.92540363785,2019094,1654275.45,1.26608903009,9980745,-0.392453656977,3022.29676937,2217.50323063,0.0577747796577,,,,,,,,,,,,,,,,,,,,,,,,0.00887488901104,0.00140682591936,-0.0240988994504,-0.0166308363587,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-16T00:00:00.000+09:00",2345,2495,2303,2456,5682387,0.0848056537102,-0.0172068827531,-0.100036643459,46.4888606759,2465.9970429,2526.90370026,-60.9066573565,-13.4392034939,-47.4674538626,2606.25,2496.2,151.718400647,0.0397365636041,0.310928660796,3.05811883932,,,,,"2023-06-14T20:54:25.000+09:00",0,543690,0,0.00529315960912,0.0280944625407,-0.170195439739,1,0.035777385159,0.0848056537102,-0.0576498800959,-0.0161044788078,-0.0247991275882,-0.00547198839329,-0.0193271391949,0.0617745930974,23.3591712382,"train",2450.68333333,0.00216946293891,0.942350119904,1.00216946294,2998096.2,1834722.1,3.09713770821,15663132,-0.142492642346,3011.4289111,2201.0710889,0.314588079631,,,,,,,,,,,,,,,,,,,,,,,,0.00577094744959,0.00712258717091,0.0790347062607,0.0776830665393,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-17T00:00:00.000+09:00",2473,2520,2422,2469,1644202,0.00529315960912,0.0339195979899,-0.117583988563,47.1692763904,2466.4590363,2522.61453728,-56.1555009748,-21.9824629901,-34.1730379847,2589.8,2499.52,147.88137203,0.0392234267343,0.308422514302,-0.171114937764,,,,,"2023-06-14T20:54:26.000+09:00",0,-266166,0,0,0.00850546780073,-0.15552855407,1,0.00692182410423,0.0399022801303,-0.046644528535,-0.0122103443861,-0.0227442288274,-0.00890338719728,-0.0138408416301,0.0598952499107,22.1243342077,"train",2455.93333333,0.0053204484378,0.953355471465,1.00532044844,3061135.4,1858104.35,0.884881411531,17307334,-0.128115598029,2989.17631377,2190.42368623,0.348764190771,,,,,,,,,,,,,,,,,,,,,,,,-0.00852966423041,-0.010015483547,0.0138228238395,0.0153086431561,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-18T00:00:00.000+09:00",2461,2482,2380,2469,807894,0,0.0720798957881,-0.0721533258174,47.1692763904,2466.84995379,2518.64309007,-51.7931362771,-27.9445976475,-23.8485386296,2580.2,2503.96,144.60413117,0.0379399522677,0.311057053465,-0.809772425678,,,,,"2023-06-14T20:54:28.000+09:00",0,-60560,0,-0.0016200891049,0.00526528959093,-0.125961927906,1,-0.0032401782098,0.041312272175,-0.0430974343074,-0.0139618843751,-0.0209773739478,-0.0113181845474,-0.0096591894004,0.0585678943582,21.4137546306,"train",2461.61666667,0.00299938387374,0.956902565693,1.00299938387,2448864.4,1832897.3,0.440774286699,17307334,-0.0940862316727,2981.49470467,2178.90529533,0.361448458322,,,,,,,,,,,,,,,,,,,,,,,,-0.00465245293962,0.00287441349284,0.00465245293962,-0.00287441349284,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-19T00:00:00.000+09:00",2405,2486,2397,2465,663787,-0.0016200891049,0.0722053066551,-0.0736565201052,46.9562128175,2466.56534552,2514.66952784,-48.1041823256,-31.9765145831,-16.1276677425,2570.4,2508.4,140.632407515,0.0379351236817,0.313176487956,-0.91458101252,,,,,"2023-06-14T20:54:29.000+09:00",0,-41245,0,0.00324543610548,0.00851926977688,-0.128194726166,1,-0.0259214256784,0.036046982584,-0.0410052910053,-0.0173018657311,-0.019514881268,-0.0129722168694,-0.00654266439858,0.0570516866188,21.215663681,"train",2465.66666667,-0.000270379883737,0.958994708995,0.999729620116,2178546,1826522.05,0.36341581532,16643547,-0.112585418829,2972.89442232,2167.90557768,0.369066508559,,,,,,,,,,,,,,,,,,,,,,,,0.00507532765842,0.00160168598525,-0.00669541676333,-0.00322177509015,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-20T00:00:00.000+09:00",2465,2495,2414,2473,750007,0.00324543610548,0.0923144876325,-0.121492007105,47.4672993051,2467.55529236,2511.58289615,-44.0276037901,-34.3867324245,-9.64087136559,2553.3,2513.94,136.372949836,0.0353224554307,0.304142042122,-0.786638002567,,,,,"2023-06-14T20:54:30.000+09:00",0,-14996,0,0.0210270926001,0.00525677315002,-0.125758188435,1,0,0.032860040568,-0.0314494967297,-0.0162851937596,-0.0178033173433,-0.0139048655174,-0.00389845182596,0.0551447431604,21.3410250869,"train",2470.21666667,0.00112675676223,0.96855050327,1.00112675676,1909655.4,1766526.4,0.424565973087,17393554,-0.150371599315,2941.58293807,2165.01706193,0.396596022995,,,,,,,,,,,,,,,,,,,,,,,,0.00626801213272,0.0071259240556,-0.00302257602724,-0.00388048795013,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-25T00:00:00.000+09:00",2495,2559,2435,2525,1191456,0.0210270926001,0.0280944625407,-0.0571321882001,50.7865619682,2476.39293969,2512.5767557,-36.1838160054,-34.7461491407,-1.43766686473,2545.65,2518.38,135.489167705,0.0343502031548,0.301817647326,-0.410975684906,,,,,"2023-06-14T20:54:32.000+09:00",0,-40923,0,-0.0138613861386,-0.0574257425743,-0.16396039604,0,0.0088960776385,0.0501415285079,-0.00811187712372,0.00262867398883,-0.0143302241606,-0.0137608511448,-0.000569373015733,0.0536590763186,21.8246829886,"train",2476.98333333,0.0193851391814,0.991888122876,1.01938513918,1011469.2,1724297.65,0.690980469642,18585010,-0.060465807629,2929.81104696,2161.48895304,0.47312325109,,,,,,,,,,,,,,,,,,,,,,,,0.0139066322654,0.0200286920066,0.00712046033469,0.000998400593451,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-26T00:00:00.000+09:00",2550,2576,2465,2490,1278828,-0.0138613861386,0.00850546780073,-0.0919037199125,48.5624244457,2478.48633358,2510.90440342,-32.4180698379,-34.2805332801,1.86246344226,2533.05,2521.7,133.73994144,0.033889763913,0.295272317172,-0.366599057998,,,,,"2023-06-14T20:54:33.000+09:00",0,-84417,0,-0.00321285140562,-0.0393574297189,-0.160642570281,0,0.00990099009901,0.0439603960396,-0.0169953218452,-0.0125708847206,-0.0130193051558,-0.0137672824418,0.000747977286048,0.0537108198554,21.8814925812,"train",2481.95,0.00324341747416,0.983004678155,1.00324341747,938394.4,1749145.15,0.731115996863,17306182,-0.118512949025,2907.01977151,2159.08022849,0.442441871937,,,,,,,,,,,,,,,,,,,,,,,,0.0165035391197,0.00899842971257,-0.0303649252583,-0.0228598158512,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-27T00:00:00.000+09:00",2525,2550,2478,2482,782056,-0.00321285140562,0.00526528959093,-0.156642881414,48.0445038732,2479.02689765,2508.7633365,-29.7364388537,-33.3717143948,3.63527554111,2510,2529.72,129.329945623,0.0288656635652,0.257750881466,-0.674059743427,,,,,"2023-06-14T20:54:35.000+09:00",0,-44953,0,0.00161160354553,-0.0551974214343,-0.157937147462,0,0.0140562248996,0.0289156626506,-0.0111553784861,-0.0188637477666,-0.011980837572,-0.0134454933098,0.00146465573775,0.0521071497271,21.3865015945,"train",2484.08333333,-0.000838672884028,0.988844621514,0.999161327116,933226.8,1620255.3,0.48267455135,16524126,-0.255757101983,2833.47735624,2186.52264376,0.456720309073,,,,,,,,,,,,,,,,,,,,,,,,0.00622607498025,0.003126099548,-0.00943892638587,-0.00633895095362,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-30T00:00:00.000+09:00",2482,2533,2418,2486,1261680,0.00161160354553,0.00851926977688,-0.155283724091,48.3411659884,2480.09968263,2507.07716343,-26.9774808023,-32.0928676763,5.11538687402,2487.15,2535,128.306378078,0.0288903246665,0.205276979508,-0.219733108879,,,,,"2023-06-14T20:54:36.000+09:00",0,125080,0,0,-0.0804505229284,-0.166130329847,0,0,0.0463336019339,-0.000462376615805,-0.0193293885602,-0.0108517621892,-0.0129094399342,0.00205767774498,0.0516115760572,21.8663849966,"train",2487.48333333,-0.000596318903309,0.999537623384,0.999403681097,1052805.4,1523413.3,0.828192848257,17785806,-0.230605706278,2742.42731979,2231.87268021,0.497747547646,,,,,,,,,,,,,,,,,,,,,,,,-0.0135063324772,-0.00354806070826,0.0151179360227,0.00515966425379,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-01-31T00:00:00.000+09:00",2490,2529,2414,2486,864470,0,0.00525677315002,-0.120622568093,48.3411659884,2481.00742376,2505.51589206,-24.5084683027,-30.5759878016,6.06751949888,2470.1,2539.44,127.355922501,0.028010496281,0.163757146092,-0.553516138714,,,,,"2023-06-14T20:54:37.000+09:00",0,5556,0,-0.0426387771521,-0.0872888173773,-0.15768302494,0,0.00160901045857,0.0462590506838,0.00643698635683,-0.0210440097029,-0.00985859545565,-0.0122992710385,0.00244067558281,0.0512292528163,21.4883021539,"train",2490.68333333,-0.00188034073648,1.00643698636,0.998119659264,1075698,1523698.5,0.56734977425,17785806,-0.202382229818,2672.34826328,2267.85173672,0.53930812493,,,,,,,,,,,,,,,,,,,,,,,,-0.0103612776325,0.00253174839566,0.0103612776325,-0.00253174839566,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-01T00:00:00.000+09:00",2533,2533,2363,2380,1908049,-0.0426387771521,-0.0574257425743,-0.123711340206,41.1243606317,2465.4678201,2496.21841858,-30.750598472,-30.6109099357,-0.139688536299,2453.3,2543.28,130.401928037,0.0282196180958,0.139558065878,0.281497779776,,,,,"2023-06-14T20:54:38.000+09:00",0,-219279,0,0.00504201680672,-0.0147058823529,-0.0558823529412,0,0.0189058728882,0.0683829444891,-0.0298781233441,-0.0642005599069,-0.012920419526,-0.0128617268637,-5.86926623106e-05,0.0547907260659,22.2364475789,"train",2492.25,-0.0450396228308,0.970121876656,0.954960377169,1219016.6,1574600.9,1.21176674038,15877757,-0.22816695964,2624.48890151,2282.11109849,0.285909018185,,,,,,,,,,,,,,,,,,,,,,,,0.0101934781533,0.0141392861484,-0.0528322553053,-0.0567780633004,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-02T00:00:00.000+09:00",2388,2469,2358,2392,1445107,0.00504201680672,-0.0393574297189,-0.092220113852,42.1767832735,2454.16507855,2488.49853572,-34.333457169,-31.3554193824,-2.97803778666,2441.15,2547.54,129.016076034,0.0277792822387,0.12388219194,-0.123034067003,,,,,"2023-06-14T20:54:40.000+09:00",0,-42472,0,-0.0196488294314,-0.0355351170569,-0.0622909698997,0,0.00336134453782,0.0466386554622,-0.0201339532597,-0.0610549785283,-0.0143534519937,-0.013108452919,-0.00124499907469,0.0539364866364,21.9635790406,"train",2493.73333333,-0.0407955942897,0.97986604674,0.95920440571,1252272.4,1590363.2,0.908664762867,17322864,-0.144950222691,2592.35750643,2289.94249357,0.337474999882,,,,,,,,,,,,,,,,,,,,,,,,0.00778839088905,0.0181900500692,-0.00274637408233,-0.0131480332625,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-03T00:00:00.000+09:00",2384,2405,2328,2345,799763,-0.0196488294314,-0.0551974214343,-0.0712871287129,39.2197218163,2437.37045108,2477.86901455,-40.4985634739,-33.1840482007,-7.31451527321,2432.15,2550.6,125.300642032,0.026691980675,0.124663228084,-0.643197576753,,,,,"2023-06-14T20:54:41.000+09:00",0,-47251,0,-0.0251599147122,-0.123667377399,-0.0618336886994,0,-0.00334448160535,0.0321906354515,-0.035832493884,-0.0806084842782,-0.0172701763215,-0.0141509800429,-0.00311919627856,0.0534331096084,21.3521113942,"train",2495.36666667,-0.0602583454669,0.964167506116,0.939741654533,1255813.8,1566172.65,0.510648043816,16523101,-0.131743425605,2583.74983509,2280.55016491,0.212565650395,,,,,,,,,,,,,,,,,,,,,,,,0.00466608340624,0.00283801103816,-0.0243149128377,-0.0224868404696,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-06T00:00:00.000+09:00",2328,2328,2264,2286,1311643,-0.0251599147122,-0.0804505229284,-0.0914149443561,35.8242306418,2414.08268938,2463.65649496,-49.573805582,-36.4619996769,-13.111805905,2420.65,2551.12,122.136310458,0.0271126386546,0.131469172407,-0.243536066558,,,,,"2023-06-14T20:54:43.000+09:00",0,184235,0,-0.0074365704287,-0.108486439195,-0.0297462817148,0,-0.00724946695096,0.0272921108742,-0.0556255551195,-0.103922982847,-0.0216858292135,-0.0159501310923,-0.00573569812119,0.0534279573308,21.8213499525,"train",2496.08333333,-0.0841651921343,0.944374444881,0.915834807866,1265806.4,1597979.9,0.82081320297,15211458,-0.149025779361,2579.77042609,2261.52957391,0.0768927870978,,,,,,,,,,,,,,,,,,,,,,,,-0.0170174165457,-0.00712059364363,-0.00814249816644,-0.0180393210685,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-07T00:00:00.000+09:00",2286,2307,2247,2269,1138501,-0.0074365704287,-0.0872888173773,-0.0761400651466,34.8870066485,2391.76227563,2449.23749533,-57.4752197056,-40.6646436827,-16.8105760229,2411.3,2548.32,117.698002568,0.0267583283731,0.142021829804,-0.375294471213,,,,,"2023-06-14T20:54:44.000+09:00",0,-15695,0,0.033494931688,-0.0943146760688,-0.0282062582636,0,0,0.0262467191601,-0.059013809978,-0.109609468199,-0.0253306389183,-0.0179218350298,-0.00740880388847,0.0518721915241,21.672317528,"train",2497.3,-0.0914187322308,0.940986190022,0.908581267769,1320612.6,1581265,0.71999380243,14072957,-0.140030481924,2582.5286191,2240.0713809,0.0844736681716,,,,,,,,,,,,,,,,,,,,,,,,0.00554509697768,0.0150526053091,-0.0129816674064,-0.0224891757378,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-08T00:00:00.000+09:00",2286,2358,2282,2345,1153637,0.033494931688,-0.0147058823529,-0.0616246498599,42.1708811599,2384.56807938,2441.51619938,-56.9481200053,-43.9213389472,-13.0267810581,2403.6,2546.94,115.648145242,0.0276024399702,0.140282162563,-0.38110860687,,,,,"2023-06-14T20:54:45.000+09:00",0,-34798,0,-0.0162046908316,-0.13091684435,-0.0690831556503,0,0.00749228735126,0.033494931688,-0.0243800965219,-0.0792873016247,-0.0242849125822,-0.018729782067,-0.00555513051517,0.0493169062865,21.7184707998,"train",2498,-0.0612489991994,0.975619903478,0.938751000801,1169730.2,1599578.05,0.721213322476,15226594,-0.126978642899,2572.19110297,2235.00889703,0.32620672453,,,,,,,,,,,,,,,,,,,,,,,,0.0130235631457,0.00930395062048,0.0204713685422,0.0241909810675,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-09T00:00:00.000+09:00",2337,2354,2282,2307,613927,-0.0162046908316,-0.0355351170569,-0.0339195979899,39.7750291509,2372.6345287,2431.55203646,-58.9175077613,-46.92057271,-11.9969350513,2399.55,2544.98,112.530420582,0.0261207119891,0.14478506293,-0.799162685714,,,,,"2023-06-14T20:54:47.000+09:00",0,-35913,0,-0.109232769831,-0.0962288686606,-0.0498482878197,0,-0.00341151385928,0.0307036247335,-0.0385697318247,-0.0935095757138,-0.0255385816044,-0.0203383496792,-0.00520023192515,0.0487778155968,21.0713345664,"train",2497.71666667,-0.076356405517,0.961430268175,0.923643594483,1003494.2,1563824.1,0.39258059778,14612667,-0.107018621851,2573.25949888,2225.84050112,0.233606968535,,,,,,,,,,,,,,,,,,,,,,,,-0.000853585865906,0.00589758711762,-0.0153511049657,-0.0221022779492,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-10T00:00:00.000+09:00",2235,2235,2030,2055,6691287,-0.109232769831,-0.123667377399,-0.107685627442,28.2947057553,2323.76767813,2403.65929302,-79.8916148892,-53.5147811459,-26.3768337433,2387.15,2536.96,124.278247683,0.0345214939395,0.190017883449,3.19108463311,,,,,"2023-06-14T20:54:48.000+09:00",0,41558,0,-0.00827250608273,0.0501216545012,0.0622871046229,1,-0.0312093628088,0.0888599913307,-0.139140816455,-0.189975403633,-0.0388766982429,-0.026041256032,-0.0128354422109,0.0604760329358,23.3443479173,"train",2497.28333333,-0.17710578829,0.860859183545,0.82289421171,2181799,1704926,3.92467884237,7921380,-0.180922925687,2613.95059524,2160.34940476,-0.232251164624,,,,,,,,,,,,,,,,,,,,,,,,-0.00475112028112,-0.0154732468327,-0.10448164955,-0.0937595229982,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-13T00:00:00.000+09:00",2055,2090,1983,2038,1796976,-0.00827250608273,-0.108486439195,-0.113527620705,27.7135810658,2279.80341996,2376.57341946,-96.7699995063,-62.1658248179,-34.6041746884,2374.1,2526.54,123.044087134,0.0345193020209,0.228519753078,0.0659580524583,,,,,"2023-06-14T20:54:49.000+09:00",0,39770,0,0.00834151128557,0.0544651619235,0.0210991167812,1,0,0.0520681265207,-0.141569436839,-0.193363255678,-0.047482826058,-0.0305033487821,-0.0169794772759,0.0603749200855,22.0213400241,"train",2494.21666667,-0.182909797999,0.858430563161,0.817090202001,2278865.6,1694005.85,1.0607850026,6124404,-0.175642870419,2645.36437289,2102.83562711,-0.119506344342,,,,,,,,,,,,,,,,,,,,,,,,-0.00689549060019,0.000142405882657,-0.00137701548254,-0.00841491196538,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-14T00:00:00.000+09:00",2068,2094,2034,2055,1430574,0.00834151128557,-0.0943146760688,-0.0923144876325,29.2778248505,2245.21827843,2352.75316617,-107.534887745,-71.2396374033,-36.2952503414,2363.65,2516.56,118.540938053,0.0345660077462,0.25537458435,-0.147651084299,,,,,"2023-06-14T20:54:51.000+09:00",0,-88450,0,-0.00827250608273,0.0520681265207,0.0170316301703,1,0.0147203140334,0.0294406280667,-0.13058193895,-0.183409098134,-0.0523284125278,-0.0346664902206,-0.0176619223073,0.0576841547705,21.8016174476,"train",2490.73333333,-0.174941784213,0.86941806105,0.825058215787,2337280.2,1660811.55,0.861370454703,7554978,-0.0730295679844,2665.45806815,2061.84193185,-0.0113349054793,,,,,,,,,,,,,,,,,,,,,,,,0.00527581848575,0.00909973464501,0.00306569279982,-0.000758223359433,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-15T00:00:00.000+09:00",2068,2068,2013,2038,676753,-0.00827250608273,-0.13091684435,-0.170195439739,28.6110695091,2213.33854328,2329.43811683,-116.099573541,-80.2116246309,-35.8879489103,2342.75,2505.8,114.002299621,0.0278869192481,0.281648726717,-0.578539633709,,,,,"2023-06-14T20:54:52.000+09:00",0,21481,0,0.0230618253189,0.0358194308145,0.0171736997056,1,0.00632603406326,0.0267639902676,-0.130082168392,-0.186686886423,-0.0569674060556,-0.0393580101231,-0.0176093959325,0.0559383216982,21.0447858549,"train",2488.23333333,-0.180944981044,0.869917831608,0.819055018956,2241903.4,1410529.85,0.479786372476,6878225,-0.311404505194,2672.66627726,2012.83372274,0.0381403995394,,,,,,,,,,,,,,,,,,,,,,,,-0.0153063707597,-0.0181123168886,0.007033864677,0.00983981080586,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-16T00:00:00.000+09:00",2055,2085,2038,2085,814888,0.0230618253189,-0.0962288686606,-0.15552855407,33.1442213505,2193.59415201,2311.33158965,-117.737437643,-87.7167872334,-30.0206504101,2323.55,2495.22,109.216421077,0.0285981225135,0.295012440307,-0.435141337298,,,,,"2023-06-14T20:54:53.000+09:00",0,20787,0,0.0350119904077,0.00239808153477,0.0268585131894,1,0.00834151128557,0.0230618253189,-0.102666178907,-0.164402337269,-0.0564687950328,-0.0420704015508,-0.014398393482,0.0523819765355,21.2533300943,"train",2486.66666667,-0.161528150134,0.897333821093,0.838471849866,2282095.6,1369064.15,0.595215352034,7693113,-0.35112383156,2666.28807784,1980.81192216,0.151993730161,,,,,,,,,,,,,,,,,,,,,,,,0.0195971827505,0.0251482768531,0.00346464256842,-0.00208645153419,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-17T00:00:00.000+09:00",2077,2158,2055,2158,1227095,0.0350119904077,0.0501216545012,-0.125961927906,39.5633951609,2188.11812862,2299.97369412,-111.8555655,-92.5445428866,-19.311022613,2308,2486.7,108.772391,0.030067315239,0.297357621975,-0.128535454499,,,,,"2023-06-14T20:54:55.000+09:00",0,121189,0,-0.00417052826691,-0.0315106580167,-0.0180722891566,0,-0.00383693045564,0.0494004796163,-0.0649913344887,-0.132183214702,-0.0518329775253,-0.0428844035619,-0.00894857396341,0.050404259036,21.6970972915,"train",2486.1,-0.131973774184,0.935008665511,0.868026225816,1189257.2,1390024.2,0.882786788892,8920208,-0.301689927413,2651.15069576,1964.84930424,0.281437132645,,,,,,,,,,,,,,,,,,,,,,,,-0.00980415919337,-0.0115838972359,0.044816149601,0.0465958876436,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-20T00:00:00.000+09:00",2175,2226,2051,2149,1252553,-0.00417052826691,0.0544651619235,-0.128194726166,39.0653867873,2182.09995499,2288.79045752,-106.690502532,-95.3737348158,-11.3167677166,2292.2,2478.16,113.5029345,0.0300528718039,0.298296415608,-0.132766287634,,,,,"2023-06-14T20:54:56.000+09:00",0,-228397,0,0.00604932526757,-0.0353652861796,-0.00977198697068,0,0.00787766450417,0.08109360519,-0.0624727336184,-0.132824353553,-0.0496465809829,-0.0443805187603,-0.00526606222269,0.0528166284317,21.7134523234,"train",2484.25,-0.134950186173,0.937527266382,0.865049813827,1080372.6,1419462.5,0.882413589651,7667655,-0.316172213074,2634.07752193,1950.32247807,0.290568272532,,,,,,,,,,,,,,,,,,,,,,,,0.00159513056817,0.0171088935303,-0.00576565883508,-0.0212794217973,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-21T00:00:00.000+09:00",2162,2200,2132,2162,898828,0.00604932526757,0.0520681265207,-0.125758188435,40.2356163431,2179.00765422,2279.39857178,-100.390917558,-96.3771713641,-4.01374619342,2276.65,2469.38,110.252724893,0.0301038676434,0.295000162607,-0.421240949381,,,,,"2023-06-14T20:54:57.000+09:00",0,101456,0,-0.0235892691952,-0.0314523589269,-0.0175763182239,0,0.00604932526757,0.0316426244765,-0.0503590802275,-0.124476589265,-0.0464342819415,-0.0445777850898,-0.00185649685172,0.0509957099411,21.3876359702,"train",2480.13333333,-0.128272673512,0.949640919772,0.871727326488,974023.4,1426903.55,0.629915035252,8566483,-0.309308607439,2612.4560601,1940.8439399,0.329291347563,,,,,,,,,,,,,,,,,,,,,,,,0.00156407833426,0.00574224543346,0.00448524693331,0.000307079834109,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-22T00:00:00.000+09:00",2132,2158,2098,2111,646892,-0.0235892691952,0.0358194308145,-0.16396039604,37.216022915,2168.54493819,2266.9246035,-98.3796653117,-96.7776701537,-1.60199515806,2255.95,2459.92,106.948958829,0.0296515568619,0.286182528733,-0.595412669739,,,,,"2023-06-14T20:54:59.000+09:00",0,105717,0,-0.00994789199432,0.0644244433918,-0.0222643297016,1,-0.0138760407031,0.0277520814061,-0.0642523105565,-0.141842011122,-0.0466033469028,-0.04584446715,-0.00075887975275,0.0506626995873,21.0348516839,"train",2475.08333333,-0.147099424262,0.935747689443,0.852900575738,968051.2,1399675.35,0.462172888877,7919591,-0.380996171719,2578.75673785,1933.14326215,0.275484859817,,,,,,,,,,,,,,,,,,,,,,,,-0.0167875849953,-0.0187920647324,-0.00680168419991,-0.00479720446277,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-23T00:00:00.000+09:00",2115,2141,2081,2090,526874,-0.00994789199432,0.00239808153477,-0.160642570281,36.0173962659,2156.46110154,2253.81907731,-97.3579757708,-96.8937312771,-0.464244493724,2235.95,2450.04,103.59546177,0.0296281331655,0.278806661261,-0.653298222455,,,,,"2023-06-14T20:55:00.000+09:00",0,-57958,0,0,0.0732057416268,-0.0124401913876,1,0.00189483657035,0.0284225485552,-0.0652742682081,-0.146952702813,-0.0465827635267,-0.0463606369747,-0.000222126552021,0.0495672065883,20.8196360556,"train",2469.83333333,-0.153789054592,0.934725731792,0.846210945408,910448.4,1362077.65,0.386816419754,7392717,-0.363909686059,2547.64887712,1924.25112288,0.265879811075,,,,,,,,,,,,,,,,,,,,,,,,0.00885559710135,0.00612708892628,-0.0188034890957,-0.0160749809206,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-24T00:00:00.000+09:00",2090,2111,2060,2090,663700,0,-0.0315106580167,-0.157937147462,36.0173962659,2146.23631669,2241.68433085,-95.4480141559,-96.6045878529,1.15657369694,2216.35,2440.16,99.8386430718,0.0296637446073,0.267343070266,-0.540400220438,,,,,"2023-06-14T20:55:01.000+09:00",0,-95852,0,-0.00813397129187,0.0526315789474,-0.0124401913876,1,0,0.0244019138756,-0.0570081440206,-0.143498786965,-0.0456689062947,-0.0462222908387,0.000553384543992,0.0477696856803,21.0505048648,"train",2463.73333333,-0.151693906267,0.942991855979,0.848306093733,797769.4,1356159.85,0.489396585513,7392717,-0.336664184535,2512.61290689,1920.08709311,0.286760345185,,,,,,,,,,,,,,,,,,,,,,,,-0.00634662927567,-0.00561740373813,0.00634662927567,0.00561740373813,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-27T00:00:00.000+09:00",2090,2111,2043,2073,329615,-0.00813397129187,-0.0353652861796,-0.166130329847,34.9602679291,2134.96919105,2229.18919523,-94.2200041823,-96.1276711188,1.90766693641,2195.7,2429.42,97.5644542809,0.0295801706732,0.250503901847,-0.753352285062,,,,,"2023-06-14T20:55:03.000+09:00",0,12433,0,0.0101302460203,0.0699469368066,0.0328027013989,1,0,0.0325358851675,-0.0558819510862,-0.146709914301,-0.0454510391618,-0.0463712837042,0.000920244542406,0.0470643773666,20.3424326996,"train",2455.63333333,-0.155818593981,0.944118048914,0.844181406019,613181.8,1309556.6,0.25169969744,7063102,-0.409402083117,2470.71570864,1920.68429136,0.276921833655,,,,,,,,,,,,,,,,,,,,,,,,-0.0086523821902,0.00182313064914,0.000518410898338,-0.009957101941,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-02-28T00:00:00.000+09:00",2073,2098,2064,2094,336820,0.0101302460203,-0.0314523589269,-0.15768302494,37.4043436386,2128.66623858,2219.17518077,-90.5089421896,-95.0039253329,4.49498314334,2176.1,2414.42,93.024136118,0.0298086931668,0.223829792057,-0.719765076812,,,,,"2023-06-14T20:55:04.000+09:00",0,13023,0,0.0730659025788,0.0530085959885,0.0119388729704,1,0,0.0164013506995,-0.0377280455861,-0.132710961639,-0.0432229905394,-0.0453695918495,0.00214660131009,0.0444241337717,20.3741353349,"train",2447.96666667,-0.144596195482,0.962271954414,0.855403804518,500780.2,1283174.1,0.262489712035,7399922,-0.404695044889,2419.63800525,1932.56199475,0.331443145975,,,,,,,,,,,,,,,,,,,,,,,,0.00424949222522,0.0144816096373,0.00588075379504,-0.00435136361706,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-02T00:00:00.000+09:00",2128,2269,2107,2247,2716502,0.0730659025788,0.0644244433918,-0.0558823529412,51.6577734134,2146.87143264,2221.23627849,-74.3648458455,-90.8761094354,16.5112635899,2169.45,2404.78,98.8795549667,0.0335349520918,0.209868187523,1.03525580149,,,,,"2023-06-14T20:55:06.000+09:00",0,186195,0,-0.00178015131286,-0.0284824210058,-0.0471740097908,0,0.0162368672397,0.0773638968481,0.0357463873332,-0.065610991442,-0.0330951694907,-0.0404433063798,0.00734813688915,0.0440051423973,22.5322068536,"train",2442.48333333,-0.0800346641738,1.03574638733,0.919965335826,914702.2,1323596.75,2.05236375807,10116424,-0.217639284775,2397.09926971,1941.80073029,0.670327803156,,,,,,,,,,,,,,,,,,,,,,,,0.00621671467352,-0.00557099545225,0.0668491879053,0.078636898031,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-03T00:00:00.000+09:00",2247,2256,2200,2243,642227,-0.00178015131286,0.0732057416268,-0.0622909698997,51.3287030902,2161.660443,2222.84840601,-61.1879630022,-84.9384801488,23.7505171466,2162,2393.68,95.816729612,0.0334932722336,0.191331543291,-0.473858587147,,,,,"2023-06-14T20:55:07.000+09:00",0,-109853,0,-0.0191707534552,-0.0227374052608,-0.0757913508694,0,0,0.0249221183801,0.0374653098982,-0.0629490992948,-0.0272795198405,-0.0378682479486,0.0105887281082,0.0427181139599,21.0882666379,"train",2436.3,-0.0793416245947,1.0374653099,0.920658375405,937772.8,1283452.75,0.500390061107,9474197,-0.305763768865,2368.8293983,1955.1706017,0.695813556165,,,,,,,,,,,,,,,,,,,,,,,,0.0017381633956,0.0193472986191,-0.00351831470846,-0.021127449932,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-06T00:00:00.000+09:00",2235,2243,2200,2200,675046,-0.0191707534552,0.0526315789474,-0.0618336886994,47.803335685,2167.55883639,2221.15593149,-53.5970950993,-78.6702031389,25.0731080396,2154.75,2384.46,92.0441060683,0.0334812893477,0.176498985205,-0.44417700935,,,,,"2023-06-14T20:55:08.000+09:00",0,-37934,0,0.00818181818182,-0.00772727272727,-0.0618181818182,0,-0.00356665180562,0.0191707534552,0.0210001160227,-0.0773592343759,-0.0243623159542,-0.0357591832449,0.0113968672907,0.041838230031,21.1187487557,"train",2429.9,-0.0946129470349,1.02100011602,0.905387052965,940042,1277216.9,0.528528866162,8799151,-0.302374248258,2344.90559419,1964.59440581,0.618981511414,,,,,,,,,,,,,,,,,,,,,,,,0.0125613160805,0.0175593828668,-0.0317320695357,-0.036730136322,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-07T00:00:00.000+09:00",2175,2230,2166,2218,490429,0.00818181818182,0.0699469368066,-0.0297462817148,49.3709268373,2175.31901541,2220.92215879,-45.6031433794,-72.056791187,26.4536478076,2151.35,2375.6,90.0409556348,0.0331454133372,0.170071649293,-0.545748724508,,,,,"2023-06-14T20:55:10.000+09:00",0,4243,0,-0.0058611361587,-0.0617673579802,-0.082957619477,0,-0.0113636363636,0.0290909090909,0.0309805470983,-0.0663411348712,-0.0205604794316,-0.0324872818697,0.0119268024381,0.0405955616027,20.8073969661,"train",2423.93333333,-0.0849583321874,1.0309805471,0.915041667813,972204.8,1236156.2,0.39673707902,9289580,-0.239527901086,2334.29182135,1968.40817865,0.682161737286,,,,,,,,,,,,,,,,,,,,,,,,0.000296432255078,-0.000918543557335,0.00788538592674,0.00910036173915,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-08T00:00:00.000+09:00",2218,2218,2149,2205,676779,-0.0058611361587,0.0530085959885,-0.0282062582636,48.2440173141,2179.88532073,2219.74273962,-39.8574188879,-65.6169167272,25.7594978393,2148.15,2363.4,88.5380302323,0.03313175835,0.16454320776,-0.39094699559,,,,,"2023-06-14T20:55:11.000+09:00",0,23953,0,-0.00997732426304,-0.0521541950113,-0.0965986394558,0,0,0.0311091073039,0.0264646323581,-0.0670220868241,-0.0180759269333,-0.0297582388785,0.0116823119452,0.0401533016927,21.123582847,"train",2417.33333333,-0.0878378378378,1.02646463236,0.912162162162,1040196.6,1213070.1,0.557905928108,8612801,-0.225055254433,2324.88174587,1971.41825413,0.660836978435,,,,,,,,,,,,,,,,,,,,,,,,-0.0127631071508,-0.00221878984015,0.00690197099213,-0.00364234631855,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-09T00:00:00.000+09:00",2179,2213,2145,2183,429478,-0.00997732426304,-0.0284824210058,-0.0690831556503,46.3172701195,2180.36450215,2217.0210552,-36.6565530455,-59.8248439908,23.1682909454,2140.05,2353.5,87.0710280729,0.0322197237,0.143156990671,-0.540649743097,,,,,"2023-06-14T20:55:12.000+09:00",0,-62919,0,0.00412276683463,-0.0503893724233,-0.120934493816,0,-0.01179138322,0.0308390022676,0.0200696245415,-0.0724452942426,-0.0167918245742,-0.0274048758547,0.0106130512805,0.039885949644,20.6587811544,"train",2410.65,-0.0944351108622,1.02006962454,0.905564889138,582791.8,1176862.15,0.36493483965,8183323,-0.299239422391,2293.23155894,1986.86844106,0.640193115596,,,,,,,,,,,,,,,,,,,,,,,,-0.00527157666197,-0.00581116776215,-0.00470574760107,-0.00416615650089,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-10T00:00:00.000+09:00",2137,2192,2111,2192,397964,0.00412276683463,-0.0227374052608,-0.0498482878197,47.2454784699,2182.15457875,2215.1676437,-33.0130649576,-54.4624881842,21.4494232266,2134.3,2342.5,86.6373832105,0.0321087905248,0.126757034618,-0.553557578763,,,,,"2023-06-14T20:55:14.000+09:00",0,-49530,0,-0.00410583941606,-0.0232664233577,-0.138229927007,0,-0.021071919377,0.0371049015117,0.0270346249356,-0.0642475987193,-0.0150607048164,-0.0248460256315,0.00978532081506,0.0395243536544,20.5866864771,"train",2404.11666667,-0.0882306044493,1.02703462494,0.911769395551,533939.2,1166064,0.341288299785,8581287,-0.258621310666,2269.56876949,1999.03123051,0.713279089536,,,,,,,,,,,,,,,,,,,,,,,,-0.0101277753205,-0.0254813276983,0.0142505421551,0.0296040945329,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-13T00:00:00.000+09:00",2132,2192,2111,2183,1076290,-0.00410583941606,-0.00772727272727,0.0622871046229,46.3818174393,2182.28464355,2212.78485528,-30.5002117268,-49.6700328927,19.1698211659,2140.7,2327.3,86.2347129812,0.0207088558329,0.123063548306,0.337322047039,,,,,"2023-06-14T20:55:15.000+09:00",0,172731,0,-0.0467246907925,-0.0293174530463,-0.146129180027,0,-0.0273722627737,0.0369525547445,0.0197598916242,-0.0620031796502,-0.0139716957063,-0.0227531071428,0.00878141143652,0.0395028460748,21.5774858571,"train",2397.43333333,-0.0894428764095,1.01975989162,0.910557123591,614188,885314.15,1.21571534805,7504997,-0.0235161157201,2272.42106893,2008.97893107,0.660566568218,,,,,,,,,,,,,,,,,,,,,,,,0.00668590447634,0.000367740299265,-0.0107917438924,-0.00447357971532,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-14T00:00:00.000+09:00",2183,2213,2017,2081,1630725,-0.0467246907925,-0.0617673579802,0.0210991167812,37.9211134803,2166.7023907,2203.02301415,-36.3206234494,-47.000151004,10.6795275547,2142.85,2310.06,94.0750906254,0.0233095369609,0.117819854623,1.36102274654,,,,,"2023-06-14T20:55:17.000+09:00",0,-198024,0,0.00432484382508,0.022585295531,-0.102354637194,1,0,0.0897846999542,-0.0288634295448,-0.0991575976382,-0.0174534471165,-0.0225853680942,0.00513192097773,0.0452066749762,21.9451390859,"train",2388.61666667,-0.128784442878,0.971136570455,0.871215557122,842247.2,877001.6,1.85943218348,5874272,-0.0142606353284,2269.08513774,2016.61486226,0.255020665768,,,,,,,,,,,,,,,,,,,,,,,,-0.0255662490666,-0.0390929026861,-0.0211584417259,-0.00763178810643,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-15T00:00:00.000+09:00",2132,2132,2077,2090,377277,0.00432484382508,-0.0521541950113,0.0170316301703,38.9788228211,2154.9020229,2194.65093903,-39.7489161272,-45.5499040287,5.80098790148,2144.6,2295.32,91.2840127236,0.0232653640631,0.113980943445,-0.814755853406,,,,,"2023-06-14T20:55:18.000+09:00",0,-11581,0,-0.00813397129187,0.0162679425837,-0.0799043062201,1,0.0245074483421,0.0264296011533,-0.0254592931083,-0.0894515797362,-0.0190186201565,-0.0217942124539,0.00277559229736,0.0436765611118,20.4856542909,"train",2376.05,-0.120388880705,0.974540706892,0.879611119295,782346.8,824336.75,0.457673396218,6251549,-0.0790592558199,2266.82176566,2022.37823434,0.276635529249,,,,,,,,,,,,,,,,,,,,,,,,0.0130908440721,0.0304993074335,-0.008766000247,-0.0261744636085,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-16T00:00:00.000+09:00",2047,2085,2021,2073,398915,-0.00813397129187,-0.0503893724233,0.0171736997056,37.6731177831,2142.30171168,2185.63975836,-43.3380466739,-45.1075325577,1.76948588383,2146.35,2282.46,89.692297529,0.0232625898407,0.108980513289,-0.740512412313,,,,,"2023-06-14T20:55:19.000+09:00",0,-25133,0,0.0328027013989,-0.00434153400868,-0.0844187168355,0,-0.0205741626794,0.0306220095694,-0.0341742958977,-0.0917694066928,-0.020905955945,-0.0217595429608,0.000853587015835,0.043266906671,20.5332557542,"train",2365.11666667,-0.123510468123,0.965825704102,0.876489531877,776234.2,810444.85,0.492217329779,5852634,-0.0632733368594,2263.30516235,2029.39483765,0.186418288312,,,,,,,,,,,,,,,,,,,,,,,,-0.00076059368329,0.00103690617919,-0.00737337760858,-0.00917087747106,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-17T00:00:00.000+09:00",2085,2149,2064,2141,426787,0.0328027013989,-0.0232664233577,0.0268585131894,45.5326592201,2142.10144835,2182.33310959,-40.2316612427,-44.1323582947,3.90069705203,2149.15,2272.58,89.3571334198,0.0238124053324,0.105696346149,-0.648155850375,,,,,"2023-06-14T20:55:21.000+09:00",0,45994,0,-0.0102755721625,-0.0359645025689,-0.103689864549,0,0.00578871201158,0.0410033767487,-0.00379219691506,-0.0578989518521,-0.0187910608326,-0.0206129651073,0.00182190427465,0.0417361669406,20.6330686284,"train",2354.16666667,-0.0905486725664,0.996207803085,0.909451327434,781998.8,791039.8,0.539526582607,6279421,-0.089356565877,2262.72865116,2035.57134884,0.464121778536,,,,,,,,,,,,,,,,,,,,,,,,0.00747715430777,0.0197063863526,0.0253255470912,0.0130963150463,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-20T00:00:00.000+09:00",2128,2158,2094,2119,283714,-0.0102755721625,-0.0293174530463,-0.0180722891566,43.6163331487,2138.54737937,2177.64176814,-39.0943887682,-43.1247643894,4.03037562123,2147.2,2264.46,87.5459096041,0.0226529897654,0.106409415475,-0.817338774102,,,,,"2023-06-14T20:55:22.000+09:00",0,25243,0,0.00424728645588,-0.0259556394526,-0.0924964605946,0,-0.00607192900514,0.0298925735638,-0.0131333830104,-0.0642360651104,-0.0184494519906,-0.0203514697449,0.00190201775424,0.0413147284588,20.2144215274,"train",2345.13333333,-0.0964266424084,0.98686661699,0.903573357592,623483.6,743870.75,0.381402279899,5995707,-0.196573195007,2261.44114845,2032.95885155,0.376576871024,,,,,,,,,,,,,,,,,,,,,,,,-0.00688319440328,0.00603217998721,-0.00339237775926,-0.0163077521497,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-21T00:00:00.000+09:00",2128,2141,2090,2128,543472,0.00424728645588,0.022585295531,-0.00977198697068,44.6427538034,2136.92470562,2173.96460013,-37.0398945073,-41.907790413,4.86789590567,2146.15,2256.7,84.9354874895,0.0226620476813,0.106741190126,-0.298777931558,,,,,"2023-06-14T20:55:23.000+09:00",0,38055,0,-0.00187969924812,0.00610902255639,-0.108082706767,1,0.00424728645588,0.0240679565833,-0.00845700440323,-0.0570301768068,-0.017405965464,-0.0196935105324,0.00228754506845,0.0399132929932,20.8686713176,"train",2336.25,-0.089138576779,0.991542995597,0.910861423221,406033,708416.7,0.76716429751,6539179,-0.0796477553395,2260.69130259,2031.60869741,0.420770937693,,,,,,,,,,,,,,,,,,,,,,,,0.00384583053127,0.000411368735976,0.000401455924604,0.0038359177199,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-22T00:00:00.000+09:00",2141,2149,2081,2124,470449,-0.00187969924812,0.0162679425837,-0.0175763182239,44.2571355939,2134.93628937,2170.26351864,-35.3272292658,-40.5916781835,5.26444891774,2144.25,2250.06,83.7258098117,0.0226178877383,0.10697183933,-0.39189283539,,,,,"2023-06-14T20:55:25.000+09:00",0,-24751,0,-0.0282485875706,-0.00235404896422,-0.0823917137476,0,0.00610902255639,0.031954887218,-0.00944386149003,-0.0560251726621,-0.0166324054924,-0.0191109595968,0.0024785541044,0.0394189311731,20.7224992202,"train",2324.73333333,-0.0863468211408,0.99055613851,0.913653178859,424667.4,686997.75,0.684789724566,6068730,-0.181787567718,2258.93718324,2029.56281676,0.411716377421,,,,,,,,,,,,,,,,,,,,,,,,0.0119789813051,0.0135820467771,-0.0138586805532,-0.0154617460252,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-23T00:00:00.000+09:00",2098,2102,2030,2064,588620,-0.0282485875706,-0.00434153400868,-0.0222643297016,38.8378977299,2124.02301408,2162.39214689,-38.3691328029,-40.1471691074,1.7780363045,2141.9,2241.36,84.4596805395,0.0228756431651,0.111261210067,-0.172651844254,,,,,"2023-06-14T20:55:26.000+09:00",0,-90139,0,0,0.0373062015504,-0.111434108527,1,-0.0122410546139,0.0338983050847,-0.0363695784117,-0.0791305278938,-0.0185896961254,-0.0194511478234,0.000861451697919,0.0409203878583,20.9179372206,"train",2314.5,-0.108230719378,0.963630421588,0.891769280622,462608.4,684084.15,0.860449697599,5480110,-0.178302698579,2261.05519292,2022.74480708,0.173115379656,,,,,,,,,,,,,,,,,,,,,,,,0.00311134648484,-0.00152440898418,-0.0313599340555,-0.0267241785864,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-24T00:00:00.000+09:00",2064,2073,2026,2064,260341,0,-0.0359645025689,-0.0124401913876,38.8378977299,2114.78870423,2155.10383971,-40.3151354852,-40.180762383,-0.134373102248,2140.6,2234.88,81.7839890723,0.0227807659711,0.113918399817,-0.733243675455,,,,,"2023-06-14T20:55:28.000+09:00",0,-7028,0,0,0.00436046511628,-0.13226744186,1,0,0.0227713178295,-0.0357843595254,-0.0764604810997,-0.0195325268824,-0.0194674236352,-6.51032472134e-05,0.0396240257133,20.1021487176,"train",2303.2,-0.103855505384,0.964215640475,0.896144494616,429319.2,670757.5,0.38812983828,5480110,-0.142570675691,2262.52686332,2018.67313668,0.185877263173,,,,,,,,,,,,,,,,,,,,,,,,-0.00392661519171,0.01467636883,0.00392661519171,-0.01467636883,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-27T00:00:00.000+09:00",2043,2077,2026,2064,742427,0,-0.0259556394526,-0.0124401913876,38.8378977299,2106.97505742,2148.35540714,-41.380349718,-40.42067985,-0.959669868,2139.3,2230.1,79.58513271,0.0227807659711,0.116470493451,0.120964882309,,,,,"2023-06-14T20:55:29.000+09:00",0,159588,0,0.0373062015504,0,-0.136143410853,0,-0.0101744186047,0.0247093023256,-0.0351984293928,-0.0744809649791,-0.0200486190494,-0.019583662718,-0.000464956331395,0.0385586883285,21.1500809556,"train",2288.55,-0.0981188962443,0.964801570607,0.901881103756,521061.8,674693.85,1.10039094028,5480110,-0.141738879049,2263.88266332,2014.71733668,0.197791016851,,,,,,,,,,,,,,,,,,,,,,,,-0.00237685096233,0.00434408028055,0.00237685096233,-0.00434408028055,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-28T00:00:00.000+09:00",2064,2158,2064,2141,1111416,0.0373062015504,0.00610902255639,0.0328027013989,48.8725546671,2112.20966397,2147.81056217,-35.6008981941,-39.4567235188,3.85582532467,2142.7,2226.94,80.6147660879,0.0241198214285,0.112768070218,0.707817566396,,,,,"2023-06-14T20:55:30.000+09:00",0,311613,0,-0.0102755721625,-0.0499766464269,-0.193367585241,0,0,0.0455426356589,-0.000793391515378,-0.0385910711559,-0.0166281635657,-0.018429109537,0.00180094597135,0.0376528566501,21.590173725,"train",2275.18333333,-0.0589769322619,0.999206608485,0.941023067738,634650.6,713783.9,1.55707630839,6591526,-0.0330335273743,2263.51407203,2021.88592797,0.492964395739,,,,,,,,,,,,,,,,,,,,,,,,0.0106756543612,0.00703161811789,0.0266305471892,0.0302745834325,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-29T00:00:00.000+09:00",2132,2141,2098,2119,507656,-0.0102755721625,-0.00235404896422,0.0119388729704,46.5239323698,2113.25433105,2145.67644645,-32.4221153969,-38.0498018944,5.62768649752,2143.95,2224.04,77.9279970816,0.0241816588657,0.111271531644,-0.385226402218,,,,,"2023-06-14T20:55:32.000+09:00",0,46207,0,0.010382255781,-0.0599339310996,-0.193015573384,0,-0.0042036431574,0.0200840728631,-0.0116373982602,-0.0472293663783,-0.0153006679551,-0.0179564898039,0.00265582184876,0.036775836282,20.796258891,"train",2263.38333333,-0.0637909324536,0.98836260174,0.936209067546,642092,722325.7,0.70280761158,6083870,-0.0910982400322,2263.23030013,2024.66969987,0.395414414736,,,,,,,,,,,,,,,,,,,,,,,,0.00368797588442,0.0125133471704,-0.013963548047,-0.0227889193329,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-30T00:00:00.000+09:00",2119,2154,2102,2141,578331,0.010382255781,0.0373062015504,-0.0471740097908,49.1552826211,2117.52289551,2145.33004301,-27.8071475028,-36.0012710161,8.1941235133,2138.65,2217.74,76.0759972901,0.0178580417367,0.102414113306,-0.116519164135,,,,,"2023-06-14T20:55:33.000+09:00",0,70566,0,-0.0317608594115,-0.103689864549,-0.205511443251,0,0,0.0245398773006,0.0010988240245,-0.0346027938352,-0.0129879250363,-0.016815166285,0.00382724124862,0.0355329272723,20.9369299375,"train",2253.8,-0.0500488064602,1.00109882402,0.94995119354,640034.2,615417.15,0.939738192216,6662201,-0.280640781623,2248.16397171,2029.13602829,0.510729224606,,,,,,,,,,,,,,,,,,,,,,,,0.00378081115585,0.00774936606868,0.00660144462518,0.00263288971235,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-03-31T00:00:00.000+09:00",2145,2149,2038,2073,1094482,-0.0317608594115,0.00436046511628,-0.0757913508694,42.2372070257,2110.67321927,2139.97226205,-29.2990427709,-34.6608253671,5.36178259614,2130.15,2209.82,78.5705689122,0.0189785732744,0.0956965850703,1.36249871282,,,,,"2023-06-14T20:55:35.000+09:00",0,-176724,0,-0.00434153400868,-0.0887602508442,-0.207428847082,0,0.00186828584773,0.0518449322746,-0.0268290965425,-0.0619145450761,-0.0141336434013,-0.0167201280111,0.00258648460981,0.0379018663349,21.5425438628,"train",2244.43333333,-0.0763815662454,0.973170903458,0.923618433755,806862.4,638029.9,1.71540863524,5567719,-0.306135966355,2232.07404034,2028.22595966,0.219644159478,,,,,,,,,,,,,,,,,,,,,,,,0.00966100865822,-0.00348038754586,-0.0414218680697,-0.0282804718656,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-03T00:00:00.000+09:00",2085,2085,2034,2064,329726,-0.00434153400868,0,-0.0618181818182,41.4065862066,2103.492724,2134.34468708,-30.8519630776,-33.8990529092,3.04708983155,2123.35,2201.72,76.6012425613,0.0186485230897,0.0946742015774,-0.852248283755,,,,,"2023-06-14T20:55:36.000+09:00",0,33011,0,-0.0145348837209,-0.0968992248062,-0.18507751938,0,0.00578871201158,0.0246020260492,-0.0279511149834,-0.0625510964155,-0.0149476565299,-0.0164239597428,0.00147630321296,0.0371130051169,20.3384184136,"train",2236.75,-0.0772325919303,0.972048885017,0.92276740807,724322.2,620763.9,0.531161686432,5237993,-0.286836750655,2223.86323296,2022.83676704,0.204765242086,,,,,,,,,,,,,,,,,,,,,,,,-0.00182489119288,0.00877855389843,-0.0025166428158,-0.0131200879071,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-04T00:00:00.000+09:00",2068,2073,2017,2034,693829,-0.0145348837209,-0.0499766464269,-0.082957619477,38.676254233,2092.80153569,2126.9117473,-34.1102116019,-33.9412846477,-0.168926954203,2114.15,2193.1,75.1297252355,0.0186240081244,0.092541068601,0.184720148459,,,,,"2023-06-14T20:55:37.000+09:00",0,-77152,0,-0.0206489675516,-0.0816125860374,-0.162241887906,0,0.00193798449612,0.0271317829457,-0.0379112172741,-0.0725457115499,-0.0167700155368,-0.0166869639369,-8.30515999031e-05,0.0369369347274,21.0677403888,"train",2228.71666667,-0.0873671694473,0.962088782726,0.912632830553,640804.8,630933.9,1.09968571985,4544164,-0.376062849056,2211.97285009,2016.32714991,0.0903308893314,,,,,,,,,,,,,,,,,,,,,,,,0.00330456167032,0.00259661270703,-0.0178394453913,-0.017131496428,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-05T00:00:00.000+09:00",2038,2038,1970,1992,1116840,-0.0206489675516,-0.0599339310996,-0.0965986394558,35.1788898867,2077.29360713,2116.91828453,-39.6246774076,-35.0779631997,-4.54671420787,2103.5,2183.48,74.6204591473,0.0189677696208,0.0971907299495,1.30098304259,,,,,"2023-06-14T20:55:39.000+09:00",0,-121209,0,-0.0366465863454,-0.0346385542169,-0.157128514056,0,0.00196656833825,0.0334316617502,-0.0530068932731,-0.0876948724055,-0.0198919063291,-0.017609419277,-0.00228248705214,0.037460069853,21.5229082656,"train",2220.98333333,-0.103099978238,0.946993106727,0.896900021762,762641.6,652936.95,1.71048674761,3427324,-0.397088646921,2205.72035022,2001.27964978,-0.0453904225295,,,,,,,,,,,,,,,,,,,,,,,,0.00592620066035,0.0177092325999,-0.026575168212,-0.0383582001515,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-06T00:00:00.000+09:00",1974,1987,1902,1919,1247316,-0.0366465863454,-0.103689864549,-0.120934493816,30.0864523978,2052.94074449,2102.25767086,-49.3169263731,-37.9257558344,-11.3911705388,2090.3,2171.36,75.7189977796,0.0201776765477,0.118334363853,1.47586622559,,,,,"2023-06-14T20:55:40.000+09:00",0,-50362,0,-0.0156331422616,-0.0109431995831,-0.119854090672,0,-0.00903614457831,0.0426706827309,-0.081949959336,-0.116222091224,-0.0256992841965,-0.0197632912113,-0.00593599298528,0.0394575288065,21.5960640972,"train",2211.31666667,-0.132191228454,0.918050040664,0.867808771546,896438.6,693828.85,1.79772864735,2180008,-0.432622180528,2213.97716038,1966.62283962,-0.192528836657,,,,,,,,,,,,,,,,,,,,,,,,-0.0144196280073,-0.00777202072539,-0.0222269583381,-0.02887456562,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-07T00:00:00.000+09:00",1923,1945,1889,1889,767789,-0.0156331422616,-0.0887602508442,-0.138229927007,28.2749908211,2027.71909149,2086.46080636,-58.7417148633,-42.0889476402,-16.6527672231,2075.15,2159.34,74.3104979382,0.0201307111139,0.137702387885,0.150301392998,,,,,"2023-06-14T20:55:41.000+09:00",0,-44098,0,-0.0132345156167,0.0158814187401,-0.109581789307,1,0.00208441896821,0.029181865555,-0.0897043587211,-0.125195661637,-0.0310967257085,-0.0222810733934,-0.00881565231505,0.039338537818,21.095073103,"train",2203,-0.142532909669,0.910295641279,0.857467090331,831100,712320.1,1.0778707494,1412219,-0.50321954975,2218.02655511,1932.27344489,-0.151436479054,,,,,,,,,,,,,,,,,,,,,,,,0.0126787653046,0.0167402204302,-0.0283119075662,-0.0323733626918,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-10T00:00:00.000+09:00",1898,1902,1834,1864,1148085,-0.0132345156167,-0.0968992248062,-0.146129180027,26.825519194,2002.53153895,2069.98222811,-67.450689152,-47.1612959425,-20.2893932095,2059.2,2146.98,73.8597480855,0.0201586850634,0.156569271602,1.15894766952,,,,,"2023-06-14T20:55:43.000+09:00",0,224104,0,0.00214592274678,0.031652360515,-0.103004291845,1,0.00476442562202,0.0359978824775,-0.0947940947941,-0.131803742932,-0.0361859920343,-0.0253011244327,-0.0108848676016,0.039624328372,21.4840858906,"train",2195.68333333,-0.151061552592,0.905205905206,0.848938447408,994771.8,715909.85,1.60367258531,264134,-0.505710530453,2220.40372204,1897.99627796,-0.105445077595,,,,,,,,,,,,,,,,,,,,,,,,0.00870137848788,0.00876066676514,-0.0219358941046,-0.0219951823819,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-11T00:00:00.000+09:00",1864,1881,1821,1868,654125,0.00214592274678,-0.0816125860374,-0.102354637194,27.4662155434,1981.83437912,2055.02058158,-73.1862024648,-52.366277247,-20.8199252178,2048.55,2134.62,72.8697660794,0.0181363017767,0.1766790416,-0.0420269109123,,,,,"2023-06-14T20:55:44.000+09:00",0,75857,0,0.029443254818,0.0160599571734,-0.117773019272,1,0,0.0321888412017,-0.088135510483,-0.124902793003,-0.0391789092424,-0.0280333389973,-0.0111455702451,0.0390095107491,20.9236773633,"train",2188.5,-0.14644733836,0.911864489517,0.85355266164,986831,667079.85,0.980579761179,918259,-0.371470746718,2229.51792533,1867.58207467,0.00115469449649,,,,,,,,,,,,,,,,,,,,,,,,0.0142431769689,0.0125706819257,-0.0120972542221,-0.0104247591789,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-12T00:00:00.000+09:00",1851,1957,1851,1923,924911,0.029443254818,-0.0346385542169,-0.0799043062201,35.7910490364,1972.78293617,2045.24127924,-72.4583430664,-56.3846904109,-16.0736526555,2040.2,2123.36,75.2362113594,0.0195670782943,0.184127261437,0.754079196283,,,,,"2023-06-14T20:55:46.000+09:00",0,-4264,0,-0.0130005200208,0.0135205408216,-0.136245449818,1,-0.00910064239829,0.0567451820128,-0.0574453484952,-0.0943598824505,-0.0376798455883,-0.0293212118621,-0.00835863372621,0.0391243948827,21.2990945418,"train",2182.81666667,-0.119028166971,0.942554651505,0.880971833029,948445.2,694461.55,1.33183903414,1843170,-0.317395469915,2228.02821939,1852.37178061,0.188012801326,,,,,,,,,,,,,,,,,,,,,,,,0.00109111175653,-0.00925534518433,0.0283521430615,0.0386986000023,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-13T00:00:00.000+09:00",1923,1928,1872,1898,579188,-0.0130005200208,-0.0109431995831,-0.0844187168355,33.8871983468,1961.27786907,2034.33451782,-73.0566487449,-59.7190820777,-13.3375666672,2031.45,2113.72,73.8621962623,0.019647511137,0.193933116717,-0.415192536483,,,,,"2023-06-14T20:55:47.000+09:00",0,-20989,0,0.0110642781876,-0.0337197049526,-0.129610115911,0,0,0.0291211648466,-0.0656919934037,-0.102057036883,-0.0384913850079,-0.0314642160578,-0.00702716895008,0.0389158041424,20.8179383817,"train",2173.51666667,-0.126760779382,0.934308006596,0.873239220618,814819.6,703475.2,0.823323977874,1263982,-0.326141703361,2228.43271498,1834.46728502,0.161264695191,,,,,,,,,,,,,,,,,,,,,,,,0.00432048427061,0.00407581235544,-0.0173210042914,-0.0170763323762,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-14T00:00:00.000+09:00",1898,1936,1881,1919,491282,0.0110642781876,0.0158814187401,-0.103689864549,36.9224669336,1954.77358152,2025.7912202,-71.0176386783,-61.9787933978,-9.03884528051,2020.35,2104.26,72.5148965293,0.0181112285645,0.19408161452,-0.726080885457,,,,,"2023-06-14T20:55:48.000+09:00",0,16346,0,0.00208441896821,-0.0667014069828,-0.113079729026,0,0,0.0289778714436,-0.0501645754448,-0.088040451275,-0.0370076282847,-0.0322974431463,-0.00471018513836,0.0377878564509,20.6643330771,"train",2164.35,-0.113359669185,0.949835424555,0.886640330815,759518.2,706699.95,0.695177635148,1755264,-0.320090372159,2216.40639495,1824.29360505,0.241528451477,,,,,,,,,,,,,,,,,,,,,,,,0.00383735546482,0.0107240704501,0.00722692272275,0.000340207737468,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-17T00:00:00.000+09:00",1919,1966,1910,1923,435657,0.00208441896821,0.031652360515,-0.0924964605946,37.510959259,1949.88533821,2018.17705574,-68.2917175301,-63.2413782243,-5.05033930582,2010.55,2095.82,71.3352610629,0.0181415716407,0.193920624639,-0.968972518136,,,,,"2023-06-14T20:55:50.000+09:00",0,-64039,0,-0.0130005200208,-0.0728029121165,-0.117524700988,0,0,0.029181865555,-0.0435452985501,-0.0824593715109,-0.0355131136402,-0.0328868321499,-0.00262628149029,0.0370958195855,20.5462522623,"train",2155.25,-0.107760120636,0.95645470145,0.892239879364,617032.6,714297.1,0.609910078033,2190921,-0.266330774687,2205.49355593,1815.60644407,0.275447822369,,,,,,,,,,,,,,,,,,,,,,,,0.00171884782752,0.00626217029563,0.000365571140688,-0.00417775132742,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-18T00:00:00.000+09:00",1923,1940,1876,1898,406393,-0.0130005200208,0.0160599571734,-0.108082706767,35.2946052327,1941.90297849,2009.27505161,-67.3720731259,-64.0675172046,-3.30455592127,1999.05,2088.06,70.8113138441,0.0181067822653,0.193090655882,-1.02701225796,,,,,"2023-06-14T20:55:51.000+09:00",0,-57888,0,0.0268703898841,-0.0900948366702,-0.0990516332982,0,0,0.0332813312533,-0.0505490107801,-0.0910222886316,-0.0354963504351,-0.0337552777685,-0.00174107266664,0.0373083845333,20.4636319312,"train",2145.8,-0.115481405536,0.94945098922,0.884518594464,567486.2,707443.15,0.574453226383,1784528,-0.336044740839,2192.04893782,1806.05106218,0.238210994473,,,,,,,,,,,,,,,,,,,,,,,,-0.00187118338762,-0.000527762506872,-0.0111293366332,-0.0124727575139,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-19T00:00:00.000+09:00",1885,1949,1864,1949,812857,0.0268703898841,0.0135205408216,-0.0823917137476,42.7287721442,1942.99482795,2004.81023297,-61.8154050242,-63.6170947685,1.80168974427,1990.3,2081.66,71.8247914267,0.0194329079851,0.186161730335,0.305770870406,,,,,"2023-06-14T20:55:52.000+09:00",0,134885,0,-0.0590046177527,-0.122626988199,-0.115956900975,0,-0.00684931506849,0.0447839831401,-0.0207506406069,-0.0637279863186,-0.0317164725625,-0.0326408900813,0.000924417518867,0.0368521248983,21.1833821814,"train",2137.06666667,-0.0880022460694,0.979249359393,0.911997753931,545075.4,724563.55,1.12185742714,2597385,-0.239547310929,2175.55884594,1805.04115406,0.388534337484,,,,,,,,,,,,,,,,,,,,,,,,0.00155187099635,0.000198015445205,0.0253185188877,0.0266723744389,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-20T00:00:00.000+09:00",1936,1936,1825,1834,1434904,-0.0590046177527,-0.0337197049526,-0.111434108527,33.4079538589,1926.22639288,1992.15762312,-65.9312302435,-64.0799218635,-1.85130837999,1978.8,2071.44,75.5515920391,0.0222898354236,0.195962321231,2.05284133301,,,,,"2023-06-14T20:55:54.000+09:00",0,-267514,0,-0.0234460196292,-0.0725190839695,-0.0747001090513,0,-0.00667008722422,0.0569522832222,-0.0731756620174,-0.11462557448,-0.0359494167086,-0.0349399792058,-0.00100943750272,0.0411949793016,21.6908631592,"train",2125.55,-0.1371644986,0.926824337983,0.8628355014,716218.6,766877.75,1.87109875075,1162481,-0.281506993781,2172.68512063,1784.91487937,0.126583000457,,,,,,,,,,,,,,,,,,,,,,,,-0.00464839927303,-0.025835899692,-0.0543562184797,-0.0331687180607,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-21T00:00:00.000+09:00",1825,1855,1774,1791,744222,-0.0234460196292,-0.0667014069828,-0.13226744186,30.7103755883,1905.42233244,1977.25705845,-71.8347260108,-65.630882693,-6.20384331783,1965.15,2061.12,75.9407640363,0.0225771226949,0.209683119464,-0.154035746757,,,,,"2023-06-14T20:55:55.000+09:00",0,67528,0,-0.00446677833613,-0.0826353992183,-0.0508096035734,0,-0.00490730643402,0.0441657579062,-0.0886191893749,-0.13105496041,-0.0401087247408,-0.0366448256242,-0.0034638991166,0.0424013199533,21.0106240592,"train",2113.9,-0.15275083968,0.911380810625,0.84724916032,766806.6,791071.8,0.940776804331,418259,-0.319936256102,2171.17939111,1759.12060889,0.0773661246482,,,,,,,,,,,,,,,,,,,,,,,,-0.00729972572383,-0.0190694471102,-0.0161462939054,-0.004376572519,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-24T00:00:00.000+09:00",1795,1804,1753,1783,463114,-0.00446677833613,-0.0728029121165,-0.136143410853,30.2214467618,1886.58812745,1962.86764671,-76.2795192643,-67.7606100072,-8.51890925703,1951.1,2055.68,74.1592808908,0.0225306818711,0.220662377963,-1.00521371863,,,,,"2023-06-14T20:55:57.000+09:00",0,51636,0,-0.0314077397644,-0.0566461020752,-0.0409422321929,0,0.00223338916806,0.0284757118928,-0.0861565270873,-0.132647104608,-0.0427815587573,-0.038003707239,-0.00477785151824,0.0415924177739,20.5317811421,"train",2102.25,-0.151861101201,0.913843472913,0.848138898799,772298,777106.15,0.595946898632,-44855,-0.355483288866,2166.36718282,1735.83281718,0.109554977687,,,,,,,,,,,,,,,,,,,,,,,,-0.00821411727716,-0.0156419051127,0.00374733894103,0.0111751267766,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-25T00:00:00.000+09:00",1787,1795,1696,1727,1599854,-0.0314077397644,-0.0900948366702,-0.193367585241,26.9830219021,1862.03610784,1945.39596918,-83.3598613373,-70.8804602732,-12.4794010641,1930.4,2049.46,75.9336179701,0.0206693682363,0.225702466243,2.25591316593,,,,,"2023-06-14T20:55:58.000+09:00",0,-110497,0,-0.00984365952519,-0.0133178922988,-0.0248986682108,0,0.00224340998317,0.0555243970836,-0.105366763365,-0.157339006372,-0.0482685937101,-0.0410425363481,-0.00722605736194,0.0439685106949,21.7395640116,"train",2089.6,-0.173526033691,0.894633236635,0.826473966309,1010990.2,801528.05,1.99600500569,-1644709,-0.51378332923,2148.24802042,1712.55197958,0.0331607796807,,,,,,,,,,,,,,,,,,,,,,,,-0.0136635625124,-0.0193164411913,-0.0177441772521,-0.0120912985732,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-26T00:00:00.000+09:00",1714,1744,1680,1710,393273,-0.00984365952519,-0.122626988199,-0.193015573384,26.0697481277,1838.6459374,1927.95923072,-89.3132933166,-74.5670268819,-14.7462664347,1909.95,2042.56,75.0812166865,0.0206697863384,0.230339654334,-1.11981990438,,,,,"2023-06-14T20:55:59.000+09:00",0,14408,0,-0.00526315789474,-0.0181286549708,-0.0298245614035,0,-0.00752750434279,0.0370584829184,-0.104688604414,-0.162815290616,-0.0522299960916,-0.043606448469,-0.00862354762264,0.0439071442611,20.3265079572,"train",2076.66666667,-0.176565008026,0.895311395586,0.823434991974,927073.4,795808.9,0.494180198286,-2037982,-0.51028909076,2129.9186114,1689.9813886,0.0455033362943,,,,,,,,,,,,,,,,,,,,,,,,-0.00168339346409,-0.00986038082293,-0.00816026606109,1.67212977422e-05,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-27T00:00:00.000+09:00",1710,1731,1680,1701,551096,-0.00526315789474,-0.0725190839695,-0.205511443251,25.5762053707,1817.46963934,1911.14743585,-93.6777965105,-78.3891808076,-15.2886157029,1887.95,2035.82,73.3611297803,0.0201562824126,0.223483679373,-0.675343837617,,,,,"2023-06-14T20:56:01.000+09:00",0,-4620,0,-0.0340975896531,-0.00705467372134,-0.0146972369195,0,0,0.0298245614035,-0.0990227495432,-0.164464441847,-0.0550721907763,-0.0460841744901,-0.00898801628622,0.0431282362024,20.6586358951,"train",2065.35,-0.176410777834,0.900977250457,0.823589222166,750311.8,794447.15,0.693684910318,-2589078,-0.582246345776,2098.91300624,1676.98699376,0.0569128366726,,,,,,,,,,,,,,,,,,,,,,,,0.00441881335947,0.0238066567121,-0.0096819712542,-0.0290698146068,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-04-28T00:00:00.000+09:00",1706,1719,1621,1643,1305097,-0.0340975896531,-0.0826353992183,-0.207428847082,22.6060280531,1790.62815637,1891.28466283,-100.65650646,-82.8426459381,-17.8138605219,1866.45,2026.98,75.1210490817,0.0202813288145,0.234294972467,1.34496642305,,,,,"2023-06-14T20:56:02.000+09:00",0,51002,0,0.0237370663421,0.0237370663421,0.0316494217894,1,0.00293944738389,0.0576131687243,-0.119719253128,-0.189434528214,-0.0612638505539,-0.0504215739124,-0.0108422766414,0.0457218801471,21.486067044,"train",2052.86666667,-0.199655765921,0.880280746872,0.800344234079,862486.8,804977.9,1.62128301907,-3894175,-0.587711414189,2085.09992568,1647.80007432,-0.0109766200578,,,,,,,,,,,,,,,,,,,,,,,,0.00229184112573,-0.0086802084191,-0.0363894307789,-0.025417381234,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-02T00:00:00.000+09:00",1644,1702,1642,1682,578308,0.0237370663421,-0.0566461020752,-0.18507751938,28.6095701514,1773.91613231,1875.78209521,-101.8659629,-86.6473093304,-15.2186535691,1847.35,2017.46,74.0409741473,0.0216438240831,0.230546477505,-0.664702642887,,,,,"2023-06-14T20:56:03.000+09:00",0,182709,0,0.013079667063,-0.00594530321046,-0.00297265160523,0,0.000608642726719,0.0365185636032,-0.0895065905216,-0.166278389658,-0.0605624036263,-0.051514452634,-0.00904795099234,0.0440196041304,20.6956007193,"train",2041.81666667,-0.17622378764,0.910493409478,0.82377621236,885525.6,817407,0.707490882755,-3315867,-0.523231389014,2060.30001761,1634.39998239,0.111763356829,,,,,,,,,,,,,,,,,,,,,,,,0.00913840729474,0.0151632001709,0.0145986590473,0.0085738661712,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-03T00:00:00.000+09:00",1679,1714,1650,1704,585284,0.013079667063,-0.0133178922988,-0.162241887906,31.8223799705,1763.15980426,1863.05749556,-99.897691302,-89.2973857247,-10.6003055773,1830.85,2008.56,73.3237617082,0.0221810691558,0.222270678302,-0.62564195429,,,,,"2023-06-14T20:56:05.000+09:00",0,-47740,0,-0.0146713615023,-0.0328638497653,-0.0164319248826,0,-0.00178359096314,0.038049940547,-0.0692847584455,-0.151631019238,-0.0586254056937,-0.0524045690873,-0.00622083660638,0.0430303765893,20.7205861869,"train",2032.11666667,-0.161465467042,0.930715241554,0.838534532958,682611.6,811979.75,0.72081107934,-2730583,-0.447963572983,2034.32213568,1627.37786432,0.188286556847,,,,,,,,,,,,,,,,,,,,,,,,-0.00910715063837,-0.0145276469419,0.0221868177014,0.027607314005,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-04T00:00:00.000+09:00",1704,1704,1673,1679,223774,-0.0146713615023,-0.0181286549708,-0.157128514056,30.1612762637,1750.21214207,1849.423607,-99.2114649358,-91.2802015669,-7.93126336888,1815.2,1998.9,70.3006358719,0.0220561292251,0.219917578635,-1.44269541681,,,,,"2023-06-14T20:56:06.000+09:00",0,-104226,0,0.00595592614652,-0.0107206670637,-0.000595592614652,0,0,0.0181924882629,-0.0750330542089,-0.160038020912,-0.0590896158045,-0.0543658139172,-0.00472380188736,0.0418705395306,19.7443455527,"train",2022.28333333,-0.169750364687,0.924966945791,0.830249635313,648711.8,767326.45,0.291628159045,-2954357,-0.415838721577,2014.79719437,1615.60280563,0.158812839453,,,,,,,,,,,,,,,,,,,,,,,,-0.00018389701767,0.00222965440357,-0.0144874644847,-0.0169010159059,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-08T00:00:00.000+09:00",1680,1710,1663,1689,281120,0.00595592614652,-0.00705467372134,-0.119854090672,31.6971225951,1740.79488944,1837.54037685,-96.7454874132,-92.3732587362,-4.37222867701,1803.7,1990.46,68.6363047382,0.0212548710594,0.222708096399,-1.17067963002,,,,,"2023-06-14T20:56:08.000+09:00",0,32849,0,-0.00414446417999,-0.0219064535228,0.00414446417999,0,0.000595592614651,0.0279928528886,-0.0635915063481,-0.151452428082,-0.0572797438799,-0.0546910945744,-0.00258864930551,0.0406372437763,19.9784288223,"train",2011.35,-0.160265493325,0.936408493652,0.839734506675,594716.6,719016.65,0.390978428664,-2673237,-0.337491836941,2004.54929674,1602.85070326,0.214462530208,,,,,,,,,,,,,,,,,,,,,,,,0.00490615528561,-0.00328970723972,0.0010497708609,0.00924563338624,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-09T00:00:00.000+09:00",1673,1689,1672,1682,131191,-0.00414446417999,0.0237370663421,-0.109581789307,31.1802145483,1731.74952184,1826.01886746,-94.2693456229,-92.7524761135,-1.51686950941,1793.35,1982.3,64.9479972569,0.0211453611113,0.226967812171,-1.40742277911,,,,,"2023-06-14T20:56:09.000+09:00",0,-20866,0,-0.00594530321046,0.0118906064209,-0.00594530321046,1,-0.00947306098283,0.0100651272943,-0.0620905010176,-0.15149069263,-0.056045984318,-0.0551441594016,-0.000901824916416,0.0386135536605,19.2121484006,"train",2000.93333333,-0.159392283601,0.937909498982,0.840607716399,359935.4,687186.75,0.190910258383,-2804428,-0.306805027891,1996.86636298,1589.83363702,0.226434773179,,,,,,,,,,,,,,,,,,,,,,,,-0.00125337715511,-0.00763404093651,-0.00289108702488,0.00348957675652,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-10T00:00:00.000+09:00",1684,1684,1661,1672,217853,-0.00594530321046,-0.00594530321046,-0.103004291845,30.4170859968,1722.55728771,1814.61006246,-92.0527747545,-92.6125358417,0.559761087189,1783.75,1973.94,61.9517117386,0.0210726357899,0.232496192246,-1.07643822905,,,,,"2023-06-14T20:56:10.000+09:00",0,-20270,0,-0.0143540669856,0.01495215311,0.0203349282297,1,0.00118906064209,0.0136741973841,-0.0626489138052,-0.152963109314,-0.0550554872934,-0.0553902726326,0.000334785339228,0.0370524591738,19.7133515988,"train",1994.55,-0.161715675215,0.937351086195,0.838284324785,287844.4,640675.15,0.340036600452,-3022281,-0.256480604874,1991.10754146,1576.39245854,0.230537893115,,,,,,,,,,,,,,,,,,,,,,,,-0.00539827733202,-0.00730992402943,-0.000547025878448,0.00136462081897,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-11T00:00:00.000+09:00",1690,1705,1636,1648,800334,-0.0143540669856,-0.0328638497653,-0.117773019272,28.6074404014,1711.08693575,1802.26857635,-91.1816406012,-92.3263567936,1.14471619244,1772.75,1965.44,62.4551609001,0.0210920466395,0.238737380519,0.386340372915,,,,,"2023-06-14T20:56:12.000+09:00",0,35981,0,0.00788834951456,0.0376213592233,0.0297330097087,1,0.0107655502392,0.0412679425837,-0.0703708926809,-0.161510908499,-0.0553286654133,-0.0560232747534,0.00069460934007,0.0378975490899,21.0001021307,"train",1988.05,-0.17104700586,0.929629107319,0.82895299414,330854.4,647985.6,1.23511078024,-3822615,-0.365816308264,1984.36084566,1561.13915434,0.205237225407,,,,,,,,,,,,,,,,,,,,,,,,-0.0022070810852,-0.00626702340492,-0.0121469859005,-0.00808704358072,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-12T00:00:00.000+09:00",1656,1679,1633,1661,268007,0.00788834951456,-0.0107206670637,-0.136245449818,31.0020190237,1703.38125333,1791.80423736,-88.4229840354,-91.545682242,3.12269820655,1759.65,1956.78,61.2797922644,0.0197611163686,0.233140307009,-0.873840328486,,,,,"2023-06-14T20:56:14.000+09:00",0,40124,0,-0.00541842263697,0.0373269114991,0.0680313064419,1,0.00485436893204,0.0279126213592,-0.0560622851135,-0.151156491788,-0.0532347887029,-0.0551147996641,0.0018800109612,0.0368933126215,19.9139434904,"train",1981.48333333,-0.161739101178,0.943937714886,0.838260898822,339701,615140.4,0.435684276305,-3554608,-0.438743577889,1964.77267061,1554.52732939,0.25953413705,,,,,,,,,,,,,,,,,,,,,,,,-0.00625451625853,-0.00255900259539,0.0141428657731,0.0104473521099,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-15T00:00:00.000+09:00",1677,1686,1646,1652,226245,-0.00541842263697,-0.0219064535228,-0.129610115911,30.2456683901,1695.47644512,1781.44836793,-85.9719228055,-90.4309303547,4.45900754922,1747.35,1944.88,59.7598071026,0.0197169287083,0.228802758032,-0.913967203257,,,,,"2023-06-14T20:56:15.000+09:00",0,-37371,0,0.0302663438257,0.0272397094431,0.0738498789346,1,0.00963275135461,0.0240818783865,-0.054568346353,-0.15059026778,-0.0520411154997,-0.0547402726118,0.00269915711212,0.0361742173745,19.7391157186,"train",1975.05,-0.163565479355,0.945431653647,0.836434520645,328726,597493.25,0.37865699738,-3780853,-0.422166693933,1947.24924962,1547.45075038,0.261504857623,,,,,,,,,,,,,,,,,,,,,,,,0.00158760937538,-0.00960568072663,-0.00700603201234,0.00418725808966,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-16T00:00:00.000+09:00",1696,1778,1696,1702,2050017,0.0302663438257,0.0118906064209,-0.113079729026,39.1304269486,1696.48006895,1775.56330364,-79.0832346873,-88.1613912212,9.07815653389,1736.5,1934.06,64.4912494524,0.0209861706662,0.212393842927,2.67606250743,,,,,"2023-06-14T20:56:17.000+09:00",0,129903,0,-0.00293772032902,-0.00117508813161,0.287896592244,0,0.0266343825666,0.0496368038741,-0.0198675496689,-0.11998593632,-0.0464648852452,-0.0517987022451,0.00533381699993,0.0378914509121,21.9729179532,"train",1968.66666667,-0.135455469015,0.980132450331,0.864544530985,712491.2,675430,3.03512873281,-1730836,-0.258065232519,1920.91095412,1552.08904588,0.406458918982,,,,,,,,,,,,,,,,,,,,,,,,0.000358965051324,0.00272549814003,0.0299073787743,0.0275408456856,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-17T00:00:00.000+09:00",1727,1748,1692,1697,1191099,-0.00293772032902,0.01495215311,-0.117524700988,38.6009378915,1696.56005834,1769.74379967,-73.183741322,-85.1658612414,11.9821199194,1725.2,1924,63.8847316344,0.0209207620741,0.18996815564,0.914911623522,,,,,"2023-06-14T20:56:18.000+09:00",0,-23321,0,0.00766057748969,0.00766057748969,0.2916912198,1,0.0146886016451,0.0329024676851,-0.0163459309066,-0.117983367983,-0.0431253631833,-0.0501861291935,0.00706076601025,0.0376456874687,21.427004234,"train",1960.98333333,-0.13461783629,0.983654069093,0.86538216371,907140.4,713202.1,1.67007219973,-2921935,-0.3584437006,1889.06653106,1561.33346894,0.413954363291,,,,,,,,,,,,,,,,,,,,,,,,0.00581395348837,0.0213529231711,-0.0087516738174,-0.0242906435001,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-18T00:00:00.000+09:00",1706,1719,1696,1710,773107,0.00766057748969,0.0376213592233,-0.0990516332982,40.8422984532,1698.62774168,1765.31833302,-66.6905913483,-81.4708072628,14.7802159144,1715.8,1913.84,60.9643936605,0.021059732414,0.167190873744,0.0803012175851,,,,,"2023-06-14T20:56:20.000+09:00",0,176527,0,0.00760233918129,-0.0152046783626,0.242105263158,0,0.00530347672363,0.0135533294048,-0.00338034735983,-0.106508381056,-0.0390003458177,-0.0476437469373,0.00864340111956,0.0356516921991,21.00242139,"train",1953.66666667,-0.124722743559,0.99661965264,0.875277256441,901695,731537.8,1.0568244047,-2148828,-0.268841610099,1859.23305058,1572.36694942,0.479781507901,,,,,,,,,,,,,,,,,,,,,,,,0.00831375818749,0.00203790503363,-0.000653180697801,0.00562267245606,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-19T00:00:00.000+09:00",1714,1723,1705,1723,399133,0.00760233918129,0.0373269114991,-0.115956900975,43.0799871176,1702.37731988,1762.18364169,-59.8063218094,-77.1379101721,17.3315883627,1704.5,1904.2,57.8955083991,0.0199945770855,0.112521935525,-0.596877321658,,,,,"2023-06-14T20:56:21.000+09:00",0,18027,0,-0.0150899593732,-0.0371445153802,0.192687173535,0,0.00233918128655,0.0105263157895,0.0108536227633,-0.0951580716311,-0.0347105756294,-0.0447695357934,0.0100589601641,0.0336015719089,20.3488722116,"train",1946.35,-0.114753256095,1.01085362276,0.885246743905,927920.2,710851.6,0.561485688433,-1749695,-0.305765647851,1800.39681955,1608.60318045,0.5964578392,,,,,,,,,,,,,,,,,,,,,,,,0.00890116880019,0.00697460192131,-0.0012988296189,0.000627737259981,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-22T00:00:00.000+09:00",1723,1727,1696,1697,810911,-0.0150899593732,0.0272397094431,-0.0747001090513,39.8346207191,1701.5500399,1757.35522379,-55.8051838879,-72.8713649153,17.0661810273,1697.65,1894.48,55.9744006563,0.0160735064378,0.0886765949588,0.264612257601,,,,,"2023-06-13T20:33:07.000+09:00",0,-96813,0,0.00176782557454,-0.0123747790218,0.203889216264,0,0,0.0179918746373,-0.000382882219539,-0.104239685824,-0.0328846104231,-0.0429412875164,0.0100566770933,0.0329843256666,21.042530852,"train",1939.45,-0.125009667689,0.99961711778,0.874990332311,1044853.4,679651.95,1.19312686442,-2560606,-0.273896587805,1772.92091072,1622.37908928,0.49568226295,,,,,,,,,,,,,,,,,,,,,,,,0.00760110174601,0.0122606092287,-0.0226910611192,-0.0273505686019,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-23T00:00:00.000+09:00",1702,1714,1696,1700,386570,0.00176782557454,-0.00117508813161,-0.0508096035734,40.392603649,1701.31157222,1753.10668869,-51.7951164693,-68.6561152261,16.8609987568,1693.1,1884.64,53.2619434665,0.0154557694787,0.0732113785864,-0.550591190583,,,,,"2023-06-13T20:33:07.000+09:00",0,35820,0,0.00588235294118,-0.00294117647059,0.138823529412,0,0.00294637595757,0.0106069534473,0.00407536471561,-0.0979709652772,-0.0304677155702,-0.040385950133,0.00991823456282,0.0313305549803,20.3034517747,"train",1932.95,-0.12051527458,1.00407536472,0.87948472542,712164,661769.35,0.584146122815,-2174036,-0.195860914381,1755.07709254,1631.12290746,0.555665728392,,,,,,,,,,,,,,,,,,,,,,,,0.00409451405509,0.00835641519177,-0.00232668848055,-0.00658858961723,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-24T00:00:00.000+09:00",1700,1744,1688,1710,938181,0.00588235294118,0.00766057748969,-0.0409422321929,42.3131059818,1702.64825342,1749.91360064,-47.2653472214,-64.3779616251,17.1126144037,1689.45,1875.18,53.4575189332,0.0155536613565,0.055885577255,0.504200548977,,,,,"2023-06-13T20:33:07.000+09:00",0,215312,0,-0.0152046783626,-0.019298245614,0.149707602339,0,0,0.0329411764706,0.0121637219213,-0.0880875435958,-0.0276405539306,-0.0376479307749,0.0100073768443,0.0312617069785,21.1959468232,"train",1926.61666667,-0.112433713678,1.01216372192,0.887566286322,661580.4,685522.7,1.3685629958,-1235855,-0.086868020563,1736.65794425,1642.24205575,0.717654044546,,,,,,,,,,,,,,,,,,,,,,,,-3.8947634905e-05,-0.00430653196145,0.00592130057608,0.0101888849026,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-25T00:00:00.000+09:00",1714,1719,1678,1684,642586,-0.0152046783626,-0.0152046783626,-0.0248986682108,38.8117523976,1699.77929135,1745.0311117,-45.2518203494,-60.55273337,15.3009130206,1687.3,1867.24,52.5676961523,0.0143764882628,0.0521279222814,0.0108257117512,,,,,"2023-06-13T20:33:07.000+09:00",0,-174389,0,-0.0148456057007,-0.00475059382423,0.114014251781,0,0.00233918128655,0.0239766081871,-0.00195578735258,-0.0981341445128,-0.0268716272859,-0.0359576801484,0.00908605286257,0.0312159715869,20.8021831347,"train",1920.13333333,-0.122977571002,0.998044212647,0.877022428998,635476.2,637659.3,1.00772622622,-1878441,-0.0183273418893,1731.27772163,1643.32227837,0.462481003136,,,,,,,,,,,,,,,,,,,,,,,,-0.00496991178017,-0.00904776377621,-0.0102347665824,-0.00615691458636,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-26T00:00:00.000+09:00",1684,1689,1655,1659,428165,-0.0148456057007,-0.0371445153802,-0.0298245614035,35.7485815326,1693.50555422,1738.65843676,-45.1528825398,-57.4727632039,12.3198806642,1684.75,1858.62,51.2414321414,0.0145676735078,0.0526250332773,-0.465060283513,,,,,"2023-06-13T20:33:07.000+09:00",0,-115405,0,0.0102471368294,0.0114526823388,0.156720916215,1,0,0.020190023753,-0.0152841667903,-0.107402266198,-0.0272169273899,-0.034643015795,0.00742608840517,0.0308869392052,20.3812342059,"train",1912.88333333,-0.132722852936,0.98471583321,0.867277147064,641282.6,639403.9,0.669631511475,-2306606,-0.0210058149473,1729.08001241,1640.41998759,0.209564710206,,,,,,,,,,,,,,,,,,,,,,,,0.00161272013434,-0.00529656018497,-0.0164583258351,-0.00954904551575,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-30T00:00:00.000+09:00",1672,1689,1653,1676,388017,0.0102471368294,-0.0123747790218,-0.0146972369195,39.2591880872,1690.81239203,1734.01707108,-43.2046790417,-54.6191463715,11.4144673298,1683.5,1850.68,50.152758417,0.0147533896552,0.0520745790681,-0.5320236378,,,,,"2023-06-13T20:33:07.000+09:00",0,60736,0,0.0113365155131,0.0119331742243,0.152744630072,1,0.00783604581073,0.0216998191682,-0.004455004455,-0.0943869280481,-0.0257784481156,-0.0325889894818,0.00681054136621,0.0299240802011,20.2929697147,"train",1903.36666667,-0.119455000788,0.995544995545,0.880544999212,556703.8,631249.95,0.614680444727,-1918589,0.0531080438105,1727.33377693,1639.66622307,0.41444953498,,,,,,,,,,,,,,,,,,,,,,,,0.0104384459964,0.00980752582332,-0.000191309166966,0.000439611006093,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-05-31T00:00:00.000+09:00",1676,1710,1676,1695,431270,0.0113365155131,-0.00294117647059,0.0316494217894,43.0072634348,1691.45663941,1731.12691766,-39.6702782493,-51.6293727471,11.9590944977,1686.1,1841.76,48.9989899586,0.0127930708703,0.0473393006222,-0.361991798208,,,,,"2023-06-13T20:33:07.000+09:00",0,61626,0,-0.0106194690265,-0.0135693215339,0.189970501475,0,0,0.0202863961814,0.00527845323528,-0.0796846494657,-0.0234042939524,-0.0304598069304,0.00705551297801,0.0289079586777,20.4099276442,"train",1894.23333333,-0.105178876238,1.00527845324,0.894821123762,565643.8,587558.6,0.734003382812,-1487319,0.204818378967,1726.00939739,1646.19060261,0.611502560576,,,,,,,,,,,,,,,,,,,,,,,,-0.00324886289799,0.00638872577804,0.0145853784111,0.00494778973509,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-01T00:00:00.000+09:00",1695,1695,1669,1677,378971,-0.0106194690265,-0.019298245614,-0.00297265160523,40.4600920114,1689.23254104,1727.11751635,-37.8849753123,-48.8804932601,10.9955179478,1685.85,1832.92,47.3562049616,0.0119922723401,0.0475384066595,-0.457505003254,,,,,"2023-06-13T20:33:07.000+09:00",0,-80808,0,-0.000596302921884,0.0172927847346,0.169946332737,1,0,0.0153392330383,-0.00524957736453,-0.0850664513454,-0.0225909214742,-0.0291475809541,0.00655665947992,0.028238643388,20.2699767274,"train",1885.51666667,-0.110588609665,0.994750422635,0.889411390335,453801.8,577591.75,0.656122598704,-1866290,0.125484565872,1725.92131143,1645.77868857,0.389571869707,,,,,,,,,,,,,,,,,,,,,,,,-0.00308483888992,0.00798188904707,-0.00753463013663,-0.0186013580736,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-02T00:00:00.000+09:00",1681,1690,1665,1676,338863,-0.000596302921884,-0.00475059382423,-0.0164319248826,40.3172291907,1687.1967655,1723.33103366,-36.1342681643,-46.331248241,10.1969800766,1684.45,1823.88,45.7593331786,0.0116062625405,0.0467662304394,-0.517821023173,,,,,"2023-06-13T20:33:07.000+09:00",0,-13994,0,0.00119331742243,0.0125298329356,0.20107398568,1,0.00238521168754,0.0149075730471,-0.00501647422007,-0.0810798956072,-0.0215598258737,-0.0276439428645,0.00608411699083,0.0273027047605,20.1575164577,"train",1876.48333333,-0.106839922195,0.99498352578,0.893160077805,393057.2,565270.7,0.599470306881,-2205153,0.0464759627555,1723.83768843,1645.06231157,0.392732979055,,,,,,,,,,,,,,,,,,,,,,,,0.0125293382688,0.0049549653847,-0.0131256411907,-0.00555126830659,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-05T00:00:00.000+09:00",1679,1684,1670,1678,283624,0.00119331742243,0.0114526823388,-0.000595592614652,40.7676989462,1685.7818785,1719.97317932,-34.1913008186,-43.9032587565,9.71195793788,1684.4,1814.96,43.4908093802,0.0111620862309,0.0468033275868,-0.654217263793,,,,,"2023-06-13T20:33:07.000+09:00",0,39664,0,0.0107270560191,0.057210965435,0.166269368296,1,0.00178997613365,0.00835322195704,-0.00379957254809,-0.0754617181646,-0.0203762221803,-0.0261640397834,0.00578781760303,0.0259182415853,19.9807625854,"train",1867.7,-0.101568774428,0.996200427452,0.898431225572,364149,568263.2,0.499106751942,-1921529,0.0908758476706,1723.81776249,1644.98223751,0.418818324594,,,,,,,,,,,,,,,,,,,,,,,,0.0054010210044,0.00255742690597,-0.00420770358196,-0.00136410948354,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-07T00:00:00.000+09:00",1694,1703,1680,1696,450945,0.0107270560191,0.0119331742243,0.00414446417999,44.805454427,1687.35389719,1718.19738826,-30.8434910655,-41.2913052183,10.4478141528,1684.75,1807.6,42.1700372816,0.0113357714344,0.0471265608982,-0.291877510516,,,,,"2023-06-13T20:33:07.000+09:00",0,44912,0,-0.0141509433962,0.0459905660377,0.121462264151,1,0.00953516090584,0.0137067938021,0.00667754859771,-0.061739322859,-0.0181860206754,-0.0243462884542,0.00616026777878,0.0248644087745,20.4551284775,"train",1859.58333333,-0.0879677347076,1.0066775486,0.912032265292,376734.6,576754.45,0.781866529162,-1470584,0.104260400592,1724.44823674,1645.05176326,0.641693950724,,,,,,,,,,,,,,,,,,,,,,,,7.26463537266e-05,0.0119961391736,0.0106544096653,-0.00126908315453,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-08T00:00:00.000+09:00",1696,1696,1664,1672,378299,-0.0141509433962,-0.0135693215339,-0.00594530321046,40.8107939335,1684.99175916,1714.7753595,-29.7836003351,-38.9897642416,9.20616390657,1684.25,1799.76,41.4436060472,0.0117334558959,0.0475871230313,-0.500117293364,,,,,"2023-06-13T20:33:07.000+09:00",0,-126839,0,0.0203349282297,0.311004784689,0.0992822966507,1,0,0.0188679245283,-0.0072732670328,-0.0709872427435,-0.0178131580951,-0.0233192369866,0.00550607889149,0.024786845722,20.2652159624,"train",1850.91666667,-0.0966638152267,0.992726732967,0.903336184773,366140.4,589109.85,0.642153581374,-1848883,0.0811007488671,1724.32430598,1644.17569402,0.347158925157,,,,,,,,,,,,,,,,,,,,,,,,-0.00181602691543,-0.00521164501771,-0.0123349164808,-0.00893929837851,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-09T00:00:00.000+09:00",1691,1723,1669,1706,847469,0.0203349282297,0.0172927847346,0.0203349282297,47.8977224882,1688.22379621,1714.12533287,-25.9015366536,-36.372118724,10.4705820704,1685.95,1792.6,42.3404913295,0.0124683083202,0.0483178041478,0.545254108009,,,,,"2023-06-13T20:33:07.000+09:00",0,22717,0,-0.0052754982415,0.284876905041,0.119577960141,1,0.0113636363636,0.0322966507177,0.0118924048756,-0.0483097177284,-0.0151826123409,-0.0213201164854,0.00613750414446,0.0248185763948,21.0919162681,"train",1842.96666667,-0.0743185805495,1.01189240488,0.925681419451,459840,620590.65,1.36558454434,-1001414,0.162818034722,1726.68070095,1645.21929905,0.74612883564,,,,,,,,,,,,,,,,,,,,,,,,0.011609246031,0.00865168411081,0.00872568219868,0.0116832441189,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-12T00:00:00.000+09:00",1714,1719,1689,1697,301728,-0.0052754982415,0.0125298329356,0.0297330097087,46.3168289168,1689.57398141,1712.85678969,-23.2828082803,-33.7542566353,10.471448355,1688.4,1783.72,41.4590276631,0.012056437784,0.0438662380469,-0.700667389459,,,,,"2023-06-13T20:33:07.000+09:00",0,-53180,0,0.0453741897466,0.251620506777,0.0984089569829,1,0.00468933177022,0.0175849941383,0.00509357972045,-0.0486174960196,-0.0137199813084,-0.0198905460432,0.00617056473482,0.0244307764662,20.0538984955,"train",1836.56666667,-0.0759932482712,1.00509357972,0.924006751729,452413,595660.35,0.506543703975,-1303142,0.211485706578,1725.43187816,1651.36812184,0.616116173787,,,,,,,,,,,,,,,,,,,,,,,,-0.00447152008966,0.00231976553394,-0.000803978151843,-0.00759526377544,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-13T00:00:00.000+09:00",1684,1808,1684,1774,1949729,0.0453741897466,0.057210965435,0.0680313064419,58.8351747498,1702.56259966,1717.38591638,-14.8233167254,-29.9680686533,15.1447519279,1694.05,1776.82,47.3548114015,0.0153592781396,0.0597225118966,2.51385658294,,,,,"2023-06-14T06:51:53.000+09:00",0,158913,0,0,0.158399098083,0.0721533258174,1,-0.00766057748969,0.0730701237478,0.0471945928396,-0.00158710505285,-0.00835587188578,-0.0168929361067,0.00853706422092,0.0266938057505,21.9641931097,"train",1831.3,-0.0312892480751,1.04719459284,0.968710751925,785634,679746.45,2.86831803241,646587,0.309026623089,1744.63646064,1643.46353936,1.29023120999,,,,,,,,,,,,,,,,,,,,,,,,0.00327077034248,0.0124751625723,0.0421034194041,0.0328990271744,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-14T00:00:00.000+09:00",1774,1808,1757,1774,1025305,0,0.0459905660377,0.0738498789346,58.8351747498,1713.55296894,1721.5795522,-8.02658326525,-25.5797715757,17.5531883104,1700.15,1769.48,47.6151820157,0.0152485053986,0.0679336289605,0.612055090774,,,,,"2023-06-15T06:51:53.000+09:00",0,-10358,0,0.235625704622,0.151634723788,0.0744081172492,1,0,0.0287485907554,0.0434373437638,0.00255442276827,-0.00452456779327,-0.014419262444,0.00989469465075,0.026840576108,21.3214928507,"train",1826.31666667,-0.0286459996897,1.04343734376,0.97135400031,900506,719699.45,1.42462940607,646587,0.30758950837,1757.89867964,1642.40132036,1.13940855845,182835,196005,,-177176,-127990,,-5396,-70857,,,,,,,,,,,,,,,,-0.00715328190451,-0.027854283516,0.00715328190451,0.027854283516,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-15T00:00:00.000+09:00",1808,2286,1770,2192,56944504,0.235625704622,0.311004784689,0.287896592244,83.3214333446,1787.16020449,1756.4255113,30.7346931866,-14.3168786232,45.0515718098,1724.65,1771.86,81.0712404431,0.0527409728229,0.257528436088,4.35663968182,,,,,"2023-06-16T06:51:53.000+09:00",0,-986933,0,0,-0.116788321168,-0.0506386861314,0,0.0191657271702,0.290868094701,0.270982518192,0.237118056731,0.0140213016362,-0.00653142272958,0.0205527243658,0.0369850549467,25.5501573856,"train",1827.16666667,0.199671622731,1.27098251819,1.19967162273,12213747,3464423.8,16.4369336107,57591091,0.856158634518,1946.72320865,1502.57679135,1.55224309326,-146341,-57936,1106852,102976,31945,29898,46026,20915,-1086802,,,,,,,,,,,,,,,-0.00402431388121,0.0071229482812,0.239650018504,0.228502756341,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-16T00:00:00.000+09:00",2218,2320,2145,2192,22338976,0,0.284876905041,0.2916912198,83.3214333446,1849.44324995,1788.69028824,60.7529617094,0.697089443293,60.0558722661,1749.4,1774.42,87.7804375543,0.0526978039609,0.343729515123,1.37821864729,,,,,"2023-06-19T06:51:53.000+09:00",0,802975,0,-0.0310218978102,-0.103102189781,-0.0565693430657,0,0.0118613138686,0.0798357664234,0.253001028924,0.235333235649,0.0277157672032,0.000318015256977,0.0273977519462,0.0400458200522,24.6144131616,"train",1828.38333333,0.198873321605,1.25300102892,1.1988733216,16512048.4,4521817.65,4.94026467432,57591091,0.669122802862,2050.06020688,1448.73979312,1.23604685601,-278518,-151680,932297,93639,-30552,57435,190518,185134,-936392,,,,,,,,,,,,,,,0.00661289456938,0.0112865017539,-0.00661289456938,-0.0112865017539,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-19T00:00:00.000+09:00",2200,2213,2077,2124,5941621,-0.0310218978102,0.251620506777,0.242105263158,74.9140399098,1891.68274996,1813.52804467,78.1547052904,16.1886126127,61.9660926777,1770.1,1776.22,91.2246920147,0.053600725563,0.385547592547,0.090016816995,,,,,"2023-06-20T06:51:59.000+09:00",0,126241,0,-0.0324858757062,-0.116760828625,-0.0786252354049,0,0.0036496350365,0.0620437956204,0.19993220722,0.195797817838,0.0367960006075,0.00762175735062,0.0291742432569,0.0429494783497,23.2585489322,"train",1828.31666667,0.161724354825,1.19993220722,1.16172435483,17640027,4780243.35,1.24295366678,51649470,0.562715055082,2111.32889678,1428.87110322,1.01856686719,131488,180399,1539820,-836131,-887695,-998031,551650,556716,-659804,,,,,,,,,,,,,,,-0.00620384722312,0.000743285094881,-0.0248180505871,-0.0317651829051,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-20T00:00:00.000+09:00",2137,2137,2030,2055,3718678,-0.0324858757062,0.158399098083,0.192687173535,67.4741436215,1916.80848073,1831.41485617,85.39362456,30.0296150022,55.3640095578,1786.7,1777.48,92.351499728,0.0544762485524,0.405341288682,-0.0954123448946,,,,,"2023-06-21T06:52:10.000+09:00",0,-21095,0,-0.00583941605839,-0.0661800486618,-0.0223844282238,0,0.00612052730697,0.0503766478343,0.15016510886,0.156131151968,0.0415540752117,0.0146129513393,0.0269411238724,0.044939902544,22.7569099138,"train",1827.16666667,0.12469214631,1.15016510886,1.12469214631,17993816.8,4946220.6,0.751822108379,47930792,0.502206543315,2148.81164024,1424.58835976,0.870465859395,-257586,-396841,694079,-419517,-317962,-398038,532784,573732,-458719,,,,,,,,,,,,,,,-0.00175895765472,-0.00247577677496,-0.0307269180515,-0.0300100989313,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-21T00:00:00.000+09:00",2055,2077,1987,2043,2883807,-0.00583941605839,0.151634723788,0.203889216264,66.2420205961,1936.22256062,1847.08782979,89.1347308303,41.8506381678,47.2840926625,1804,1779.96,92.1835354617,0.0542988841868,0.416969955319,-0.168692836122,,,,,"2023-06-22T06:52:10.000+09:00",0,90786,0,-0.0523739598629,-0.0543318649046,-0.0210474791973,0,0,0.043795620438,0.132483370288,0.147778601766,0.0436293347187,0.0204848938658,0.0231444408529,0.0451216522084,22.4967964492,"train",1826.81666667,0.118338822542,1.13248337029,1.11833882254,18365517.2,5049865.4,0.57106611198,45046985,0.471374850902,2180.1068997,1427.8931003,0.817728816185,-336042,-670557,339743,-239424,-92800,-392761,414570,605100,-123846,,,,,,,,,,,,,,,-0.00855307860924,-0.0120824449183,0.00271366255085,0.00624302885987,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-22T00:00:00.000+09:00",2017,2026,1915,1936,3363155,-0.0523739598629,-0.116788321168,0.138823529412,56.3594359009,1936.18832053,1853.67391647,82.5144040526,49.9833913448,32.5310127079,1815.8,1780.9,94.7418543573,0.055995961887,0.415378399834,-0.143373169854,,,,,"2023-06-23T06:52:10.000+09:00",0,-66117,0,0.0154958677686,0.0418388429752,-0.010847107438,1,-0.0127263827704,0.0543318649046,0.0661967177002,0.0870907967881,0.0426210764735,0.0258178674301,0.0168032090433,0.0489369082424,22.5967693475,"train",1824.68333333,0.0610060193093,1.0661967177,1.06100601931,7649247.4,5198694.65,0.646922973251,41683830,0.421816138018,2192.92204921,1438.67795079,0.659364853171,-881967,-555227,189837,731152,-259519,-424310,126056,636746,43114,,,,,,,,,,,,,,,0.00428632827776,0.000776521639831,-0.0566602881407,-0.0531504815028,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-23T00:00:00.000+09:00",1936,1974,1898,1966,2412595,0.0154958677686,-0.103102189781,0.149707602339,58.2405448838,1940.77473275,1861.9943671,78.7803656478,55.7427862054,23.0375794424,1828.6,1782.94,93.4031504746,0.0560177046162,0.41481031503,-0.223737825786,,,,,"2023-06-26T06:52:10.000+09:00",0,-261304,0,-0.0457782299084,-0.00203458799593,-0.0544252288911,0,0,0.0392561983471,0.0751394509461,0.102673112948,0.0400713965655,0.0283534009183,0.0117179956472,0.0475092321844,22.2799697906,"train",1823.05,0.0784125503963,1.07513945095,1.0784125504,3663971.2,5272415.35,0.457588190581,44096425,0.429900500916,2207.86107103,1449.33892897,0.681141712787,-197137,-315460,-62008,259691,-151910,-228288,108555,491769,303727,,,,,,,,,,,,,,,-0.00909897058257,-0.00175722859947,0.0245948383512,0.0172530963681,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-26T00:00:00.000+09:00",1945,1966,1864,1876,2312029,-0.0457782299084,-0.116760828625,0.114014251781,51.121336012,1930.80938925,1863.03182139,67.7775678589,58.1497425361,9.62782532283,1838.2,1783.1,94.017211155,0.0570485696325,0.406718799353,-0.238604225636,,,,,"2023-06-27T06:52:10.000+09:00",0,-153026,0,0.022921108742,0.0730277185501,-0.0202558635394,1,-0.0106815869786,0.0518819938962,0.020563594821,0.0521002748023,0.0361287675154,0.0309966644649,0.00513210305055,0.0501157841978,22.1905331817,"train",1818.63333333,0.0315438332814,1.02056359482,1.03154383328,2938052.8,5355887.5,0.431679903657,41784396,0.407615329859,2212.01524849,1464.38475151,0.550559735261,41231,-760814,-174274,205573,948904,-106049,-36940,16510,318323,,,,,,,,,,,,,,,0.00470798801603,0.00532668830872,-0.0504862179245,-0.0511049182172,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-27T00:00:00.000+09:00",2026,2098,1906,1919,23984003,0.022921108742,-0.0661800486618,0.156720916215,54.013652741,1928.99256014,1867.1776124,61.8149477353,58.8827835759,2.93216415938,1851.2,1783.02,103.15883893,0.056923518196,0.395403011037,1.30984075691,,,,,"2023-06-28T06:52:10.000+09:00",0,-485863,0,0.00677436164669,0.019801980198,-0.0442939030745,1,0.0799573560768,0.102345415778,0.036624891962,0.0762638669224,0.0322120623946,0.0306840977467,0.00152796464793,0.0537565601509,24.5524571204,"train",1815.3,0.0571255439872,1.03662489196,1.05712554399,6991117.8,6533679.4,3.67082642592,65768399,0.520954586477,2217.18502702,1485.21497298,0.59262674016,184696,-112945,-42191,-51707,108291,-550809,95796,199758,629491,,,,,,,,,,,,,,,-0.000313686004182,-0.00609437180216,0.0232347947462,0.0290154805442,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-28T00:00:00.000+09:00",1962,2009,1898,1932,3141401,0.00677436164669,-0.0543318649046,0.152744630072,54.8828684827,1929.45524319,1871.97927074,57.4759724506,58.6014213509,-1.12544890027,1864,1783.7,103.718921863,0.0569240005913,0.384558097885,-0.265961692957,,,,,"2023-06-29T06:52:10.000+09:00",0,35762,0,0.0439958592133,-0.0155279503106,-0.0973084886128,0,0.0224075039083,0.0578426263679,0.0364806866953,0.0831417839323,0.0297494681421,0.0303319986288,-0.000582530486681,0.0536847421652,22.5264904517,"train",1811.81666667,0.0663330543009,1.0364806867,1.0663330543,7042636.6,6671348.6,0.470879456067,68909800,0.530840113796,2222.40814723,1505.59185277,0.594863914961,476164,496746,173191,-304032,-216518,-529655,-143173,-65974,399006,,,,,,,,,,,,,,,-0.00666307686944,-0.00820234745007,0.0134374385161,0.0149767090968,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-29T00:00:00.000+09:00",1962,2090,1932,2017,8053566,0.0439958592133,0.0418388429752,0.189970501475,60.1823625802,1942.92366732,1882.72154698,60.2021203335,58.9215611474,1.28055918612,1880.1,1785.66,107.59614173,0.0574456502011,0.378184704457,0.0758585851609,,,,,"2023-06-30T06:52:10.000+09:00",0,242910,0,-0.0272682201289,-0.0887456618741,-0.135349529003,0,0.0155279503106,0.0817805383023,0.0728152757832,0.129554338452,0.0298473576269,0.0292124745401,0.00063488308682,0.0533446414131,23.5109920707,"train",1810.88333333,0.113821063385,1.07281527578,1.11382106339,7980718.8,7052463.4,1.14195076858,76963366,0.556193492617,2235.61253142,1524.58746858,0.692538923243,1322507,1443660,897950,-908856,-691104,-902972,-434358,-543904,-4516,,,,,,,,,,,,,,,-0.0055261115596,-0.00597483188576,0.0495219707728,0.049970691099,,,1,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-06-30T00:00:00.000+09:00",2021,2026,1923,1962,1985906,-0.0272682201289,-0.00203458799593,0.169946332737,55.6290930472,1945.85848773,1888.59402498,57.2644627451,58.5901414669,-1.32567872184,1894.35,1786.44,107.267845892,0.0578606574104,0.363695157063,-0.391074609967,,,,,"2023-07-03T06:52:10.000+09:00",0,22068,0,0.025993883792,-0.026503567788,-0.0958205912334,0,0.0019831432821,0.0510659395141,0.035711457756,0.0982736615839,0.0291867801963,0.0298624574245,-0.000675677228256,0.0546727043284,22.0833054315,"train",1809.18333333,0.0844672089617,1.03571145776,1.08446720896,7895381,7132810.15,0.278418457556,74977460,0.538663923363,2238.83296039,1549.86703961,0.598190633178,1166809,1251001,863887,-616089,-767489,-940400,-595763,-504560,38599,,,,,,,,,,,,,,,0.00559211300304,0.00748442195895,-0.0328603331319,-0.0347526420879,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-03T00:00:00.000+09:00",1987,2043,1979,2013,1552744,0.025993883792,0.0730277185501,0.20107398568,58.7459234172,1956.18795116,1897.80928239,58.3786687628,58.5478469261,-0.169178163326,1911.2,1788.74,105.391571186,0.0579215494148,0.348352790296,-0.429535835062,,,,,"2023-07-04T06:52:10.000+09:00",0,181497,0,-0.0278191753602,-0.0740188772976,-0.093392945852,0,0.0127420998981,0.032619775739,0.0532649644203,0.125373167705,0.0290008289929,0.0290848717964,-8.40428034407e-05,0.0523554750053,21.8629156723,"train",1808.83333333,0.112872016954,1.05326496442,1.11287201695,7743524,7193504.2,0.215853630835,76530204,0.547267053796,2244.08592641,1578.31407359,0.65290523258,374469,829984,445899,-223741,-645832,-755450,-252672,-281706,214084,,,,,,,,,,,,,,,0.0148930693996,0.0242444485396,0.0111008143925,0.00174943525247,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-04T00:00:00.000+09:00",2021,2060,1936,1957,2332033,-0.0278191753602,0.019801980198,0.166269368296,54.2404476281,1956.31288175,1902.19377999,54.1191017537,57.6620978916,-3.54299613793,1925.15,1788.9,106.720744672,0.0585021726688,0.327828335975,-0.379333115025,,,,,"2023-07-05T06:52:10.000+09:00",0,-100624,0,-0.0281042411855,-0.0281042411855,-0.0654062340317,0,0.00397416790859,0.0615996025832,0.0165441653897,0.093968360445,0.027654114335,0.0294645364801,-0.00181042214508,0.0545328281412,22.2414189449,"train",1808.25,0.082261855385,1.01654416539,1.08226185539,3413130,7295924.65,0.319635017064,74198171,0.521659033307,2240.7093605,1609.5906395,0.550465940781,-554200,704764,355132,294616,-344781,-643626,159727,-479973,207897,,,,,,,,,,,,,,,-0.00351973317656,0.000798389726636,-0.0242994421836,-0.0286175650868,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-05T00:00:00.000+09:00",1970,1970,1902,1902,1597971,-0.0281042411855,-0.0155279503106,0.121462264151,50.1706570671,1947.95705379,1902.17942592,45.7776278662,55.2852038865,-9.50757602035,1935.45,1790.26,103.954977196,0.0590629919748,0.307859979831,-0.440742693721,,,,,"2023-07-06T06:52:10.000+09:00",0,74126,0,-0.0336487907466,0.00210304942166,-0.0357518401682,1,0.00664282064384,0.0347470618293,-0.017282802449,0.0624155150649,0.0240681534523,0.029066879015,-0.00499872556275,0.0546556136676,21.8349065009,"train",1807.96666667,0.0520105459171,0.982717197551,1.05201054592,3104444,7353275.95,0.21731416186,72600200,0.503658400036,2233.37379898,1637.52620102,0.443861483852,-696124,78713,100907,469828,6371,-430937,146939,-214448,253821,,,,,,,,,,,,,,,-0.00551804450683,0.00132584269663,-0.0225861966787,-0.0294300838821,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-06T00:00:00.000+09:00",1906,1919,1817,1838,1656385,-0.0336487907466,-0.0887456618741,0.0992822966507,45.8587174766,1931.04058397,1897.42539437,33.6151896026,50.9512010297,-17.3360114272,1943.75,1791.2,103.815335968,0.0595680994715,0.28459257891,-0.44221975593,,,,,"2023-07-07T06:52:10.000+09:00",0,201511,0,0.0391730141458,0.132208922742,-0.0603917301415,1,0.00210304942166,0.0536277602524,-0.0544051446945,0.0261277355962,0.0182890041363,0.0277210016484,-0.00943199751206,0.0564827725612,21.8365813781,"train",1807.11666667,0.0170898392467,0.945594855305,1.01708983925,1825007.8,7417180.25,0.22331734489,70943815,0.490703310062,2220.33841263,1667.16158737,0.30883147093,-82449,-574972,255525,128170,391194,-527484,4377,157029,270786,,,,,,,,,,,,,,,-0.00880573865839,-0.0231715253933,-0.0248430520882,-0.0104772653533,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-07T00:00:00.000+09:00",1847,2047,1821,1910,7000498,0.0391730141458,-0.026503567788,0.119577960141,50.9645892332,1927.80357105,1898.35684664,29.4467244148,46.6503057068,-17.2035812919,1953.95,1793.74,112.54281197,0.0599297026156,0.260975206806,-0.0559738193754,,,,,"2023-07-10T06:52:10.000+09:00",0,-435694,0,-0.0240837696335,0.082722513089,-0.106806282723,1,0.00489662676823,0.122959738847,-0.0224928989995,0.0648142986163,0.0154171332015,0.0244242438255,-0.00900711062405,0.0589229382041,23.3163503685,"train",1807.88333333,0.0564841020346,0.977507101001,1.05648410203,2827926.2,7724831.7,0.906233076897,77944313,0.510986711853,2208.91625267,1698.98374733,0.413812123095,76227,-385818,398043,170708,442016,-507935,-173657,-57867,114476,,,,,,,,,,,,,,,-0.0115714570726,-0.00374484509437,0.0507444712184,0.0429178592402,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-10T00:00:00.000+09:00",1893,1902,1838,1864,1233802,-0.0240837696335,-0.0740188772976,0.0984089569829,47.8591948049,1917.98763705,1895.81189504,22.1757420094,41.7553929673,-19.5796509579,1962.3,1796.48,109.646896829,0.0602660783151,0.234955349335,-0.506188335615,,,,,"2023-07-11T06:52:10.000+09:00",0,48550,0,0.0203862660944,0.0498927038627,-0.075643776824,1,-0.00890052356021,0.0335078534031,-0.0500942771238,0.0375846099038,0.0118968573012,0.0224009618923,-0.0105041045911,0.0588234425049,21.5560910124,"train",1807.81666667,0.0310780038536,0.949905722876,1.03107800385,2764137.8,7771435.4,0.158761147265,76710511,0.501925635257,2192.826441,1731.773559,0.286792353247,125459,-170297,79272,171994,402106,-182517,-202350,-164126,127394,,,,,,,,,,,,,,,-0.00237858717463,-0.0079790607308,-0.0217051824589,-0.0161047089027,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-11T00:00:00.000+09:00",1859,1910,1834,1902,1145858,0.0203862660944,-0.0281042411855,0.0721533258174,50.5402784099,1915.52800058,1896.27027318,19.2577273954,37.2558598529,-17.9981324575,1968.7,1800.32,107.243547056,0.0597003934623,0.219336389356,-0.509125036577,,,,,"2023-07-12T06:52:10.000+09:00",0,194648,0,0.00210304942166,0.0562565720294,-0.105152471083,1,-0.00268240343348,0.0407725321888,-0.0338802255295,0.0564788482048,0.0101249881154,0.0195877286293,-0.00946274051394,0.0563846199031,21.5023255029,"train",1807.46666667,0.0523015638832,0.96611977447,1.05230156388,2526902.8,7731241.85,0.148211376934,77856369,0.499336222421,2184.60377486,1752.79622514,0.345533038868,370269,349497,544475,-180010,-83432,-637884,-172155,-174853,118664,,,,,,,,,,,,,,,0.0165787281311,0.0213633986168,0.00380753796335,-0.000977132522421,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-12T00:00:00.000+09:00",1893,1936,1876,1906,746068,0.00210304942166,0.00210304942166,0.0744081172492,50.8269081289,1914.06215433,1896.99099369,17.0711606477,33.2189200119,-16.1477593642,1975.3,1804.42,103.86900798,0.0596931747596,0.201599878788,-0.538646629757,,,,,"2023-07-13T06:52:10.000+09:00",0,29806,0,0.091815320042,0.0493179433368,-0.0828961175236,1,-0.00473186119874,0.0315457413249,-0.0350832784893,0.0562950975937,0.00895653759062,0.0174286044134,-0.00847206682275,0.0544958069151,21.0753341128,"train",1807.6,0.0544368223058,0.964916721511,1.05443682231,2356522.2,7717280,0.0966749942985,78602437,0.505073354861,2174.41012029,1776.18987971,0.325975696512,221509,531815,436717,-191837,-219649,-522596,-1507,-206313,118365,,,,,,,,,,,,,,,0.00477270155201,0.0013087068838,-0.00266965213034,0.000794342537863,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-13T00:00:00.000+09:00",1919,2145,1906,2081,11351445,0.091815320042,0.132208922742,-0.0506386861314,61.3736050892,1939.74489982,1910.62129045,29.1236093708,32.3998578837,-3.27624851287,1969.75,1813.18,113.521221696,0.0350986425208,0.182663733943,0.914754918322,,,,,"2023-07-14T06:52:01.000+09:00",0,899626,0,-0.00624699663623,-0.0797693416627,-0.160019221528,0,0.00682056663169,0.125393494229,0.0564792486356,0.1477073429,0.0139950069057,0.015569369478,-0.00157436257226,0.054551283852,23.885459433,"train",1810.3,0.149533226537,1.05647924864,1.14953322654,4295534.2,5437627.05,2.08757329174,89953882,0.297581929603,2149.65094497,1789.84905503,0.809197931174,224198,136350,449811,-195545,78391,-481038,-17913,-186416,63455,,,,,,,,,,,,,,,0.00641234775043,0.0149906805473,0.0854029722915,0.0768246394946,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-14T00:00:00.000+09:00",2060,2081,1983,2068,4101028,-0.00624699663623,0.082722513089,-0.0565693430657,60.3382914239,1959.4764537,1922.27897264,37.1974810556,33.359382518,3.83809853753,1963.55,1820.9,112.412563003,0.0351073544781,0.158654732334,-0.0820839497148,,,,,"2023-07-17T06:52:01.000+09:00",0,-73918,0,-0.0536750483559,-0.101063829787,-0.144100580271,0,-0.0100913022585,0.0470927438731,0.0531944692012,0.135702125323,0.0179871765259,0.0161312294575,0.00185594706844,0.0543581059011,22.8610854677,"train",1812.71666667,0.140829142263,1.0531944692,1.14082914226,3715640.2,4525729.65,0.906158413594,85852854,0.312234326679,2119.31324984,1807.78675016,0.835284478556,-263133,10137,559860,288207,34067,-443316,-14212,-15408,-86066,,,,,,,,,,,,,,,0.0143059473686,0.0035943431086,-0.0205529440049,-0.00984133974484,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-17T00:00:00.000+09:00",2068,2068,1945,1957,3066414,-0.0536750483559,0.0498927038627,-0.0786252354049,52.2357306766,1959.09546082,1924.85090059,34.2445602268,33.5364180598,0.708142166992,1955.2,1825.96,113.168808503,0.0363588296436,0.140415254718,-0.254331668886,,,,,"2023-07-18T06:52:07.000+09:00",0,-628195,0,0.0265712825754,-0.0608073582013,-0.115482881962,0,0,0.0594777562863,0.00092062193126,0.0717649893755,0.0174984978164,0.0171366469391,0.000361850877359,0.0578276997972,22.5151873262,"train",1813.7,0.0790097590561,1.00092062193,1.07900975906,4082162.6,4381969.3,0.699779891201,82786440,0.355285122605,2092.46995301,1817.93004699,0.506556423895,-1756813,-1350457,-1451584,1021092,629449,1334627,664253,660290,230968,,,,,,,,,,,,,,,-0.00353840885744,0.00224260275807,-0.0501366394985,-0.055917651114,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-18T00:00:00.000+09:00",1979,2115,1962,2009,7459974,0.0265712825754,0.0562565720294,-0.0223844282238,55.2663322443,1966.77308223,1931.08416721,35.6889150164,33.9669174511,1.72199756533,1952.9,1832.56,116.371036467,0.0362774856732,0.135124440677,0.554593079292,,,,,"2023-07-19T06:52:17.000+09:00",0,-444369,0,-0.00447984071677,-0.0871080139373,-0.276754604281,0,0.0112416964742,0.078180889116,0.0287265092939,0.0962806129131,0.0177645171809,0.0169073755356,0.000857141645262,0.0579248563799,23.4304548518,"train",1814.7,0.107070039125,1.02872650929,1.10707003912,5344985.8,4569034.1,1.6327245183,90246414,0.463069667175,2084.8422601,1820.9577399,0.71259299317,-1575323,-1809242,-867926,808254,1066655,746733,733966,719705,264637,,,,,,,,,,,,,,,-0.00434516991218,0.0176446359194,0.0309164524876,0.00892664665601,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-19T00:00:00.000+09:00",2013,2047,1970,2000,1362513,-0.00447984071677,0.0493179433368,-0.0210474791973,54.6203743259,1971.88491573,1936.18904372,35.6958720167,34.3127083642,1.38316365248,1950.75,1838.78,113.558819577,0.0362686526932,0.130534279391,-0.596534141268,,,,,"2023-07-20T06:52:16.000+09:00",0,-8790,0,-0.0425,-0.128,-0.248,0,0.00199104031857,0.0383275261324,0.0252466999872,0.0876776993441,0.0178479360084,0.0171563541821,0.00069158182624,0.0567794097883,21.7257438067,"train",1817.46666667,0.100432836916,1.02524669999,1.10043283692,5468274.8,4492969.4,0.303254457954,88883901,0.487839022451,2078.06987276,1823.43012724,0.693410498031,-828318,-1039690,67584,125359,351263,-78533,701454,687553,200818,,,,,,,,,,,,,,,0.00023776470498,0.0104797952174,-0.00471760542175,-0.0149596359341,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-20T00:00:00.000+09:00",2004,2009,1885,1915,2805811,-0.0425,-0.0797693416627,-0.010847107438,48.8170575032,1963.13339024,1934.61948492,28.513905313,33.152947754,-4.63904244096,1949.7,1843.44,114.304618178,0.0356193705978,0.131438580045,-0.315746284642,,,,,"2023-07-21T06:52:17.000+09:00",0,-281458,0,-0.0292428198433,-0.0892950391645,-0.216187989556,0,0.002,0.062,-0.0177976098887,0.0388187302001,0.0148897677875,0.017312244258,-0.00242247647048,0.0596890956545,22.4046760835,"train",1819.53333333,0.0524676657018,0.982202390111,1.0524676657,3759148,4465102.2,0.62838673659,86078090,0.497124791455,2077.83289976,1821.56710024,0.36459371455,1045033,-529622,475416,-1114155,-289161,-510680,67789,745992,172701,,,,,,,,,,,,,,,-0.00307103640769,0.00853072359589,-0.0394289635923,-0.0510307235959,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-21T00:00:00.000+09:00",1885,1902,1851,1859,981852,-0.0292428198433,-0.101063829787,-0.0544252288911,45.3950284972,1947.11286866,1929.0180416,18.0948270658,30.1413236164,-12.0464965505,1944.35,1847.18,110.711431166,0.0359840294392,0.137603670285,-0.644667978229,,,,,"2023-07-24T06:52:17.000+09:00",0,65622,0,-0.0112963959118,-0.045723507262,-0.188811188811,0,-0.0156657963446,0.0266318537859,-0.043896417826,0.00639894325404,0.00973363478528,0.016213729756,-0.0064800949707,0.0595542932575,21.3249898514,"train",1820.8,0.0209797891037,0.956103582174,1.0209797891,3135312.8,4393565.05,0.223475011483,85096238,0.466589347528,2078.12484816,1810.57515184,0.180993844603,1015098,-531011,344309,-1106216,-327768,-619174,46794,780711,202876,,,,,,,,,,,,,,,0.0036650603985,0.00319879776728,-0.0329078802418,-0.0324416176106,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-24T00:00:00.000+09:00",1864,1876,1804,1838,1003126,-0.0112963959118,-0.0608073582013,-0.0202558635394,44.1453088466,1930.32627348,1922.27596444,8.05030904236,25.7231207016,-17.6728116592,1942.45,1850.98,107.946328939,0.0346541349354,0.14270277297,-0.624350281641,,,,,"2023-07-25T06:52:16.000+09:00",0,94594,0,-0.00217627856366,-0.00707290533188,-0.195865070729,0,0.00268961807423,0.038730500269,-0.0537722978712,-0.0070125014857,0.00437992874992,0.0139951690433,-0.00961524029337,0.0587303204241,21.3350649856,"train",1822.65,0.0084218034181,0.946227702129,1.00842180342,2722655.2,4328119.9,0.231769457219,84093112,0.488765526112,2081.04650068,1803.85349932,0.123186734551,568543,1285666,594896,-733209,-1403038,-1017315,76730,100030,314488,,,,,,,,,,,,,,,0.00719223223591,-0.00500759699544,-0.0184886281477,-0.00628879891634,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-25T00:00:00.000+09:00",1842,1868,1791,1834,930729,-0.00217627856366,-0.0871080139373,-0.0442939030745,43.8974133621,1915.50684679,1915.73700411,-0.230157318402,20.5324650976,-20.762622416,1938.2,1854.44,105.735876872,0.0342376871617,0.150877856803,-0.779530829772,,,,,"2023-07-26T06:52:17.000+09:00",0,-17437,0,-0.0490730643402,-0.00272628135224,-0.1826608506,0,0.00217627856366,0.0418933623504,-0.0537612217521,-0.0110221953797,-0.000125494721048,0.0111954553422,-0.0113209500632,0.0576531498759,21.2579780824,"train",1824.71666667,0.00508754783848,0.946238778248,1.00508754784,1416806.2,3175456.2,0.293100877915,83162383,0.273881655178,2084.41573103,1791.98426897,0.143677190999,176805,1222506,467525,-223486,-1320901,-682459,29410,41436,106315,,,,,,,,,,,,,,,0.00301689537498,0.0108183675664,-0.00519317393864,-0.0129946461301,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-26T00:00:00.000+09:00",1817,1834,1710,1744,1741159,-0.0490730643402,-0.128,-0.0973084886128,38.6398268295,1889.12117806,1903.01574455,-13.894566492,13.6470587797,-27.5416252717,1928.8,1856.28,107.040457096,0.0356807694335,0.175237385844,-0.471005637658,,,,,"2023-07-27T06:52:17.000+09:00",0,140623,0,0,0.0516055045872,-0.136467889908,1,-0.0092693565976,0.0676117775354,-0.0958108668602,-0.0604865645269,-0.00796706794266,0.00782514838283,-0.0157922163255,0.0613764088852,21.8339981462,"train",1825.43333333,-0.0446104121396,0.90418913314,0.95538958786,1492535.4,3105444.1,0.560679549827,81421224,0.201443394199,2097.79893491,1759.80106509,-0.0467490079175,108122,405429,-23733,-177871,-630998,-493013,58540,137797,404589,,,,,,,,,,,,,,,-0.0167269748071,-0.0418422060513,-0.0323460895331,-0.00723085828892,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-27T00:00:00.000+09:00",1714,1791,1714,1744,679444,0,-0.0892950391645,-0.135349529003,38.6398268295,1866.79484297,1891.23680051,-24.4419575369,6.02925551633,-30.4712130533,1915.15,1857.12,104.89471016,0.0339380550256,0.189965039094,-0.760187018136,,,,,"2023-07-28T06:52:16.000+09:00",0,48176,0,0.0172018348624,-0.00974770642202,-0.129587155963,0,-0.0172018348624,0.0441513761468,-0.0893663681696,-0.060911518911,-0.0140148839088,0.0034571419245,-0.0174720258333,0.0601460494039,20.892966701,"train",1827.11666667,-0.0454906181871,0.91063363183,0.954509381813,1067262,2736738,0.248267828342,81421224,0.0814447345709,2097.05577231,1733.24422769,0.0295641314022,-145895,94738,-873506,84775,-204108,-23684,60612,92853,809458,,,,,,,,,,,,,,,0.00441682482371,-0.0186980224954,-0.00441682482371,0.0186980224954,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-28T00:00:00.000+09:00",1723,1795,1723,1774,504062,0.0172018348624,-0.045723507262,-0.0958205912334,41.3551736945,1852.51871328,1882.55259306,-30.0338797797,-1.18337154287,-28.8505082368,1905.75,1858.66,102.545088006,0.0339729997383,0.199898427367,-0.786129466051,,,,,"2023-07-31T07:47:27.000+09:00",0,50670,0,0.0287485907554,-0.0383314543405,-0.127395715896,0,-0.0120412844037,0.0412844036697,-0.0691328873147,-0.0455489438628,-0.0169300336977,-0.000667064003875,-0.0162629696938,0.0578044464521,20.6114467193,"train",1828.65,-0.0298854346102,0.930867112685,0.97011456539,971704,2662645.8,0.189308694382,81925286,0.130468461107,2096.22821398,1715.27178602,0.154159923991,-174134,33274,-873418,80117,-134568,13747,95742,90384,797820,,,,,,,,,,,,,,,0.0017320772253,0.0338881408479,0.0154697576371,-0.0166863059856,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-07-31T00:00:00.000+09:00",1808,1855,1774,1825,469464,0.0287485907554,-0.00707290533188,-0.093392945852,45.7502843111,1848.28506509,1878.28943802,-30.0043729354,-6.94757182138,-23.056801114,1896.35,1860.96,101.006153148,0.0341015096487,0.197116922097,-0.770068918415,,,,,"2023-08-01T06:52:17.000+09:00",0,8531,0,0.00219178082192,-0.0558904109589,-0.146301369863,0,0.0191657271702,0.0456595264938,-0.0376249110133,-0.0193233599862,-0.0164407522934,-0.00380688866925,-0.0126338636241,0.0553458373416,20.5686821646,"train",1830.66666667,-0.00309541150765,0.962375088987,0.996904588492,864971.6,2608481.8,0.179975953829,82394750,0.112413013577,2083.25133761,1709.44866239,0.30912389148,-163690,-326804,-561892,91276,193487,-177996,71942,133009,729203,,,,,,,,,,,,,,,0.00930100601153,0.0243285836234,0.0194475847438,0.004420007132,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-01T00:00:00.000+09:00",1825,1851,1808,1829,471071,0.00219178082192,-0.00272628135224,-0.0654062340317,46.0915334643,1845.318132,1874.63836854,-29.3202365424,-11.4221047656,-17.8981317768,1889.95,1863.08,96.862856495,0.0336921797387,0.197806166384,-0.725903752972,,,,,"2023-08-02T06:52:16.000+09:00",0,-2741,0,0.00273373428103,-0.0694368507381,-0.13832695462,0,0,0.0235616438356,-0.0322495304109,-0.0182922901861,-0.0160307471528,-0.00624499987183,-0.00978574728094,0.0529594622717,20.5742887543,"train",1833.16666667,-0.00227293390308,0.967750469589,0.997727066097,773040,2515433.7,0.187272278335,82865821,0.172289374989,2076.87188208,1703.02811792,0.336963978422,-240908,-322975,-560214,159588,178966,-158712,81067,144510,730798,,,,,,,,,,,,,,,0.0131012162973,0.0039531181555,-0.0109094354754,-0.00176133733358,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-02T00:00:00.000+09:00",1825,1910,1812,1834,1093831,0.00273373428103,0.0516055045872,-0.0357518401682,46.5441847617,1843.57688092,1871.62811902,-28.0512380973,-14.7479314319,-13.3033066654,1886.55,1865.82,96.9440810311,0.0332017051928,0.199718495255,-0.494013280484,,,,,"2023-08-03T06:52:16.000+09:00",0,-42604,0,-0.0583424209378,-0.0468920392585,-0.15812431843,0,-0.00218698742482,0.0535811919081,-0.0278550793777,-0.0170541638529,-0.0152951134664,-0.00804140208938,-0.00725371137698,0.0528593680649,21.4194514244,"train",1835.58333333,-0.000862577745494,0.972144920622,0.999137422255,643574.4,2490226.7,0.439249567118,83959652,0.228080680365,2074.93946361,1698.16053639,0.360528293376,-193557,-268405,-370851,105713,149016,-350368,82127,113971,733008,,,,,,,,,,,,,,,-0.0189721304653,-0.0318303234114,0.0217058647463,0.0345640576924,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-03T00:00:00.000+09:00",1825,1829,1706,1727,1516880,-0.0583424209378,-0.00974770642202,-0.0603917301415,38.9977066588,1825.64197616,1860.91492502,-35.2729488529,-18.8529349161,-16.4200139368,1881,1866.36,99.1623609574,0.0348031669566,0.212618817054,-0.341612072379,,,,,"2023-08-04T06:52:17.000+09:00",0,46077,0,-0.0121598147076,0.0121598147076,-0.105964099595,1,-0.00490730643402,0.067066521265,-0.0818713450292,-0.0746694099745,-0.020424405821,-0.0109165807273,-0.00950782509366,0.0574188540576,21.6863072302,"train",1836.33333333,-0.0595389362861,0.918128654971,0.940461063714,811061.6,2483251.45,0.610844302537,82442772,0.231530258444,2080.96799744,1681.03200256,0.114938385212,-83626,-264535,-563069,55003,163715,-251163,24191,96588,749017,,,,,,,,,,,,,,,-0.00423471318226,0.0116074569117,-0.0541077077556,-0.0699498778496,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-04T00:00:00.000+09:00",1727,1748,1689,1706,840152,-0.0121598147076,-0.0383314543405,-0.106806282723,37.7055810713,1807.23551829,1849.43974538,-42.2042270932,-23.5231933515,-18.6810337417,1870.8,1866.28,96.2936208891,0.0335030917843,0.228108336609,-0.503812976632,,,,,"2023-08-07T06:52:17.000+09:00",0,-97486,0,0.00996483001172,0.0375146541618,-0.107268464244,1,0,0.0341632889404,-0.0880906564037,-0.0858820755728,-0.0247387028683,-0.0137885072401,-0.0109501956282,0.0564440919631,21.0832448356,"train",1836.9,-0.071261364255,0.911909343596,0.928738635745,878279.6,2175234.15,0.386235201392,81602620,0.0840899587752,2084.17253806,1657.42746194,0.113820968961,17023,-131818,-619418,-38653,60196,-368073,16821,65589,921276,,,,,,,,,,,,,,,-0.000994093014865,-0.00205363351878,-0.0111657216927,-0.0101061811888,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-07T00:00:00.000+09:00",1714,1744,1690,1723,589062,0.00996483001172,-0.0558904109589,-0.075643776824,39.4544693164,1794.27620778,1840.07383832,-45.7976305341,-27.978080788,-17.819549746,1863.75,1867.06,93.2726479684,0.0333587505141,0.239205617808,-0.583070236525,,,,,"2023-08-08T06:52:16.000+09:00",0,115404,0,-0.0121880441091,0.00464306442252,-0.125362739408,1,0.00468933177022,0.031652989449,-0.0755197853789,-0.0771587415509,-0.026580168621,-0.0162380039397,-0.0103421646814,0.054133864172,20.7381089578,"train",1838.15,-0.0626445067051,0.924480214621,0.937355493295,902199.2,2142997.15,0.274877640411,82191682,0.127885634379,2086.65973509,1640.84026491,0.184289248426,362733,258018,-133577,900,58640,-521462,-360645,-318616,574713,,,,,,,,,,,,,,,-0.00848701398494,-0.0220049432183,0.0184518439967,0.03196977323,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-08T00:00:00.000+09:00",1761,1766,1697,1702,689863,-0.0121880441091,-0.0694368507381,-0.105152471083,38.0339743928,1780.07986813,1829.84614659,-49.7662784659,-32.3357203236,-17.4305581423,1853.75,1867.92,91.5388873992,0.0329516468634,0.251242802171,-0.534613680476,,,,,"2023-08-09T06:52:17.000+09:00",0,-69034,0,0.027027027027,-0.146298472385,-0.126321974148,0,0.022054556007,0.0400464306442,-0.0818610923803,-0.0888260739218,-0.0292398815899,-0.0189986605897,-0.0102412210002,0.0537831300818,20.8838076161,"train",1838.83333333,-0.0744131242636,0.91813890762,0.925586875736,945957.6,2120197.4,0.325376778596,81501819,0.0859695894354,2086.62067226,1620.87932774,0.174175372696,555493,531866,-377845,-94087,-89960,-165240,-458935,-443414,462237,,,,,,,,,,,,,,,-0.00260780947879,-0.00654628042128,-0.00958023463033,-0.00564176368783,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-09T00:00:00.000+09:00",1706,1761,1705,1748,698475,0.027027027027,-0.0468920392585,-0.0828961175236,42.8848282135,1775.1445038,1823.78346907,-48.6389652677,-35.5963693124,-13.0425959552,1845.85,1869.36,89.2146811564,0.0336604834393,0.255648394261,-0.530259188641,,,,,"2023-08-10T06:52:17.000+09:00",0,157083,0,0,-0.139588100686,-0.169336384439,0,0.00235017626322,0.0329024676851,-0.0530108080288,-0.0649206145419,-0.0278254950044,-0.0203640556707,-0.00746143933365,0.0510381471147,20.9228822231,"train",1840.43333333,-0.050223679206,0.946989191971,0.949776320794,866886.4,2117817.75,0.329808832701,82200294,0.0849425546651,2081.79429427,1609.90570573,0.292641732869,399498,461237,-441429,65539,20022,-110697,-461733,-478271,461050,,,,,,,,,,,,,,,0.0120979960994,0.0186476006903,0.0149290309276,0.00837942633671,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-10T00:00:00.000+09:00",1748,1778,1727,1748,488812,0,0.0121598147076,-0.160019221528,42.8848282135,1770.96842629,1818.16987877,-47.2014524739,-37.9173859447,-9.2840665292,1829.2,1870.42,86.4850610738,0.0256117478097,0.233010935539,-0.656072385198,,,,,"2023-08-11T06:52:08.000+09:00",0,17509,0,0.012585812357,-0.141304347826,-0.162471395881,0,0,0.029176201373,-0.044390990597,-0.0654505405203,-0.0270031192643,-0.0216918683894,-0.00531125087483,0.0494765795617,20.5659607938,"train",1841.2,-0.0506191614165,0.955609009403,0.949380838584,661272.8,1574686.1,0.310418692335,82200294,-0.246194717792,2042.31180164,1616.08819836,0.309489668396,181869,523513,-175906,-51331,-47694,-377248,-129056,-471863,463570,,,,,,,,,,,,,,,-0.00136653973713,0.00254131003982,0.00136653973713,-0.00254131003982,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-11T00:00:00.000+09:00",1757,1783,1748,1770,310626,0.012585812357,0.0375146541618,-0.144100580271,45.2616177099,1770.81943763,1814.6017396,-43.7823019663,-39.090369149,-4.69193281727,1814.3,1872.28,82.8075567114,0.0260146828708,0.20273848772,-0.684510052683,,,,,"2023-08-14T06:52:08.000+09:00",0,54431,0,-0.0220338983051,-0.14802259887,-0.198870056497,0,0.00514874141876,0.0200228832952,-0.0244171305738,-0.0546285811951,-0.0247357638228,-0.0220849543215,-0.00265080950128,0.0467839303454,20.1250797225,"train",1842.41666667,-0.0393052603012,0.975582869426,0.960694739699,555367.6,1385166,0.224251822525,82510920,-0.120632978286,1998.21421913,1630.38578087,0.37956341764,-127588,387255,-242300,208580,157273,-244867,-88518,-548753,387931,,,,,,,,,,,,,,,-0.00395916296376,0.000998584424278,0.0165449753207,0.0115872279327,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-14T00:00:00.000+09:00",1774,1778,1723,1731,307610,-0.0220338983051,0.00464306442252,-0.115482881962,41.9304580511,1764.6933703,1808.40901815,-43.7156478425,-40.0154248877,-3.70022295477,1803,1873.38,80.8213026606,0.024039895615,0.194132952641,-0.611384822718,,,,,"2023-08-16T06:52:12.000+09:00",0,-24808,0,-0.160600808781,-0.146158290006,-0.19410745234,0,0.00225988700565,0.0310734463277,-0.0399334442596,-0.0760016654389,-0.0252545625896,-0.0231169410097,-0.00213762157988,0.0466905272447,20.0930425829,"train",1842.76666667,-0.0606515565364,0.96006655574,0.939348443464,499077.2,1247225.8,0.246635372681,82203310,-0.0233770821611,1978.01085681,1627.98914319,0.29429847578,32502,131006,1347886,107745,126867,-1024044,-99894,-217520,-303097,,,,,,,,,,,,,,,-0.00786875882775,-0.0115325586494,-0.0141651394773,-0.0105013396557,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-16T00:00:00.000+09:00",1690,1702,1440,1453,4766534,-0.160600808781,-0.146298472385,-0.276754604281,26.7930302899,1716.7405441,1782.08242421,-65.3418801063,-45.0807159314,-20.2611641748,1775.2,1868.88,95.8340667563,0.0404433546736,0.235113725295,3.59482639003,,,,,"2023-08-17T06:52:20.000+09:00",0,-528149,0,0.0350997935306,0.0316586373021,-0.0467997247075,1,-0.0236857307914,0.151357596765,-0.18150067598,-0.222529001327,-0.0449703235418,-0.0310259572825,-0.0139443662593,0.065955999144,22.6585156377,"train",1838.26666667,-0.209581489809,0.81849932402,0.790418510191,1314411.4,1112553.8,4.28431775614,77436776,-0.575686227489,1983.88694257,1566.51305743,-0.271969717006,-96274,-128254,1303143,234132,280525,-951370,-98436,-111364,-368832,,,,,,,,,,,,,,,-0.0175932660928,-0.0259404666844,-0.143007542688,-0.134660342097,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-17T00:00:00.000+09:00",1458,1534,1454,1504,1705570,0.0350997935306,-0.139588100686,-0.248,31.6667926137,1684.01122963,1761.48372612,-77.4724964941,-51.559072044,-25.9134244501,1750.4,1865.04,94.7744905594,0.0418620908662,0.244240307089,0.562696539659,,,,,"2023-08-18T06:52:20.000+09:00",0,5973,0,-0.00199468085106,0.00132978723404,-0.0731382978723,1,0.00344115622849,0.0550584996559,-0.140767824497,-0.193582979454,-0.0515109684136,-0.0342812979016,-0.017229670512,0.0630149538294,21.6652934286,"train",1835.05,-0.180403803711,0.859232175503,0.819596196289,1515830.4,1129706.65,1.50974591501,79142346,-0.431154185027,1964.15911676,1536.64088324,-0.0763496868096,44047,31804,630065,48622,140356,-321604,-55216,-142236,-368739,,,,,,,,,,,,,,,-0.0022924882406,0.00882396474968,0.0373922817712,0.0262758287809,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-18T00:00:00.000+09:00",1489,1528,1475,1501,570354,-0.00199468085106,-0.141304347826,-0.216187989556,31.5338010777,1655.85565584,1742.1886353,-86.3329794589,-58.513853527,-27.819125932,1729.7,1861.62,91.7905983766,0.0413726792543,0.26112362836,-0.46918317254,,,,,"2023-08-21T06:52:20.000+09:00",0,115547,0,0.00466355762825,0.0113257828115,-0.0493004663558,1,-0.00997340425532,0.0352393617021,-0.132219460022,-0.193713002654,-0.0575169749893,-0.0389832468534,-0.0185337281359,0.0611529636086,20.5678993325,"train",1831.73333333,-0.180557577522,0.867780539978,0.819442422478,1532138.8,1017933.8,0.560305591582,78571992,-0.36869283641,1955.53276999,1503.86723001,-0.00634812656544,1041175,990312,1344028,-495067,-316869,-404956,-527076,-615540,-897962,,,,,,,,,,,,,,,-0.00609163243844,-0.00984154214257,0.00409695158737,0.0078468612915,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-21T00:00:00.000+09:00",1499,1510,1496,1508,288323,0.00466355762825,-0.14802259887,-0.188811188811,32.2487885914,1633.10863186,1724.84132898,-91.7326971156,-65.1576222447,-26.5750748709,1712.15,1857.66,86.234127064,0.0412923051728,0.277056537658,-0.718538049236,,,,,"2023-08-22T06:52:19.000+09:00",0,42349,0,-0.0198938992042,0.026525198939,-0.0716180371353,1,-0.00133244503664,0.0093271152565,-0.119236048243,-0.188226047824,-0.060830701005,-0.0432079723108,-0.0176227286942,0.0571844343926,19.8903762093,"train",1828.36666667,-0.175220141839,0.880763951757,0.824779858161,1527678.2,983257.35,0.293232488931,78860315,-0.317105333614,1949.33117548,1474.96882452,0.0696327931789,1077440,1076774,1365485,-542546,-470601,-387700,-514234,-537080,-929860,,,,,,,,,,,,,,,0.00171690956279,0.0129827201021,0.00294664806546,-0.00831916247388,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-22T00:00:00.000+09:00",1505,1505,1472,1478,589500,-0.0198938992042,-0.146158290006,-0.195865070729,30.7659285413,1609.24576542,1706.55678609,-97.3110206687,-71.5883019295,-25.7227187392,1694.15,1853.28,82.6459751308,0.0413536587428,0.295738269573,-0.384250243693,,,,,"2023-08-23T06:52:19.000+09:00",0,119835,0,0.0142083897158,0.0541271989175,0.0608930987821,1,-0.00198938992042,0.0218832891247,-0.127586105126,-0.202495035828,-0.0658396621574,-0.0484359282338,-0.0174037339237,0.0559174391954,20.5854751016,"train",1824.93333333,-0.190107401184,0.872413894874,0.809892598816,1584056.2,962576.05,0.612419143402,78270815,-0.302433090871,1944.6624947,1443.6375053,0.0685843928458,1005063,1004365,1066585,-403372,-370761,8233,-564986,-607328,-1010455,,,,,,,,,,,,,,,0.0027662627551,0.00519854620742,-0.0226601619593,-0.0250924454117,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-23T00:00:00.000+09:00",1484,1522,1470,1499,420297,0.0142083897158,0.0316586373021,-0.1826608506,33.0854068985,1592.28487843,1691.18220934,-98.8973309092,-77.0501077254,-21.8472231838,1677.4,1847.78,80.4569769072,0.0416599571057,0.304776021191,-0.528326087827,,,,,"2023-08-24T06:52:19.000+09:00",0,62242,0,0.00466977985324,0.0513675783856,-0.0120080053369,1,0.00405953991881,0.0351826792963,-0.106355073328,-0.188756237214,-0.0659755376312,-0.0514010058208,-0.0145745318104,0.0536737671162,20.2612703829,"train",1822.26666667,-0.177398112241,0.893644926672,0.822601887759,714808.8,937054.45,0.448529965361,78691112,-0.238581173164,1933.01564897,1421.78435103,0.151038579374,-80267,1006319,1086956,167020,-383981,-14450,-80206,-597310,-1007578,,,,,,,,,,,,,,,-0.00407037293202,-0.0117089989142,0.0182787626479,0.02591738863,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-24T00:00:00.000+09:00",1496,1518,1496,1506,241557,0.00466977985324,0.00132978723404,-0.136467889908,33.8805822358,1579.01028175,1677.46500865,-98.4547268992,-81.3310315602,-17.123695339,1665.5,1842.42,76.2814785567,0.0407170979447,0.317170620946,-0.639022843065,,,,,"2023-08-25T06:52:19.000+09:00",0,3644,0,0.00796812749004,0.0252324037185,-0.0697211155378,1,-0.00200133422282,0.0146764509673,-0.0957670369258,-0.182596802032,-0.0653749846608,-0.0540046690307,-0.0113703156302,0.050651712189,19.7120731602,"train",1819.43333333,-0.172269754319,0.904232963074,0.827730245681,422006.2,862074.35,0.280204369844,78932669,-0.144335288482,1929.62383459,1401.37616541,0.19805829859,-158935,873792,1098428,278400,-240823,68571,-114741,-596605,-1103141,,,,,,,,,,,,,,,0.0128437437637,0.0213734751436,-0.00817396391048,-0.0167036952903,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-25T00:00:00.000+09:00",1506,1522,1493,1518,298002,0.00796812749004,0.0113257828115,-0.129587155963,35.3000127744,1569.62408456,1665.65278579,-96.0287012288,-84.2705654939,-11.7581357349,1654.2,1828.94,72.9042300883,0.0408166903405,0.325251707502,-0.557168529062,,,,,"2023-08-28T06:52:19.000+09:00",0,48707,0,0.0197628458498,0.0171277997365,-0.0777338603426,1,0,0.0192563081009,-0.082335872325,-0.170011044649,-0.0632600139847,-0.0555142065177,-0.00774580746697,0.0480265020345,19.930004437,"train",1816.48333333,-0.164319334979,0.917664127675,0.835680665021,367535.8,843002.25,0.353500835852,79230671,-0.129925691183,1923.21568727,1385.18431273,0.246854911363,-201275,-238085,1011205,251026,375332,174484,-51092,-131344,-1122159,,,,,,,,,,,,,,,-0.00730588569087,-0.00261716237496,0.0152740131809,0.010585289865,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-28T00:00:00.000+09:00",1518,1558,1497,1548,441708,0.0197628458498,0.026525198939,-0.127395715896,38.835191973,1566.29730232,1656.93776462,-90.6404622991,-85.5445448549,-5.09591744419,1642.9,1816.06,72.0539279392,0.0408932475157,0.324932305197,-0.406578697814,,,,,"2023-08-29T06:52:22.000+09:00",0,49944,0,0.00645994832041,-0.016149870801,-0.0968992248062,0,0,0.0401844532279,-0.0577637105119,-0.147605255333,-0.0585532702191,-0.0552613338856,-0.00329193633346,0.046546465077,20.3431233649,"train",1814.33333333,-0.1467940474,0.942236289488,0.8532059526,398212.8,839884.55,0.52591513917,79672379,-0.134120040665,1909.8156421,1375.9843579,0.322228477785,-161483,-232604,1099607,231956,390521,137389,-70361,-153437,-1173681,,,,,,,,,,,,,,,0.0096342402566,0.0111187707087,0.0101286055932,0.00864407514109,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-29T00:00:00.000+09:00",1549,1614,1549,1558,667160,0.00645994832041,0.0541271989175,-0.146301369863,40.0118124639,1565.02079427,1649.60904131,-84.5882470432,-85.3532852926,0.765038249412,1629.55,1804.74,71.621504515,0.0402327438473,0.31372839731,-0.186996368889,,,,,"2023-08-30T06:52:22.000+09:00",0,10477,0,0.0115532734275,-0.0327342747112,-0.130937098845,0,0.000645994832041,0.0419896640827,-0.0439078273143,-0.136717754358,-0.0542928414911,-0.0547838801621,0.000491038670996,0.0459701569416,20.7619434036,"train",1812.36666667,-0.140350554524,0.956092172686,0.859649445476,413744.8,849769.35,0.785107158784,80339539,-0.12092757876,1885.16805492,1373.93194508,0.360045097317,-104673,-235944,1157445,160862,323411,138157,-58313,-89932,-1233396,,,,,,,,,,,,,,,0.0034402632686,0.00754360113484,0.00301968505181,-0.00108365281443,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-30T00:00:00.000+09:00",1561,1586,1551,1576,246905,0.0115532734275,0.0513675783856,-0.13832695462,42.1683525872,1566.70990284,1644.15651973,-77.4466168906,-83.7719516122,6.32533472161,1616.9,1795.16,69.0056827639,0.0403910339842,0.296136675887,-0.602444372237,,,,,"2023-08-31T06:52:22.000+09:00",0,40242,0,-0.0203045685279,-0.0564720812183,-0.123096446701,0,0.00192554557125,0.0224646983312,-0.0252953182015,-0.122083825397,-0.0491412543722,-0.0531547916321,0.0040135372599,0.043785331703,19.7794041992,"train",1810.66666667,-0.129602356406,0.974704681799,0.870397643594,379066.4,838561.05,0.294438908175,80586444,-0.135910021101,1856.31169562,1377.48830438,0.414582284934,-66468,-224286,1185645,122220,330532,137116,-58426,-109564,-1261652,,,,,,,,,,,,,,,0.00354993417341,0.0082620274164,0.00800333925407,0.00329124601107,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-08-31T00:00:00.000+09:00",1576,1576,1536,1544,488848,-0.0203045685279,0.0252324037185,-0.15812431843,39.4529546008,1563.21607164,1636.73751827,-73.5214466355,-81.7218506169,8.20040398133,1602.4,1785.18,66.9338482808,0.0404390212621,0.273773811855,-0.324962086158,,,,,"2023-10-05T19:32:18.000+09:00",0,11234,0,0,-0.059585492228,-0.165803108808,0,0,0.0253807106599,-0.036445332002,-0.135101222286,-0.047617517251,-0.0529286597259,0.00531114247496,0.0433509380057,20.4419386136,"train",1808.13333333,-0.146080672517,0.963554667998,0.853919327483,428524.6,808311.9,0.604776448299,80097596,-0.238896396304,1821.74757806,1383.05242194,0.366877946597,-56073,-129742,1237091,111016,223137,142692,-59373,-98069,-1315181,,,,,,,,,,,,,,,-0.00193267271066,0.00496855413992,-0.0183718958173,-0.0252731226678,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-01T00:00:00.000+09:00",1539,1580,1530,1544,453930,0,0.0171277997365,-0.105964099595,39.4529546008,1560.25975292,1629.86807247,-69.608319551,-79.2991444037,9.69082485272,1593.25,1777.34,65.7242876893,0.0387479898932,0.267338364839,-0.309909545954,,,,,"2023-10-05T19:32:19.000+09:00",0,42329,0,-0.0136010362694,-0.0518134715026,-0.16774611399,0,-0.00323834196891,0.0323834196891,-0.0309116585595,-0.131286079197,-0.0450831085175,-0.0513595494842,0.00627644096679,0.0425675438402,20.3678300121,"train",1806,-0.145071982281,0.96908834144,0.854928017719,459710.2,755164.4,0.601100899354,80097596,-0.155275857813,1806.21842489,1380.28157511,0.384372530751,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,0.00291049067587,-0.00932787591555,-0.00291049067587,0.00932787591555,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-04T00:00:00.000+09:00",1544,1552,1518,1523,297468,-0.0136010362694,-0.016149870801,-0.107268464244,37.6096996648,1554.52748324,1621.95191896,-67.4244357149,-76.9242026659,9.49976695103,1584.1,1768.48,63.45826714,0.0387630206814,0.263219489816,-0.440779897862,,,,,"2023-10-05T19:32:20.000+09:00",0,-57386,0,-0.01050558109,-0.0689428759028,-0.143138542351,0,0,0.0220207253886,-0.0385707972982,-0.138808468289,-0.0442708048029,-0.0505083405554,0.00623753575248,0.0416666232042,19.9314992903,"train",1802.95,-0.155273302088,0.961429202702,0.844726697912,430862.2,728030.2,0.408592940238,79800128,-0.123792392129,1792.58299691,1375.61700309,0.353465268377,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.0217298807955,-0.0129704232701,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-05T00:00:00.000+09:00",1523,1539,1505,1507,278922,-0.01050558109,-0.0327342747112,-0.125362739408,36.2211744457,1547.21556274,1613.436962,-66.221399254,-74.7836419835,8.56224272955,1573.3,1761.1,61.3541052015,0.0386288099514,0.255285600062,-0.441840062267,,,,,"2023-10-05T19:32:21.000+09:00",0,9431,0,-0.0132714001327,-0.0743198407432,-0.176509621765,0,0,0.0223243598162,-0.0421407233204,-0.144284821986,-0.0439425343424,-0.0496241818073,0.00568164746486,0.0407127439957,19.8565636528,"train",1799.78333333,-0.162676988897,0.95785927668,0.837323011103,353214.6,712523.2,0.391456727304,79521206,-0.187395722694,1774.12041729,1372.47958271,0.334927143128,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.00958859360664,-0.013029624782,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-06T00:00:00.000+09:00",1533,1533,1483,1487,270670,-0.0132714001327,-0.0564720812183,-0.126321974148,34.5062448221,1537.95163001,1604.07126111,-66.1196310951,-73.0508398058,6.93120871074,1562.55,1752.46,60.5430976871,0.0386384092773,0.249652360752,-0.426835698045,,,,,"2023-10-05T19:32:22.000+09:00",0,-48720,0,-0.0235373234701,-0.0685944855414,-0.144586415602,0,0.0172528201725,0.0331785003318,-0.0483504527855,-0.15147849309,-0.0444651184231,-0.049126321322,0.00466120289895,0.0407149278326,19.8131715946,"train",1795,-0.171587743733,0.951649547214,0.828412256267,357967.6,691563.55,0.391388470373,79250536,-0.1627676155,1757.59714815,1367.50285185,0.306328878125,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.00597523952424,-0.00944060619253,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-07T00:00:00.000+09:00",1485,1487,1452,1452,400970,-0.0235373234701,-0.059585492228,-0.169336384439,31.6795106385,1524.72830232,1592.80672325,-68.0784209297,-72.0563560306,3.97793510095,1547.75,1742.86,58.7185907094,0.0380503176945,0.233788467054,-0.279037722733,,,,,"2023-10-05T19:32:24.000+09:00",0,-53062,0,0.00826446280992,-0.0399449035813,-0.105371900826,0,-0.00134498991258,0.0235373234701,-0.0618639961234,-0.166886611661,-0.0468859648276,-0.0496255895528,0.00273962472517,0.0404398007641,20.1823390876,"train",1789.63333333,-0.188660619494,0.938136003877,0.811339380506,340392,676688.3,0.592547558455,78849566,-0.247582823584,1728.67304994,1366.82695006,0.235384739448,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.0176543738809,-0.0109113634505,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-08T00:00:00.000+09:00",1457,1464,1441,1464,385610,0.00826446280992,-0.0518134715026,-0.162471395881,33.6853432262,1515.38548658,1583.26548449,-67.8799979119,-71.2210844069,3.34108649493,1533.55,1731.8,56.1672628016,0.0381843557815,0.207478401982,-0.288998813847,,,,,"2023-10-05T19:32:25.000+09:00",0,17483,0,-0.0314207650273,-0.0252732240437,-0.139344262295,0,0.0034435261708,0.0158402203857,-0.0453522871768,-0.154636794087,-0.0463661187923,-0.0486482816987,0.00228216290637,0.0383656166678,20.1515094713,"train",1777.5,-0.176371308017,0.954647712823,0.823628691983,326728,671528.2,0.574227560362,79235176,-0.220773900485,1692.63925168,1374.46074832,0.281412008462,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.00849206909813,-0.000363455456555,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-11T00:00:00.000+09:00",1458,1476,1415,1418,813444,-0.0314207650273,-0.0689428759028,-0.198870056497,30.0439916243,1500.40310403,1571.02359675,-70.6204927224,-71.10096607,0.48047334755,1515.95,1720.92,56.5124583158,0.0382011754479,0.164564372889,0.118404902104,,,,,"2023-10-05T19:32:26.000+09:00",0,-51981,0,-0.0162200282087,-0.0126939351199,-0.143864598025,0,-0.00409836065574,0.0416666666667,-0.0646129489759,-0.176022127699,-0.0498028862641,-0.0501417250141,0.000338838750035,0.0398536377403,20.8660350729,"train",1764.6,-0.196418451774,0.935387051024,0.803581548226,429923.2,696669.1,1.16761888822,78421732,-0.293481367266,1640.68568054,1391.21431946,0.107369761502,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.0350318935835,-0.0296377463658,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-12T00:00:00.000+09:00",1428,1433,1395,1395,546645,-0.0162200282087,-0.0743198407432,-0.19410745234,28.3914086748,1484.18724187,1557.98481181,-73.7975699361,-71.6402868432,-2.15728309289,1499.15,1708.56,55.1901398647,0.0381322726539,0.120116278428,-0.164795650397,,,,,"2023-10-05T19:32:27.000+09:00",0,-84691,0,-0.00716845878136,0.124014336918,-0.101075268817,1,0.00705218617772,0.0267983074753,-0.0694727011973,-0.183522966709,-0.0529014838252,-0.0513550443321,-0.00154643949311,0.0395628242757,20.4522045718,"train",1752.45,-0.203971582641,0.930527298803,0.796028417359,483467.8,708620.85,0.771420993328,77875087,-0.305397660822,1589.1861594,1409.1138406,-0.0783787352263,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,-0.00828066460936,-0.000319529605928,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-13T00:00:00.000+09:00",1389,1412,1354,1385,649587,-0.00716845878136,-0.0685944855414,-0.0467997247075,27.6785461935,1468.9276662,1545.17112204,-76.243455845,-72.5609206436,-3.6825352014,1495.75,1697.12,55.39084416,0.0161427948828,0.135309529642,0.463018518381,,,,,"2023-10-05T19:32:28.000+09:00",0,24569,0,0.00649819494585,0.0693140794224,-0.114801444043,1,-0.00430107526882,0.0415770609319,-0.0740431221795,-0.183911567833,-0.0550494266029,-0.0523905564213,-0.00265887018152,0.0399933892852,20.617547475,"train",1741.28333333,-0.204609626999,0.92595687782,0.795390373001,559251.2,502773.5,1.29200723586,77225500,-0.0210110516962,1596.94461448,1394.55538552,-0.0472129152711,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.00642730336738,0.00989091496591,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-14T00:00:00.000+09:00",1398,1420,1388,1394,364764,0.00649819494585,-0.0399449035813,-0.0731382978723,29.3967346501,1457.40033294,1533.97326115,-76.5729282141,-73.3633221577,-3.20960605641,1490.25,1686.96,53.9343552915,0.0138774142507,0.148091259477,-0.451922022989,,,,,"2023-10-05T19:32:29.000+09:00",0,40381,0,0.0236728837877,0.00502152080344,-0.155667144907,1,0.00938628158845,0.0231046931408,-0.0645864787787,-0.173661497605,-0.0549303645725,-0.0526279212035,-0.00230244336902,0.0386903553023,20.0469384414,"train",1730.46666667,-0.194436953423,0.935413521221,0.805563046577,552010,435733.2,0.837126939145,77590264,-0.178100039198,1600.59649972,1379.90350028,0.0638737964229,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.0085686768733,-0.0124772446046,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-15T00:00:00.000+09:00",1399,1445,1399,1427,590540,0.0236728837877,-0.0252732240437,-0.0493004663558,35.4521194921,1452.72335864,1526.04931588,-73.3259572416,-73.3558491744,0.0298919328751,1486.55,1678.74,53.7247584849,0.0151075182524,0.152799380535,0.97363162026,,,,,"2023-10-05T19:32:30.000+09:00",0,103404,0,-0.0189208128942,-0.0189208128942,-0.213735108619,0,0.00358680057389,0.0329985652798,-0.0400591974707,-0.149957706375,-0.0513846932317,-0.0514056406268,2.09473951472e-05,0.0376487445585,20.5521222702,"train",1721.98333333,-0.17130440674,0.959940802529,0.82869559326,592996,436742.5,1.35214685999,78180804,-0.0447847415811,1600.12195957,1372.97804043,0.237831414432,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,0.0126385993837,0.0241620607474,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-18T00:00:00.000+09:00",1409,1423,1400,1400,270121,-0.0189208128942,-0.0126939351199,-0.0716180371353,32.9612277665,1444.61207269,1516.71232952,-72.1002568245,-73.1047307045,1.00447387999,1481.15,1668.54,51.8158471646,0.015426436703,0.160839689564,-1.04309522381,,,,,"2023-10-05T19:32:31.000+09:00",0,-69705,0,0.12,-0.00142857142857,-0.195714285714,0,-0.0126138752628,0.0161177295025,-0.0547885089289,-0.160943099956,-0.051500183446,-0.0522176647889,0.000717481342849,0.0370113194033,19.750852804,"train",1712.55,-0.182505620274,0.945211491071,0.817494379726,484331.4,435832.4,0.619781824389,77910683,-0.10894463101,1600.2638531,1362.0361469,0.159359520791,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,-0.00871045491657,-0.0103115340047,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-19T00:00:00.000+09:00",1429,1696,1422,1568,16929159,0.12,0.124014336918,0.0608930987821,54.4204131211,1463.59483074,1520.51141622,-56.9165854797,-69.8671016595,12.9505161798,1485.65,1662.62,69.2575723671,0.0306508225816,0.16821570604,4.35486125344,,,,,"2023-10-05T19:32:32.000+09:00",0,-383578,0,-0.0554846938776,-0.136479591837,-0.244897959184,0,0.0207142857143,0.195714285714,0.0554302830411,-0.056910177912,-0.0362988427804,-0.0445581005482,0.00825925776772,0.0441693701321,24.0021042787,"train",1707.41666667,-0.0816535702084,1.05543028304,0.918346429792,3760834.2,1252815.35,13.5128923827,94839842,0.661271710951,1610.60483184,1360.69516816,0.829519070162,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,0.126023956003,0.128302572676,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-20T00:00:00.000+09:00",1540,1542,1463,1481,2129783,-0.0554846938776,0.0693140794224,-0.0120080053369,46.1769922257,1466.27254909,1517.58464465,-51.3120955603,-66.1561004397,14.8440048794,1484.75,1654.2,71.8106029123,0.0330892280798,0.168131288446,0.219905245028,,,,,"2023-10-05T19:32:33.000+09:00",0,33431,0,-0.0540175557056,-0.0668467251857,-0.206617150574,0,-0.0178571428571,0.0503826530612,-0.00252567772352,-0.104703179785,-0.0346469247537,-0.0446698855096,0.0100229607558,0.0484879155384,21.8720034691,"train",1700.11666667,-0.12888331193,0.997474322276,0.87111668807,4056873.4,1338289.65,1.59142155811,92710059,0.523763558958,1609.56646526,1359.93353474,0.484977943446,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.0556917890358,-0.0541609997527,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-21T00:00:00.000+09:00",1477,1477,1400,1401,1137825,-0.0540175557056,0.00502152080344,-0.0697211155378,40.1537881073,1456.23061846,1508.94874505,-52.7181265857,-63.4685056689,10.7503790832,1479.5,1644.1,72.4669884186,0.0350802770639,0.175117327529,-0.0683057759487,,,,,"2023-10-05T19:32:34.000+09:00",0,-32978,0,-0.000713775874375,-0.0806566738044,-0.196288365453,0,-0.00270087778528,0.0519918973666,-0.0530584656979,-0.147862052187,-0.0376289268991,-0.0453022881291,0.00767336122997,0.0517251880218,21.1895706502,"train",1691.26666667,-0.1716267886,0.946941534302,0.8283732114,4211485.6,1383103.05,0.822661044671,91572234,0.456927811706,1609.04304304,1349.95695696,0.197011903696,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,-0.0365274981216,-0.0290492758434,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-22T00:00:00.000+09:00",1382,1535,1371,1400,2841538,-0.000713775874375,-0.0189208128942,-0.0777338603426,40.0834061638,1447.57975408,1500.87846763,-53.2987135533,-61.4345472458,8.13583369244,1473.6,1630.48,79.0050606744,0.0349953128537,0.180105552253,0.37028359111,,,,,"2023-09-25T06:52:18.000+09:00",0,-10283,0,-0.00142857142857,-0.0821428571429,-0.199285714286,0,-0.0135617416131,0.117059243398,-0.0499457111835,-0.141357146362,-0.0380705096809,-0.0438818194613,0.00581130978031,0.056432186196,22.1040835287,"train",1680.98333333,-0.167154145887,0.950054288817,0.832845854113,4661685.2,1510279.85,1.88146455109,88730696,0.314512075361,1606.3017709,1340.8982291,0.222686443817,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.00200593847609,0.00315525791286,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-25T00:00:00.000+09:00",1429,1471,1398,1398,878858,-0.00142857142857,-0.00142857142857,-0.0968992248062,39.9326491473,1439.95209961,1493.2578404,-53.3057407952,-59.8087859556,6.50304516047,1466.1,1617.08,78.5761277691,0.034595036667,0.180052829551,-0.181971887081,,,,,"2023-09-26T06:52:18.000+09:00",0,36431,0,-0.0314735336195,-0.0665236051502,-0.19313304721,0,0.0207142857143,0.0521428571429,-0.0464497646818,-0.135478764192,-0.0381300005688,-0.0427816780799,0.00465167751107,0.0562060999779,20.92917654,"train",1671.58333333,-0.163667181814,0.953550235318,0.836332818186,4783432.6,1532137.35,0.573615674861,87851838,0.266929691388,1598.0877267,1334.1122733,0.242021467823,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.0035033898334,0.0197763040599,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-26T00:00:00.000+09:00",1400,1415,1352,1354,595876,-0.0314735336195,-0.136479591837,-0.130937098845,36.6654383174,1426.72869967,1482.94244482,-56.2137451494,-59.0897777944,2.87603264501,1455.9,1605.02,77.4635472141,0.0349794809391,0.183425207496,-0.259739554335,,,,,"2023-09-27T06:52:18.000+09:00",0,-106088,0,0.0206794682422,-0.0834564254062,-0.183899556869,0,0.00143061516452,0.0450643776824,-0.0699910708153,-0.156396805024,-0.0415167984855,-0.043640899405,0.00212410091951,0.0572108915909,20.5086063254,"train",1660.6,-0.184632060701,0.930008929185,0.815367939299,1516776,1528573.15,0.389824981552,87255962,0.226237880732,1589.4243798,1322.3756202,0.118421743822,-3395,-66198,1165227,41107,139683,216876,-39987,-79190,-1318460,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.0183352510923,-0.0179482646036,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-27T00:00:00.000+09:00",1352,1383,1331,1382,317153,0.0206794682422,-0.0668467251857,-0.123096446701,40.028127192,1419.84736126,1475.46522668,-55.6178654252,-58.3953953205,2.77752989536,1446.2,1592.48,75.6447224131,0.0352690851164,0.17305944185,-0.338452193125,,,,,"2023-10-04T06:52:18.000+09:00",0,13006,0,-0.068017366136,-0.0795947901592,-0.184515195369,0,-0.00147710487445,0.0384047267356,-0.0443922002489,-0.132171204662,-0.0402444757056,-0.0422542657891,0.00200979008348,0.0547356891557,19.8984265929,"train",1651.01666667,-0.162940006663,0.955607799751,0.837059993337,1154250,1532085.55,0.207007369791,87573115,0.228011777802,1571.3392824,1321.0607176,0.243485823285,-49999,-75068,824359,66651,128926,208443,-18699,-58455,-973235,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.0198268390994,0.00473397284469,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-04T00:00:00.000+09:00",1360,1360,1281,1288,663098,-0.068017366136,-0.0806566738044,-0.165803108808,33.5818990085,1399.56315183,1461.57891359,-62.0157617618,-59.1194686088,-2.89629315299,1433.4,1578.24,77.4558136693,0.0376900980656,0.187700491036,-0.2446659341,,,,,"2023-10-05T06:52:18.000+09:00",0,-72223,0,-0.00232919254658,0.00854037267081,-0.0302795031056,1,-0.0159189580318,0.0571635311143,-0.101437142458,-0.183901054339,-0.0481488833554,-0.0459002085472,-0.00224867480822,0.0601365012961,20.5655239791,"train",1640.78333333,-0.215009091186,0.898562857542,0.784990908814,1059304.6,1540798.05,0.430360098132,86910017,0.221067939436,1567.92494193,1298.87505807,-0.0404202295837,78662,66517,720296,-79244,-27998,199078,344,-40057,-858295,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,-0.0439288006998,-0.0280420980092,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-05T00:00:00.000+09:00",1289,1319,1273,1285,336195,-0.00232919254658,-0.0821428571429,-0.16774611399,33.3970459917,1381.93805155,1448.49899407,-66.5609425182,-60.6077633907,-5.95317912756,1420.45,1565.64,75.2089698358,0.0376677607706,0.196032407493,-0.333977248102,,,,,"2023-10-06T06:52:18.000+09:00",0,-128,0,0.0155642023346,-0.0194552529183,-0.0186770428016,0,0.000776397515528,0.0357142857143,-0.0953571051427,-0.179249380445,-0.0517983988469,-0.0471655746231,-0.00463282422378,0.0585283811952,19.8839606274,"train",1631.56666667,-0.212413426768,0.904642894857,0.787586573232,558236,1534911.3,0.219032200753,86573822,0.210964177539,1559.67711661,1281.22288339,0.0135645867831,56787,46662,822516,-56484,-27817,94853,653,-19164,-856074,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.0014604189307,0.00557271481036,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-06T00:00:00.000+09:00",1275,1323,1275,1305,309059,0.0155642023346,-0.0665236051502,-0.143138542351,35.9291144444,1370.10142824,1437.86943895,-67.7680107175,-62.0398128561,-5.72819786149,1409.55,1554.56,73.2654719904,0.0380031629456,0.197992157217,-0.341718083686,,,,,"2023-10-10T06:52:18.000+09:00",0,66420,0,-0.0490421455939,-0.0697318007663,-0.0528735632184,0,-0.00778210116732,0.0373540856031,-0.0741726082792,-0.160534170441,-0.0519295101284,-0.0475400864797,-0.00438942364865,0.0561421241306,19.8152457984,"train",1621.48333333,-0.195181366855,0.925827391721,0.804818633145,444276.2,1535490.85,0.20127700533,86882881,0.230634816222,1549.0899226,1270.0100774,0.125376028416,167645,136521,698828,-169055,-141210,-650311,139,1671,-50308,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.0134299037825,-0.00362383292042,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-10T00:00:00.000+09:00",1305,1309,1241,1241,676865,-0.0490421455939,-0.0834564254062,-0.176509621765,31.7671796528,1350.23967005,1423.28651755,-73.0468475037,-64.2412197856,-8.80562771811,1396.25,1542.62,72.8893668482,0.0390937739014,0.215082428669,-0.245185635292,,,,,"2023-10-11T06:52:17.000+09:00",0,-57539,0,0.0249798549557,0.0104754230459,-0.0225624496374,1,0,0.0521072796935,-0.111190689346,-0.195524497284,-0.0588612792133,-0.0517656887877,-0.00709559042555,0.0587343810219,20.5488999092,"train",1611.1,-0.229718825647,0.888809310654,0.770281174353,460474,1555388,0.435174374497,86206016,0.2148920398,1546.40442051,1246.09557949,-0.0169677971125,56841,126753,735624,-60743,-129848,-691543,1320,1250,-45674,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.046488932905,-0.0228414326993,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-11T00:00:00.000+09:00",1246,1294,1246,1272,455623,0.0249798549557,-0.0795947901592,-0.144586415602,35.6552007414,1338.20279773,1412.08010884,-73.877311111,-66.1684380507,-7.70887306036,1385.5,1531.38,71.4686977876,0.0397639549295,0.221403554722,-0.309779815961,,,,,"2023-10-12T06:52:18.000+09:00",0,177461,0,0.0212264150943,-0.0361635220126,-0.065251572327,0,0.00402900886382,0.0386784850927,-0.0819198845182,-0.169376640677,-0.0580796470999,-0.052019212304,-0.00606043479588,0.0561860831664,20.1777667378,"train",1600.6,-0.205298013245,0.918080115482,0.794701986755,488168,1564635.65,0.291200702221,86661639,0.236831590792,1538.87731253,1232.12268747,0.129997428807,1193,97854,613119,-6853,-101321,-567646,1651,1186,-49464,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,0.0052094414835,-0.00284404441539,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-12T00:00:00.000+09:00",1278,1311,1273,1299,206915,0.0212264150943,0.00854037267081,-0.105371900826,38.9197473072,1332.17159808,1403.70380448,-71.5322064033,-67.2411917212,-4.29101468207,1377.85,1522.48,69.1495050885,0.040029373928,0.224413929012,-0.376183520385,,,,,"2023-10-13T06:52:08.000+09:00",0,91532,0,-0.0300230946882,-0.0939183987683,-0.100846805235,0,0.00471698113208,0.0298742138365,-0.0572268389157,-0.146786821502,-0.0550671334898,-0.0517638119486,-0.00330332154124,0.0532328753568,19.4094133803,"train",1590.48333333,-0.183267141016,0.942773161084,0.816732858984,396931.4,1554932.9,0.133070050804,86868554,0.257856400106,1532.45436604,1223.24563396,0.244994264983,-10727,47132,681711,9889,-52077,-634880,996,2323,-49654,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,0.00908803593937,-0.00125498298673,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-13T00:00:00.000+09:00",1314,1314,1249,1260,269461,-0.0300230946882,-0.0194552529183,-0.139344262295,36.0728281396,1321.0682753,1393.05907823,-71.9908029268,-68.1911139623,-3.79968896446,1367.65,1512.8,68.8531118679,0.0402751326934,0.230198842517,-0.356910919046,,,,,"2023-10-16T06:52:08.000+09:00",0,-109024,0,-0.0365079365079,-0.109523809524,-0.084126984127,0,0.0115473441109,0.050038491147,-0.0787116586846,-0.167107350608,-0.0571355578784,-0.0541199317161,-0.00301562616227,0.0546453268793,19.6430459493,"train",1576.8,-0.200913242009,0.921288341315,0.799086757991,383584.6,1549125.45,0.173943950117,86599093,0.237679814763,1525.06572348,1210.23427652,0.158071005814,-189592,-119626,454697,186427,113063,-407771,3124,3721,-48710,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,-0.0204780470638,-0.0148104649739,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-16T00:00:00.000+09:00",1260,1270,1209,1214,412224,-0.0365079365079,-0.0697318007663,-0.143864598025,33.0060873006,1304.59623294,1379.7954428,-75.1992098563,-69.5927331411,-5.60647671518,1357.45,1501.6,68.2921753059,0.0404462685663,0.249071200174,-0.31104842331,,,,,"2023-10-17T06:52:08.000+09:00",0,-64982,0,0.0329489291598,-0.0724876441516,-0.0634266886326,0,0,0.0484126984127,-0.105676083834,-0.191529035695,-0.0619433359607,-0.0573251508576,-0.00461818510311,0.0562538511581,20.0309981435,"train",1562.56666667,-0.223073148879,0.894323916166,0.776926851121,404217.6,1529064.45,0.269592298742,86186869,0.253917910393,1526.50085034,1188.39914966,0.075719377592,-207988,-277779,319119,210163,277897,-264462,-808,239,-53741,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.0284017540679,-0.0216315418459,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-17T00:00:00.000+09:00",1234,1273,1232,1254,432621,0.0329489291598,0.0104754230459,-0.101075268817,37.9463607001,1296.81219711,1370.47726185,-73.6650647457,-70.407199462,-3.25786528368,1350.4,1490.18,67.6284484984,0.0412927221895,0.257538625923,-0.303640722735,,,,,"2023-10-18T06:52:24.000+09:00",0,133480,0,-0.0223285486443,-0.0558213716108,-0.0685805422648,0,0.0164744645799,0.0337726523888,-0.0713862559242,-0.15849092056,-0.0587440707701,-0.056146092075,-0.00259797869512,0.0539301822156,20.111711058,"train",1550.85,-0.191411161621,0.928613744076,0.808588838379,355368.8,1523363.25,0.283990702808,86619490,0.287009779184,1524.29008022,1176.50991978,0.222813400637,-157884,-167593,445526,158588,167254,-391366,-505,498,-52326,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,0.0231264157785,0.0208088743815,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-18T00:00:00.000+09:00",1285,1285,1224,1226,286093,-0.0223285486443,-0.0361635220126,-0.114801444043,35.948003413,1285.91801294,1359.77524246,-73.8572295195,-71.0972054735,-2.760024046,1342.45,1478.12,67.1549878913,0.0414739041325,0.269983580031,-0.338872619451,,,,,"2023-10-19T06:52:24.000+09:00",0,-100870,0,-0.0399673735726,-0.0415986949429,-0.0342577487765,0,0.0247208931419,0.048644338118,-0.0867443852657,-0.170568018835,-0.0602424384335,-0.0579911953291,-0.00225124310441,0.054775683435,19.6755843311,"train",1537.8,-0.20275718559,0.913255614734,0.79724281441,321462.8,1505188.55,0.190071204036,86333397,0.302550036007,1523.66972851,1161.23027149,0.178704959555,85317,-35502,459329,-84155,35761,-404366,28,2098,-50689,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.0233162852642,-0.00832284397089,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-19T00:00:00.000+09:00",1215,1216,1171,1177,483132,-0.0399673735726,-0.0939183987683,-0.155667144907,32.7023325924,1269.16139556,1346.23633561,-77.0749400458,-72.292752388,-4.78218765782,1331.6,1464.98,66.2867744705,0.0420489783761,0.290125605906,-0.285888507761,,,,,"2023-10-20T06:52:24.000+09:00",0,-70761,0,-0.0467289719626,-0.0433305012744,0.00764655904843,0,-0.0089722675367,0.036704730832,-0.116100931211,-0.196576062472,-0.0654842311349,-0.0614211999898,-0.00406303114513,0.0563184150132,20.1587692962,"train",1524.08333333,-0.227732516813,0.883899068789,0.772267483187,376706.2,1511106.95,0.319720586289,85850265,0.273309609224,1524.76562841,1138.43437159,0.0998252865415,31484,-235568,236484,-38353,229655,-184339,6989,6232,-46680,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,-0.0209630691789,-0.00924626192577,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-20T00:00:00.000+09:00",1173,1176,1122,1122,441081,-0.0467289719626,-0.109523809524,-0.213735108619,29.4844244395,1246.52118086,1329.62623667,-83.1050558137,-74.4552130731,-8.6498427406,1316.35,1452.88,65.4805762941,0.0422334859302,0.316335337149,-0.295335743297,,,,,"2023-10-23T06:52:24.000+09:00",0,26568,0,0.00356506238859,-0.000891265597148,0.0294117647059,0,-0.00339847068819,0.0458793542906,-0.147643104038,-0.227740763174,-0.0740686771958,-0.0663593699404,-0.00770930725543,0.0583605849323,20.0198518991,"train",1510.86666667,-0.257379870273,0.852356895962,0.742620129727,411030.2,1503634,0.2933433269,85409184,0.240363678927,1524.55401053,1108.14598947,0.0332702777747,26455,48454,364924,5076,-14097,-274902,-31526,-34152,-84672,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,-0.0298401566633,-0.0278651384847,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-23T00:00:00.000+09:00",1122,1164,1118,1126,408998,0.00356506238859,-0.0724876441516,-0.195714285714,30.0237211143,1227.97946073,1314.54281173,-86.5633510072,-76.8768406599,-9.68651034729,1302.65,1441.28,64.0891065588,0.0423090008488,0.337931068489,-0.306375177577,,,,,"2023-10-24T06:52:24.000+09:00",0,46584,0,0.0515097690941,0.00177619893428,0.0373001776199,1,0,0.0409982174688,-0.135608183319,-0.21875,-0.0768768659034,-0.0682742812255,-0.00860258467788,0.0569175013843,19.9478923559,"train",1498.65,-0.248657124746,0.864391816681,0.751342875254,410385,1510577.85,0.270755989173,85818182,0.26173755295,1522.75295318,1082.54704682,0.0987105183162,108758,281244,558496,-703,-175105,-386782,-112272,-109366,-166646,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.0111355887044,0.0107928816931,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-24T00:00:00.000+09:00",1130,1184,1107,1184,492933,0.0515097690941,-0.0558213716108,-0.244897959184,37.4890888012,1221.21338985,1304.87297383,-83.6595839821,-78.2333893244,-5.42619465775,1283.45,1430.5,65.0113132331,0.0335082895057,0.294449372967,-0.303052192828,,,,,"2023-10-25T06:52:24.000+09:00",0,34830,0,-0.00760135135135,-0.066722972973,-0.0135135135135,0,0.00355239786856,0.0683836589698,-0.0774864622697,-0.172317371548,-0.0706584324173,-0.0660754977402,-0.00458293467715,0.0549082037442,20.1847823583,"train",1487.75,-0.204167366829,0.92251353773,0.795832633171,422447.4,688766.55,0.715674999025,86311115,-0.619130458644,1472.40552387,1094.49447613,0.236842834852,207788,130104,613712,-109692,-38625,-462832,-102533,-95796,-146901,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.0402710014978,0.0237890970937,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-25T00:00:00.000+09:00",1177,1190,1171,1175,169366,-0.00760135135135,-0.0415986949429,-0.206617150574,36.8324446172,1214.10363756,1295.25275355,-81.1491159826,-78.816534656,-2.33258132658,1268.15,1419.96,61.7247908593,0.0320951738828,0.270024799467,-0.747670286267,,,,,"2023-10-26T06:52:24.000+09:00",0,5368,0,-0.0417021276596,-0.0408510638298,-0.0110638297872,0,-0.00591216216216,0.0160472972973,-0.0734534558215,-0.172511901744,-0.069063077432,-0.0670779018349,-0.00198517559709,0.0525317369016,19.1088407643,"train",1476.76666667,-0.204342821028,0.926546544179,0.795657178972,399102,590745.7,0.286698659,86141749,-0.555933796894,1439.36597472,1096.93402528,0.227975149073,70673,33810,503142,-2377,67681,-351803,-72763,-106943,-155001,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.000932281819896,0.0102617070285,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-26T00:00:00.000+09:00",1172,1172,1110,1126,356966,-0.0417021276596,-0.0433305012744,-0.196288365453,33.4021036456,1200.54923178,1282.71551254,-82.1662807581,-79.4864838764,-2.67979688167,1254.4,1407.52,61.9587343694,0.0313736899042,0.271842691438,-0.353263399411,,,,,"2023-10-27T06:52:24.000+09:00",0,-57841,0,-0.0044404973357,0.109236234458,0.0346358792185,1,-0.00255319148936,0.0527659574468,-0.102359693878,-0.200011367512,-0.0729718301582,-0.0705919039755,-0.00237992618265,0.0550255189781,19.8118226293,"train",1466.46666667,-0.232168022912,0.897640306122,0.767831977088,373868.8,551702.75,0.647025957366,85784783,-0.524508079759,1424.89973607,1083.90026393,0.123459827682,-109831,139929,47045,133179,-3573,101062,-24583,-140938,-131548,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.0145817766057,-0.00668837642715,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-27T00:00:00.000+09:00",1119,1152,1110,1121,183700,-0.0044404973357,-0.000891265597148,-0.199285714286,33.0637140587,1188.31088843,1270.73658569,-82.4256972545,-80.0743265521,-2.35137070244,1240.45,1394.98,60.5331104859,0.0313268206958,0.26791172555,-1.33920600508,,,,,"2023-10-30T06:52:27.000+09:00",0,-4151,0,0.00624442462087,0.124888492417,0.049955396967,1,-0.00621669626998,0.0373001776199,-0.0962956991414,-0.196404249523,-0.0735287219041,-0.0714311566031,-0.00209756530102,0.0539992064994,19.1430356991,"train",1456.08333333,-0.230126480856,0.903704300859,0.769873519144,322392.6,418810.85,0.438622829375,85601083,-0.373630840748,1406.61554998,1074.28445002,0.140569299669,-72540,31109,68428,105723,62022,60852,-32693,-96963,-125758,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.00606288542137,-0.0106783140998,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-30T00:00:00.000+09:00",1111,1146,1106,1128,235745,0.00624442462087,0.00177619893428,-0.19313304721,34.0707250015,1179.03229021,1260.16350527,-81.1312150536,-80.2857042524,-0.84551080124,1226.95,1382.14,59.0664597369,0.0314828462623,0.254866218433,-1.04434816488,,,,,"2023-10-31T06:52:26.000+09:00",0,77150,0,-0.020390070922,0.0957446808511,0.0230496453901,1,-0.00892060660125,0.035682426405,-0.080647133135,-0.183874281911,-0.0719248360404,-0.0711752697273,-0.000749566313156,0.0523638827455,19.3987074272,"train",1445.31666667,-0.219548195897,0.919352866865,0.780451804103,287742,386655.2,0.609703425688,85836828,-0.26056936516,1383.30405335,1070.59594665,0.183570723375,16766,-58182,81804,6675,75059,36641,-22821,-17492,-124948,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.00288331363039,-0.00528545553785,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-31T00:00:00.000+09:00",1130,1144,1099,1105,261644,-0.020390070922,-0.066722972973,-0.183899556869,32.3486832929,1167.6427071,1248.66991228,-81.0272051805,-80.434004438,-0.593200742509,1214.5,1369.62,58.0617126128,0.0311992853329,0.252834433353,-0.78170274535,,,,,"2023-11-01T06:52:26.000+09:00",0,-100058,0,0.0199095022624,0.0977375565611,0.0443438914027,1,0.00177304964539,0.0398936170213,-0.0901605599012,-0.1932068749,-0.0733277874937,-0.0727909542425,-0.000536833251139,0.0525445363012,19.4823406976,"train",1433.31666667,-0.229060803033,0.909839440099,0.770939196967,241484.2,369943.6,0.707253754356,85575184,-0.227166789748,1368.03370965,1060.96629035,0.143400787205,54727,-13132,76132,-62271,43848,42629,8164,-30241,-124289,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,-0.00629818803696,0.00737303136035,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-01T00:00:00.000+09:00",1109,1152,1109,1127,198737,0.0199095022624,-0.0408510638298,-0.184515195369,35.6966081408,1161.38998293,1239.65732619,-78.2673432551,-80.0006722014,1.73332894634,1201.75,1363.1,57.2715902833,0.0311623292043,0.228445915862,-1.15481725924,,,,,"2023-11-02T06:52:26.000+09:00",0,63185,0,0.108251996451,0.0550133096717,0.0106477373558,1,0.00361990950226,0.0389140271493,-0.0622009569378,-0.173208128531,-0.0694475095431,-0.0709855121574,0.00153800261432,0.0508177376072,19.2270521401,"train",1421.61666667,-0.207240582904,0.937799043062,0.792759417096,247358.4,364022.8,0.545946572577,85773921,-0.247126553611,1339.01743969,1064.48256031,0.227721300234,-19846,-59410,36752,16591,80990,83111,3345,-20855,-124514,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,0.00956266140713,0.0156573626075,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-02T00:00:00.000+09:00",1133,1399,1133,1249,17568459,0.108251996451,0.109236234458,-0.0302795031056,50.3656987824,1174.8684471,1240.3493761,-65.4809290029,-77.0967235617,11.6157945588,1199.8,1358,72.6093338345,0.0376594628028,0.222309657009,4.35645968626,,,,,"2023-11-03T06:52:27.000+09:00",0,-124337,0,0.00960768614892,-0.0648518815052,-0.0856685348279,0,0.00532386867791,0.23602484472,0.0410068344724,-0.080265095729,-0.05242668455,-0.0617267602576,0.00930007570761,0.058133974247,23.8117142602,"train",1411.86666667,-0.115355557654,1.04100683447,0.884644442346,3689657,1209290.85,14.5279020345,103342380,0.679421455971,1333.16356324,1066.43643676,0.684458178849,27042,78691,30184,-25485,-83605,90400,-1452,5639,-126744,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,0.0901946788053,0.062785768078,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-03T00:00:00.000+09:00",1229,1339,1203,1261,5583248,0.00960768614892,0.124888492417,-0.0186770428016,51.5367817374,1188.11945524,1241.87905194,-53.7595967084,-72.4292981911,18.6697014826,1198.6,1353.2,77.1372385606,0.0377257125638,0.218055019908,1.0633571401,,,,,"2023-11-06T06:52:26.000+09:00",0,191016,0,-0.0198255352895,-0.0848532910389,-0.0951625693894,0,-0.0160128102482,0.108887109688,0.0520607375271,-0.0681347916051,-0.0426325112676,-0.0574379842911,0.0148054730235,0.0611714818086,22.67494158,"train",1404.1,-0.101915817962,1.05206073753,0.898084182038,4769566.6,1471643.5,3.79388622312,108925628,0.759416461935,1329.28037343,1067.91962657,0.738750465589,-42529,16879,-23184,41851,-20024,140964,767,3219,-124175,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,-0.00115574039347,-0.00230939888809,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-06T00:00:00.000+09:00",1229,1250,1211,1236,1117252,-0.0198255352895,0.0957446808511,-0.0528735632184,48.9457984512,1195.48569289,1241.44356662,-45.9578737232,-67.1350132975,21.1771395743,1195.15,1347.76,75.1988643777,0.0377725738235,0.205261808077,-0.102320395404,,,,,"2023-11-07T06:52:26.000+09:00",0,204901,0,-0.0186084142395,-0.0800970873786,-0.0744336569579,0,-0.0253766851705,0.0309278350515,0.0341798100657,-0.0829227755684,-0.0371827457307,-0.0543163538006,0.0171336080698,0.06084050516,21.0460182956,"train",1396.26666667,-0.114782276547,1.03417981007,0.885217723453,4945868,1512053.15,0.738897306619,107808376,0.691956331032,1317.80932496,1072.49067504,0.666518118426,178911,102735,48018,-174887,-100572,77279,51,2017,-124602,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0764179164509,-0.0932223769236,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-07T00:00:00.000+09:00",1257,1257,1186,1213,712960,-0.0186084142395,0.0977375565611,-0.0225624496374,46.62346604,1198.18020168,1239.33663575,-41.156434077,-61.9392974534,20.7828633764,1193.75,1342.46,74.8989454936,0.0364368410309,0.202997520187,-0.207588851887,,,,,"2023-11-08T06:52:26.000+09:00",0,-104203,0,-0.0197856553998,-0.0370981038747,-0.0634789777411,0,0.0169902912621,0.0574433656958,0.0161256544503,-0.0964349030884,-0.0339294592555,-0.0510628997967,0.0171334405411,0.0617468635561,20.5780325069,"train",1387.76666667,-0.125933754474,1.01612565445,0.874066245526,5036131.2,1513857.9,0.470955695379,107095416,0.689939260481,1314.91414486,1072.58585514,0.579437691827,-116946,-92982,-143603,115356,94022,266499,3263,738,-124801,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.00473345766595,-0.000644271050489,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-08T00:00:00.000+09:00",1213,1228,1180,1189,424329,-0.0197856553998,0.0550133096717,-0.065251572327,44.2634120235,1196.76786296,1235.60799607,-38.8401331111,-57.3194645849,18.4793314738,1189.6,1336.26,72.9775922441,0.0361772853872,0.194557451539,-0.281963239964,,,,,"2023-11-09T06:52:27.000+09:00",0,-72761,0,-0.0176619007569,-0.00420521446594,-0.0420521446594,0,0,0.0395713107997,-0.000504371217216,-0.110203104186,-0.0326662179235,-0.0482081283305,0.0155419104069,0.0613772853188,20.0391322754,"train",1379.21666667,-0.137916450159,0.999495628783,0.862083549841,5081249.6,1512293.2,0.280586462995,106671087,0.66155980864,1305.32277218,1073.87722782,0.497407597534,-258026,-221301,-282403,259957,223342,407774,-191,-317,-126017,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,-0.0106447529301,-0.00359147074974,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-09T00:00:00.000+09:00",1200,1223,1156,1168,351703,-0.0176619007569,-0.0648518815052,-0.100846805235,42.2482106826,1192.34203789,1230.59999636,-38.2579584727,-53.5071633625,15.2492048897,1183.05,1329.5,72.5506213695,0.0358811776991,0.176658296809,-0.302843783429,,,,,"2023-11-10T06:52:17.000+09:00",0,-777,0,-0.0119863013699,0.0154109589041,-0.0316780821918,1,0.00925147182506,0.0563498738436,-0.0127213558176,-0.121474238436,-0.0327551014321,-0.0458109275364,0.0130558261042,0.0621152580218,19.8335905142,"train",1369.55,-0.147165127232,0.987278644182,0.852834872768,1637898.4,1519532.6,0.23145472496,106319384,0.640026742434,1287.54779902,1078.55220098,0.427988913924,-296626,-220933,-237881,294026,218939,361416,-519,2950,-126117,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.0199165897668,-0.00761282675137,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-10T00:00:00.000+09:00",1168,1180,1143,1154,223443,-0.0119863013699,-0.0848532910389,-0.084126984127,40.9109784211,1186.44326283,1224.92592256,-38.4826597279,-50.5022626356,12.0196029077,1177.75,1322.22,70.0112912717,0.0354569476334,0.168039537038,-0.335441725166,,,,,"2023-11-13T06:52:17.000+09:00",0,-14807,0,-0.0147313691508,0.000866551126516,-0.0190641247834,1,0,0.0316780821918,-0.0201655699427,-0.127225423908,-0.0333471921386,-0.0437627925785,0.0104156004399,0.0606683633203,19.3679010779,"train",1359.65,-0.151252160482,0.979834430057,0.848747839518,565937.4,1517231.7,0.147270189517,106095941,0.642513862583,1276.70428237,1078.79571763,0.379995087477,-32568,-83021,13421,30822,82993,110894,-976,-1005,-128901,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,-0.00480895245677,0.00490310787447,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-13T00:00:00.000+09:00",1154,1172,1134,1137,244066,-0.0147313691508,-0.0800970873786,-0.0634266886326,39.2849422092,1178.83660701,1218.41289126,-39.5762842472,-48.3170669579,8.74078271073,1173.9,1314,67.7247704665,0.0347626112443,0.168676801033,-0.327695479178,,,,,"2023-11-14T06:52:22.000+09:00",0,-32872,0,0.0272647317502,0.0272647317502,0.0149516270888,1,0,0.0329289428076,-0.0314336825965,-0.134703196347,-0.0348076378603,-0.0424952215988,0.00768758373855,0.0595644419231,19.4413424569,"train",1349.1,-0.157215921726,0.968566317404,0.842784078274,391300.2,1508823.8,0.161759113291,105851875,0.651666748629,1272.90484837,1074.89515163,0.313645490049,174826,-225386,100411,-177654,220575,19957,-946,-1314,-126155,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0122828909422,0.00413320877171,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-14T00:00:00.000+09:00",1126,1185,1117,1168,307601,0.0272647317502,-0.0370981038747,-0.0685805422648,43.6808060625,1177.1694367,1214.67860301,-37.509166315,-46.1554868293,8.64632051432,1169.6,1306.2,67.7444297189,0.0344922926439,0.157204949032,-0.309466669781,,,,,"2023-11-15T06:52:22.000+09:00",0,112519,0,0.013698630137,0,0.00941780821918,0,-0.00967458223395,0.0598065083553,-0.00136798905609,-0.105803092941,-0.032114012256,-0.0395166839292,0.00740267167322,0.05800036791,19.6996069338,"train",1339.71666667,-0.128173867609,0.998632010944,0.871826132391,310228.4,1502572.8,0.2047162041,106159476,0.650217613416,1261.53345419,1077.66654581,0.4912980535,81303,-22684,1306,-84762,18821,118066,-272,-585,-125884,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,0.0149964520551,0.0017359489192,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-15T00:00:00.000+09:00",1174,1206,1168,1184,335419,0.013698630137,-0.00420521446594,-0.0342577487765,45.859581165,1178.22029259,1212.4061139,-34.1858213104,-43.7615537255,9.57573241512,1167.5,1298.36,65.6198275961,0.0343748271242,0.151675179898,-0.302961030202,,,,,"2023-11-16T06:52:27.000+09:00",0,104778,0,0.00168918918919,-0.0185810810811,-0.00675675675676,0,0.00513698630137,0.0325342465753,0.0141327623126,-0.0880803475153,-0.0288731598905,-0.0369607717276,0.0080876118371,0.0554221516859,19.7997895935,"train",1335.23333333,-0.113263599371,1.01413276231,0.886736400629,292446.4,1505039.1,0.222863977421,106494895,0.669799807859,1256.04038627,1078.95961373,0.593177818033,43461,218466,-28435,-44916,-221880,150133,-30,-844,-128959,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.00825554637591,-0.00540259249236,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-16T00:00:00.000+09:00",1185,1193,1174,1186,278576,0.00168918918919,0.0154109589041,0.00764655904843,46.1400705627,1179.41717065,1210.45010546,-31.0329348104,-41.2158299425,10.1828951321,1167.95,1291.2,62.2898399107,0.0332029046045,0.1520955289,-0.314793891557,,,,,"2023-11-17T06:52:27.000+09:00",0,47094,0,-0.0261382799325,-0.0177065767285,-0.0109612141653,0,0.000844594594595,0.0160472972973,0.0154544286999,-0.0814745972739,-0.0261660495872,-0.0347519645384,0.00858591495118,0.0525209442755,19.6157877742,"train",1329.93333333,-0.108225976239,1.0154544287,0.891774023761,277821,1494811.3,0.186361984285,106773471,0.699861112904,1256.76998649,1079.13001351,0.601610013204,-67186,4054,1741,68121,-5330,126431,2546,1751,-130598,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.00108195139728,-0.000473013044675,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-17T00:00:00.000+09:00",1186,1186,1147,1155,260633,-0.0261382799325,0.000866551126516,0.0294117647059,42.4675173809,1175.66068286,1206.34269025,-30.6820073838,-39.1090654308,8.42705804697,1169.6,1283.42,60.6262799171,0.0320073696229,0.147984077475,-0.316884614631,,,,,"2023-11-20T06:52:27.000+09:00",0,-104392,0,0.0112554112554,0.0190476190476,0.0121212121212,1,0,0.0328836424958,-0.0124829001368,-0.100060775116,-0.0265645085574,-0.0338606627106,0.00729615415322,0.0524902856425,19.5227241928,"train",1324.16666667,-0.127753303965,0.987517099863,0.872246696035,285259,1485788.9,0.175417248036,106512838,0.710183458767,1256.14108851,1083.05891149,0.415647005071,-181305,-171421,-206454,187566,175565,300556,1744,2135,-92614,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,-0.0187714495585,-0.011282095198,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-20T00:00:00.000+09:00",1144,1177,1144,1168,344857,0.0112554112554,0.0272647317502,0.0373001776199,44.4638457727,1174.48211627,1203.50249097,-29.0203747004,-37.0913272847,8.07095258426,1171.7,1276.32,58.6529742087,0.0320706717658,0.143747120552,-0.294200831165,,,,,"2023-11-21T06:52:27.000+09:00",0,125688,0,0,-0.0119863013699,-0.00342465753425,0,-0.00952380952381,0.0285714285714,-0.00315780489886,-0.0848689983703,-0.0248462112161,-0.0317562733602,0.00691006214406,0.0502165875075,19.8139332832,"train",1318.5,-0.114144861585,0.996842195101,0.885855138415,305417.2,1482581.85,0.232605707402,106857695,0.709556541516,1255.91425058,1087.48574942,0.478032221538,-251046,-207406,-388239,268933,224707,419769,-277,-175,-16964,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.00261116160462,-0.0062902048435,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-21T00:00:00.000+09:00",1163,1208,1163,1168,334101,0,0,-0.0135135135135,44.4638457727,1173.48486761,1200.87267682,-27.3878092112,-35.15062367,7.7628144588,1170.9,1269.54,57.6777617652,0.0300203841334,0.143539958497,-0.294761928182,,,,,"2023-11-22T06:52:27.000+09:00",0,62229,0,-0.00513698630137,-0.0119863013699,-0.00428082191781,0,-0.00428082191781,0.0385273972603,-0.00247672730378,-0.0799817256644,-0.0234484667904,-0.0300947120462,0.00664624525582,0.049381645347,19.7822467874,"train",1313.33333333,-0.110659898477,0.997523272696,0.889340101523,310717.2,1474640.25,0.226564411218,106857695,0.696664152494,1254.9354687,1086.8645313,0.48274538094,-35271,-112520,-241318,52151,131583,288274,-3152,-1129,-31217,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.00771515735389,-0.00483347272101,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-22T00:00:00.000+09:00",1181,1181,1149,1162,245911,-0.00513698630137,-0.0185810810811,-0.0110638297872,43.6530513739,1171.7179649,1197.99321928,-26.2752543782,-33.3755498116,7.10029543344,1170.25,1263.04,55.8436359249,0.0299949942035,0.143729362582,-0.318646320421,,,,,"2023-11-23T06:52:27.000+09:00",0,-51575,0,0.0025817555938,-0.0197934595525,0.013769363167,0,0.0111301369863,0.027397260274,-0.00704977568896,-0.0799974664302,-0.0226120949898,-0.0287225041408,0.00611040915098,0.0480582064758,19.4706229017,"train",1307.71666667,-0.111428316531,0.992950224311,0.888571683469,292815.6,1478467.5,0.16632830955,106611784,0.6922720655,1254.34964328,1086.15035672,0.450951040467,-43537,-258419,-320664,69520,290001,372453,-3537,-1372,-23388,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.00564686114303,-0.00219944575719,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-23T00:00:00.000+09:00",1157,1167,1151,1165,185708,0.0025817555938,-0.0177065767285,0.0346358792185,44.2009312581,1170.68443184,1195.54927711,-24.8648452711,-31.6734089035,6.80856363243,1172.2,1257.3,52.9976619302,0.0284381306471,0.13935997857,-0.331768254432,,,,,"2023-11-24T06:52:27.000+09:00",0,-15451,0,0.0103004291845,-0.0197424892704,-0.0154506437768,0,-0.00430292598967,0.013769363167,-0.00614229653643,-0.0734112781357,-0.021343214825,-0.0271874754537,0.00584426062869,0.0454915553049,19.1924071973,"train",1302.03333333,-0.105245641433,0.993857703464,0.894754358567,274242,1469904.6,0.126340172008,106797492,0.714764379947,1253.87888344,1090.52111656,0.455924960671,-52850,-193070,-331258,83469,240055,370059,-10081,-12802,-2462,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,0.00128382988612,0.000899969217501,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-24T00:00:00.000+09:00",1177,1285,1152,1177,1820913,0.0103004291845,0.0190476190476,0.049955396967,46.4441248117,1171.65605771,1194.17525658,-22.5191988736,-29.8425668975,7.32336802397,1175,1251.56,58.7121146495,0.0284503488393,0.13316252829,0.0697274978203,,,,,"2023-11-27T06:52:30.000+09:00",0,-132042,0,-0.0195412064571,-0.0305862361937,-0.0373831775701,0,0.0103004291845,0.114163090129,0.00170212765957,-0.0595736520822,-0.0191327093233,-0.0253547722154,0.00622206289207,0.0498828501695,21.4855726893,"train",1296.35,-0.0920661858294,1.00170212766,0.907933814171,586298,1551765.25,1.17344617686,108618405,0.74164961485,1253.23298537,1096.76701463,0.512782332098,-110050,-41265,-278828,138453,82470,321004,-7948,-10821,-6472,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.017588815481,0.0115014390132,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-27T00:00:00.000+09:00",1194,1194,1151,1154,285436,-0.0195412064571,-0.0119863013699,0.0230496453901,42.8855049472,1168.93974114,1191.19931165,-22.2595705123,-28.3259676205,6.06639710822,1176.3,1246.28,57.589820746,0.028847753778,0.129040087336,-0.328779581081,,,,,"2023-11-28T06:52:30.000+09:00",0,-71451,0,0,-0.00866551126516,-0.0329289428076,0,0.0144435004248,0.036533559898,-0.0189577488736,-0.0740443560035,-0.0192890559032,-0.0245458991512,0.00525684324802,0.0499045240433,19.6127625649,"train",1289.78333333,-0.105276079962,0.981042251126,0.894723920038,574413.8,1554249.8,0.183648728795,108332969,0.723697728641,1252.19492737,1100.40507263,0.353086360487,20684,13311,-316746,-2628,18440,363150,-10133,-11228,-10700,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.0191526827271,-0.0137129855982,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-28T00:00:00.000+09:00",1160,1175,1145,1154,271302,0,-0.0119863013699,0.0443438914027,42.8855049472,1166.64131943,1188.44380709,-21.8024876593,-27.0212716282,5.21878396898,1178.75,1241.46,55.6191192641,0.0284118007046,0.117781067885,-0.332581054534,,,,,"2023-11-29T06:52:30.000+09:00",0,-6924,0,-0.0129982668977,-0.0155979202773,-0.0294627383016,0,0.0051993067591,0.0259965337955,-0.0209968186638,-0.0704493096838,-0.018892970242,-0.0234153133694,0.00452234312737,0.0481968104542,19.5619773208,"train",1283.05,-0.100580647675,0.979003181336,0.899419352325,561854,1554732.7,0.174500735721,108332969,0.731887384886,1248.16721688,1109.33278312,0.321730104499,194844,37045,-191141,-192973,-5069,239357,-2386,-12036,-13012,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.0104581553577,-0.00763961740204,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-29T00:00:00.000+09:00",1154,1154,1138,1139,217186,-0.0129982668977,-0.0197934595525,0.0106477373558,40.5362652133,1162.38880875,1184.78130286,-22.3924941116,-26.0955161249,3.70302201328,1179.35,1236.54,52.7891821738,0.0283119510417,0.114989469836,-0.346872359006,,,,,"2023-11-30T06:52:30.000+09:00",0,-42622,0,0.00263388937665,0,0.00526777875329,0,0,0.0138648180243,-0.034213761818,-0.0788813948599,-0.0196597841191,-0.0229109008998,0.00325111678076,0.0463469553765,19.3264153757,"train",1275.76666667,-0.107203511614,0.965786238182,0.892796488386,556109,1555655.15,0.139610632858,108115783,0.71808530316,1247.15641563,1111.54358437,0.202461783095,216827,219099,-42155,-214917,-201967,89496,-3425,-10709,-13242,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.0122249974351,-0.0203472453897,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-30T00:00:00.000+09:00",1139,1151,1137,1142,140463,0.00263388937665,-0.0197424892704,-0.0856685348279,41.2296743912,1159.25206894,1181.61231746,-22.3602485218,-25.3484626043,2.98821408252,1174,1231.5,50.0185263043,0.0140616839623,0.104904969801,-0.458002632012,,,,,"2023-12-01T06:52:30.000+09:00",0,-7178,0,-0.000875656742557,-0.00963222416813,0.0280210157618,0,0,0.0122914837577,-0.0272572402044,-0.0726755988632,-0.0195799023833,-0.0221965521929,0.00261664980956,0.0437990598111,18.8932357843,"train",1269.06666667,-0.100126076907,0.972742759796,0.899873923093,547060,684255.35,0.205278628804,108256246,0.359066684681,1235.57921727,1112.42078273,0.240172079015,198662,264823,-145126,-204543,-269572,184092,2991,1844,-6257,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.00350943095306,-0.00860097274095,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-01T00:00:00.000+09:00",1171,1171,1137,1141,102910,-0.000875656742557,-0.0305862361937,-0.0951625693894,41.05780578,1156.44405833,1178.60399765,-22.1599393158,-24.7107579466,2.5508186308,1168,1225.78,48.874345854,0.013722203696,0.0830435318697,-0.789533919754,,,,,"2023-12-04T06:52:30.000+09:00",0,-8669,0,0.00262927256792,-0.00788781770377,0.0192813321648,0,0.0253940455342,0.0297723292469,-0.0231164383562,-0.0691641240679,-0.0194215068499,-0.0216571060005,0.00223559915057,0.042834658943,18.5812704572,"train",1262.35,-0.096130233295,0.976883561644,0.903869766705,203459.4,410238.45,0.250854106922,108153336,-0.0941272082127,1216.49742261,1119.50257739,0.221634691641,121265,268360,-27347,-118784,-262306,78722,-3582,-7670,-17361,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.0110677501261,0.00446293502351,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-04T00:00:00.000+09:00",1139,1154,1136,1144,145792,0.00262927256792,-0.00866551126516,-0.0744336569579,41.8410712817,1154.52958782,1176.04073856,-21.5111507434,-24.0708365059,2.55968576255,1163.4,1220.66,46.6690354358,0.0133685881289,0.0656362787656,-0.604183457866,,,,,"2023-12-05T06:52:30.000+09:00",0,16871,0,-0.00699300699301,0.00874125874126,0.00524475524476,1,-0.00175284837862,0.0157756354075,-0.0166752621626,-0.0628020906723,-0.018803453447,-0.0210409410017,0.00223748755468,0.0407946113949,18.9322224053,"train",1256.03333333,-0.0891961465991,0.983324737837,0.910803853401,175530.6,361665.45,0.403112876831,108299128,0.0678461268556,1201.58062336,1125.21937664,0.24594443079,57056,255471,-164010,-54656,-253995,209727,-2551,-3127,-15844,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,-0.00133877546382,0.00108195860825,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-05T00:00:00.000+09:00",1139,1160,1133,1136,247739,-0.00699300699301,-0.0155979202773,-0.0634789777411,40.3030101432,1151.678882,1173.07475793,-21.3958759275,-23.5358443903,2.13996846276,1159.55,1212.02,45.2641043333,0.0129573507807,0.0560652500511,-0.260001672776,,,,,"2023-12-06T06:52:30.000+09:00",0,-43859,0,0.00264084507042,0.0378521126761,0.0281690140845,1,-0.00437062937063,0.0236013986014,-0.0203096028632,-0.0627217372651,-0.0188343978235,-0.0207181728788,0.00188377505524,0.0398451622652,19.4553996544,"train",1249.85,-0.0910909309117,0.979690397137,0.908909069088,170818,338404.4,0.732079724732,108051389,0.141247129174,1192.05523035,1127.04476965,0.137750605862,68090,138069,39910,-58397,-134996,10339,-8454,-4224,-17974,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.0012258442764,0.0112805410203,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-06T00:00:00.000+09:00",1136,1146,1134,1139,89376,0.00264084507042,0,-0.0420521446594,41.176261714,1149.72828477,1170.55070179,-20.8224170156,-22.9931589153,2.17074189974,1157.05,1205.18,42.8880968809,0.0124323848708,0.0530688019036,-0.659499078518,,,,,"2023-12-07T06:52:30.000+09:00",0,2911,0,-0.00702370500439,0.0324846356453,0.0324846356453,1,0,0.0105633802817,-0.0156000172853,-0.0549129590601,-0.0182813143245,-0.0201871456675,0.00190583134305,0.0376541675864,18.438513442,"train",1244.05,-0.0844419436518,0.984399982715,0.915558056348,145256,321656.75,0.277861415935,108140765,0.228454400537,1187.75162862,1126.34837138,0.206041652991,-1266,50267,229413,230,-47159,-181005,-252,-4497,-17422,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.00219983604176,-0.00493249088571,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-07T00:00:00.000+09:00",1139,1151,1131,1131,257379,-0.00702370500439,-0.00963222416813,-0.0316780821918,39.5162319161,1146.84701019,1167.62102017,-20.7740099819,-22.5493291286,1.77531914677,1155.2,1199.78,41.253232818,0.0119729360763,0.0558499865752,-0.169014293641,,,,,"2023-12-08T06:52:29.000+09:00",0,-14658,0,0.000884173297966,0.0371352785146,0.0583554376658,1,0,0.017559262511,-0.0209487534626,-0.0573271766491,-0.0183678249176,-0.0199375147026,0.00156968978495,0.0364750069124,19.4891624653,"train",1238.7,-0.0869459917656,0.979051246537,0.913054008234,168639.2,316940.55,0.812073431437,107883386,0.246734285026,1187.45895225,1122.94104775,0.124910322326,27473,84282,160089,-35533,-84985,-119832,-2897,-9015,-18222,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.00569725372242,0.000712342046395,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-08T00:00:00.000+09:00",1132,1139,1128,1132,164064,0.000884173297966,-0.00788781770377,-0.0190641247834,39.8427084264,1144.56285478,1164.98242609,-20.4195713089,-22.1233775647,1.70380625577,1154.1,1194.42,39.0922876167,0.0117375543117,0.0585922350056,-0.424151668381,,,,,"2023-12-11T06:52:29.000+09:00",0,5886,0,0.0194346289753,0.0326855123675,0.0768551236749,1,0.000884173297966,0.00972590627763,-0.0191491205268,-0.0522596741515,-0.0180384905556,-0.0195436197568,0.00150512920121,0.0345338229829,19.0397531387,"train",1233.16666667,-0.0820381132585,0.980850879473,0.917961886741,180870,313971.6,0.522544077235,108047450,0.310777949343,1187.91064921,1120.28935079,0.173179892779,13281,30085,85759,-23720,-39932,-44203,-518,-1160,-17516,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.00946064045125,-0.0202299437704,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-11T00:00:00.000+09:00",1132,1159,1128,1154,248119,0.0194346289753,0.00874125874126,0.0149516270888,46.663642019,1146.01472327,1164.16891304,-18.1541897696,-21.3295400057,3.17535023606,1154.95,1189.54,38.5142670726,0.0120804602659,0.0569558442494,-0.186918708409,,,,,"2023-12-12T06:52:28.000+09:00",0,82218,0,0.0216637781629,0.00866551126516,0.078856152513,1,0,0.0273851590106,-0.000822546430581,-0.0298770953478,-0.0157315335959,-0.01848313692,0.00275160332414,0.0333745815187,19.4726531993,"train",1228.76666667,-0.0608469196756,0.999177453569,0.939153080324,201335.4,314174.25,0.789749637343,108295569,0.388907429555,1187.84057616,1122.05942384,0.485558173328,45718,38929,100305,-54820,-47323,-58171,-637,-2583,-17113,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,0.0164519254782,0.0135577307251,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-12T00:00:00.000+09:00",1153,1187,1139,1179,465394,0.0216637781629,0.0378521126761,0.00941780821918,53.1626868276,1151.08938123,1165.26751208,-14.1781308454,-19.8992581736,5.72112732819,1155.5,1186.04,39.1918194246,0.0115157900019,0.0590065851063,0.40384509267,,,,,"2023-12-13T06:52:28.000+09:00",0,42831,0,-0.00254452926209,-0.0135708227311,0.0127226463104,0,-0.000866551126516,0.0415944540728,0.0203375162267,-0.00593571886277,-0.0120255562726,-0.0168780815722,0.00485252529957,0.0332415771201,20.12306154,"train",1225.16666667,-0.0376819480343,1.02033751623,0.962318051966,244866.4,322063.9,1.44503621797,108760963,0.403877460342,1189.59105455,1121.40894545,0.844665196098,370,16562,79156,-6005,-32593,-41075,-555,-1116,-18505,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.0177395851766,0.0165395638558,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-13T00:00:00.000+09:00",1181,1184,1156,1176,296312,-0.00254452926209,0.0324846356453,-0.00675675675676,52.3385229685,1154.92178412,1166.06251118,-11.1407270633,-18.1475519516,7.00682488826,1155.1,1181.92,38.3924037514,0.011124941951,0.0569844969311,-0.0670434278029,,,,,"2023-12-14T06:52:28.000+09:00",0,-46860,0,-0.00255102040816,0.00170068027211,0.0527210884354,1,0.00169635284139,0.0237489397795,0.0180936715436,-0.00500879924191,-0.00947340736675,-0.0154315917955,0.0059581844288,0.0326466018294,19.6690423636,"train",1221.68333333,-0.037393759976,1.01809367154,0.962606240024,286253.6,320108.55,0.925660998433,108464651,0.307670007565,1188.0113962,1122.1886038,0.817519194132,-82457,-51106,-40159,74283,34121,74996,504,-404,-16982,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.00716252363563,0.00962894875538,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-14T00:00:00.000+09:00",1186,1203,1164,1173,297604,-0.00255102040816,0.0371352785146,-0.0109612141653,51.4790701868,1157.7030481,1166.57639924,-8.8733511421,-16.2927117897,7.41936064757,1154.45,1179.62,38.4358034834,0.0111258566052,0.0535258173578,-0.0661000574578,,,,,"2023-12-15T06:52:09.000+09:00",0,4474,0,-0.00341005967604,-0.0221653878943,0.0323955669224,0,0.00850340136054,0.0331632653061,0.0160682576118,-0.00561197673827,-0.00756466423026,-0.0138897798718,0.00632511564158,0.0327670958938,19.6708388742,"train",1218,-0.0369458128079,1.01606825761,0.963054187192,294298.6,321059.95,0.926942148966,108167047,0.217027380712,1185.34643992,1123.55356008,0.800196398766,-143001,-131545,24490,136110,124320,9818,-859,-545,-20518,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0159020914413,-0.0161526892654,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-15T00:00:00.000+09:00",1173,1197,1164,1169,375834,-0.00341005967604,0.0326855123675,0.0121212121212,50.2932104102,1159.4410407,1166.75592522,-7.31488452415,-14.4971463366,7.18226181241,1155.15,1177.3,38.0475318061,0.00948817333743,0.054611425292,0.138160008123,,,,,"2023-12-18T06:52:09.000+09:00",0,19573,0,-0.00427715996578,-0.0307955517536,-0.000855431993157,0,0,0.0281329923274,0.0119897848764,-0.00705002972904,-0.00625738624821,-0.0124013227858,0.00614393653756,0.0325470759675,19.9008067993,"train",1213.7,-0.0368295295378,1.01198978488,0.963170470462,336652.6,326820,1.14997246191,107791213,0.195577841013,1186.69219396,1123.60780604,0.719547188383,-84448,-81167,176013,84084,75211,-144557,-1216,-1814,-21465,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.0110274452384,-0.00069767908622,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-18T00:00:00.000+09:00",1169,1175,1162,1164,183685,-0.00427715996578,0.00866551126516,-0.00342465753425,48.7805412409,1160.14241905,1166.55178261,-6.4093635611,-12.8795897815,6.47022622037,1154.95,1174.48,36.2584223913,0.0092200046823,0.0541378192933,-0.37933283602,,,,,"2023-12-19T06:52:14.000+09:00",0,14896,0,-0.00085910652921,-0.0412371134021,0.0111683848797,0,0,0.011120615911,0.00783583704922,-0.00892309788162,-0.00550632608342,-0.0110649396748,0.00555861359138,0.0311498474152,19.180595246,"train",1209.76666667,-0.0378309866916,1.00783583705,0.962169013308,323765.8,318761.4,0.576246057396,107607528,0.11761665622,1186.2132372,1123.6867628,0.644738690097,542,-96282,211429,3246,92187,-190691,-2868,-2635,-19573,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.00556443235262,-0.0193670431832,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-19T00:00:00.000+09:00",1164,1181,1155,1163,255879,-0.00085910652921,-0.0135708227311,-0.00428082191781,48.4665687851,1160.58204689,1166.28868761,-5.70664071471,-11.4449999681,5.73835925341,1154.7,1172.92,35.5256779348,0.00922130412533,0.0535548566848,-0.16549680743,,,,,"2023-12-20T06:52:19.000+09:00",0,38090,0,0.0128976784179,-0.0369733447979,0.0412725709372,0,0,0.0223367697595,0.00718801420282,-0.00845752480988,-0.00490682778565,-0.00984092860543,0.00493410081979,0.0305465846387,19.5112181114,"train",1203.01666667,-0.0332636012247,1.0071880142,0.966736398775,281862.8,314850.3,0.812700511958,107351649,0.0784426757732,1185.61989651,1123.78010349,0.634217784302,113940,-17975,173701,938,131263,-41395,-114981,-114971,-132347,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,-0.00151749849449,-0.00948465884659,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-20T00:00:00.000+09:00",1163,1192,1161,1178,339059,0.0128976784179,0.00170068027211,0.013769363167,53.3200288104,1163.26173199,1167.15619223,-3.89446024287,-9.93489202307,6.0404317802,1155.5,1171.04,35.2024152252,0.00956701475944,0.0561234076417,0.0549184535463,,,,,"2023-12-21T06:52:19.000+09:00",0,69766,0,-0.0263157894737,-0.028013582343,0.0314091680815,0,0,0.0266552020636,0.0194720900043,0.00594343489548,-0.003305993415,-0.00843369441687,0.00512770100187,0.0298832047752,19.8055027792,"train",1197.96666667,-0.0166671304154,1.01947209,0.983332869585,290412.2,319507.7,1.06119195249,107690708,0.168841627291,1187.92529877,1123.07470123,0.846951313588,51653,52943,271203,62075,63003,-152002,-113831,-116149,-131759,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.00491392735191,0.00744503948045,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-21T00:00:00.000+09:00",1151,1176,1135,1147,390167,-0.0263157894737,-0.0221653878943,-0.0154506437768,44.080250185,1160.75992706,1165.66314095,-4.90321388751,-8.92855639596,4.02534250844,1154.6,1168,35.7593855662,0.0112179025477,0.0559841563546,0.170266684899,,,,,"2023-12-22T06:52:19.000+09:00",0,-100680,0,-0.0122057541412,0.023539668701,0.0557977332171,1,-0.0229202037351,0.03480475382,-0.00658236618742,-0.0179794520548,-0.00427481594378,-0.0077842688718,0.00350945292802,0.0311764477474,19.9192352509,"train",1193.73333333,-0.0391488886407,0.993417633813,0.960851111359,308924.8,329730.65,1.18329005811,107300541,0.0762818075905,1186.91965346,1122.28034654,0.382424481924,17913,64632,282192,94679,50756,-179481,-113795,-115571,-123287,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,-0.0208535242402,-0.0222137245359,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-22T00:00:00.000+09:00",1147,1157,1133,1133,256678,-0.0122057541412,-0.0307955517536,-0.0373831775701,40.6539532382,1156.48916905,1163.24364903,-6.75447997506,-8.49374111178,1.73926113672,1152.4,1165.46,34.9194294544,0.0111852296732,0.0553776805365,0.0545065547906,,,,,"2023-12-26T06:52:19.000+09:00",0,-42593,0,-0.0150044130627,0.0264783759929,0.0414827890556,1,0,0.0209241499564,-0.0168344324887,-0.0278516637208,-0.00596158868055,-0.00749668235814,0.0015350936776,0.0308203260851,19.4882019245,"train",1189.28333333,-0.0473254200709,0.983165567511,0.952674579929,285093.6,251518.9,1.02051177864,107043863,-0.313006696515,1184.30861953,1120.49138047,0.196006905208,-120958,-54485,162793,118447,165626,-61401,2315,-111440,-122084,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,-0.0120096018039,-0.00659745106016,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-26T00:00:00.000+09:00",1131,1134,1115,1116,255063,-0.0150044130627,-0.0412371134021,-0.0329289428076,36.9029487199,1150.26006612,1159.74411947,-9.48405334878,-8.69180355918,-0.792249789599,1150.5,1163.5,33.7823273505,0.0108653858235,0.0619066419793,0.0536662024201,,,,,"2023-12-27T06:52:19.000+09:00",0,-22281,0,0.00358422939068,0.0304659498208,0.00627240143369,1,-0.0017652250662,0.0167696381289,-0.0299869621904,-0.040825096691,-0.00849825568887,-0.00778835444371,-0.000709901245161,0.0302709026438,19.4667719989,"train",1184.58333333,-0.0578965881112,0.97001303781,0.942103411889,299369.2,250000.25,1.02025097975,106788800,-0.308833491167,1186.1117958,1114.8882042,0.0156099372926,-9096,43305,241423,6196,65953,-143178,2284,-110997,-119342,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.0161892517438,-0.00765611791394,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-27T00:00:00.000+09:00",1113,1125,1113,1120,89430,0.00358422939068,-0.0369733447979,-0.0294627383016,38.3444425441,1145.60467133,1156.80011062,-11.1954392872,-9.19253070478,-2.0029085824,1148.8,1160.82,32.2264468254,0.0109199458827,0.0660698016503,-1.50849112038,,,,,"2023-12-28T06:52:22.000+09:00",0,19147,0,0.0223214285714,0.0428571428571,0.0321428571429,1,-0.00268817204301,0.010752688172,-0.025069637883,-0.0351647972985,-0.00999592793498,-0.00820761670069,-0.00178831123428,0.028773613237,18.4222954496,"train",1180.68333333,-0.0513967899945,0.974930362117,0.948603210006,266079.4,240906.65,0.37122262918,106878230,-0.301930021442,1186.75049407,1110.84950593,0.120558299604,67933,18625,155281,-71319,-21501,-57827,2705,2115,-118196,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.000607748600474,-0.00991271758812,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-28T00:00:00.000+09:00",1114,1151,1114,1145,222548,0.0223214285714,-0.028013582343,0.00526777875329,46.5616042719,1145.51164498,1155.92602835,-10.4143833781,-9.43690123944,-0.977482138647,1149.1,1159.2,32.5674149093,0.0117327610965,0.065668948028,-0.185600347836,,,,,"2024-01-02T06:52:23.000+09:00",0,54574,0,0.025327510917,0.0270742358079,-0.0131004366812,1,-0.00535714285714,0.0330357142857,-0.00356800974676,-0.0122498274672,-0.00909553133457,-0.00824183514361,-0.000853696190958,0.0284431571261,19.3560580076,"train",1176.73333333,-0.026967310634,0.996431990253,0.973032689366,242777.2,241174.75,0.922766583152,107100778,-0.210429367088,1186.83009409,1111.36990591,0.445666713814,162210,56072,108176,-161729,-58178,-8213,-347,2044,-119006,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,0.00633520320315,0.0144357820764,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-02T00:00:00.000+09:00",1141,1178,1141,1174,298691,0.025327510917,0.023539668701,0.0280210157618,54.1887857763,1149.89446883,1157.26484107,-7.37037224273,-9.0235954401,1.65322319737,1150.7,1159.14,32.8840281301,0.0129361969498,0.0679237301062,0.504501785503,,,,,"2024-01-15T17:59:08.000+09:00",0,82796,0,-0.00936967632027,0.0195911413969,-0.0477001703578,1,-0.00349344978166,0.0323144104803,0.0202485443643,0.0128198491985,-0.00627800020675,-0.00768619713807,0.00140819693132,0.028010245426,19.6753368764,"train",1174.83333333,-0.000709320470989,1.02024854436,0.999290679529,224482,249086.15,1.19914736327,107399469,-0.171984070572,1189.77991812,1111.62008188,0.798107072928,46091,71483,88852,-45239,-73965,16126,-1298,1500,-123631,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,0.019855394982,0.011064381568,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-03T00:00:00.000+09:00",1173,1173,1157,1163,104490,-0.00936967632027,0.0264783759929,0.0192813321648,51.2034754696,1151.91070439,1157.68966766,-5.77896326496,-8.37466900507,2.59570574011,1151.8,1159.96,31.7494546922,0.0131438726743,0.0680053297972,-1.47315762287,,,,,"2024-01-15T18:01:06.000+09:00",0,2619,0,-0.0111779879622,0.0481513327601,-0.079105760963,1,-0.000851788756388,0.0136286201022,0.00972391040111,0.0026207800269,-0.00496901398535,-0.00720091917891,0.00223190519356,0.0272996171042,18.6156048128,"train",1172.8,-0.00835607094134,1.0097239104,0.991643929059,194044.4,249165.15,0.41936041216,107294979,-0.172246600297,1190.96426943,1112.63573057,0.642987475101,-49479,90104,-15463,51929,-88019,112886,-2810,-3010,-117424,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0140402292535,-0.000995858155003,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-04T00:00:00.000+09:00",1164,1164,1139,1150,160969,-0.0111779879622,0.0304659498208,0.00524475524476,47.8485405007,1151.61674987,1157.12006264,-5.50331277509,-7.80039775907,2.29708498398,1152.1,1160.44,31.2673507857,0.0134024059167,0.0677238186805,-0.912718233684,,,,,"2024-01-05T06:52:22.000+09:00",0,-31871,0,0.015652173913,0.0826086956522,-0.0591304347826,1,0.000859845227859,0.0214961306965,-0.00182275844111,-0.00899658750129,-0.00478548936964,-0.00678295457311,0.00199746520346,0.0271890006832,19.0364843056,"train",1170.21666667,-0.0172760030194,0.998177241559,0.982723996981,175225.6,249924,0.644071797827,107134010,-0.233094460716,1191.11230575,1113.08769425,0.473085415492,-49479,90104,-15463,51929,-88019,112886,-2810,-3010,-117424,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,-0.00339602110744,-0.00507406056678,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-05T00:00:00.000+09:00",1150,1175,1143,1168,170170,0.015652173913,0.0428571428571,0.0281690140845,52.4902820429,1154.13724989,1157.92598393,-3.78873404058,-6.99806501537,3.2093309748,1153.7,1160.12,31.3196828724,0.0136876518926,0.0673734585737,-0.766399295379,,,,,"2024-01-08T06:52:22.000+09:00",0,28811,0,0.00684931506849,0.0222602739726,-0.0684931506849,1,0,0.0278260869565,0.0123949033544,0.00679240078613,-0.00324377914433,-0.00599149402001,0.00274771487568,0.0268147969798,19.1076013848,"train",1169,-0.000855431993157,1.01239490335,0.999144568007,191373.6,246045.55,0.691619905339,107304180,-0.151843632206,1192.56437958,1114.83562042,0.68397308995,-49479,90104,-15463,51929,-88019,112886,-2810,-3010,-117424,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.0191078874367,0.00170700796788,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-08T00:00:00.000+09:00",1177,1184,1168,1176,217025,0.00684931506849,0.0270742358079,0.0324846356453,54.4315303786,1157.50074991,1159.26479994,-1.76405002874,-5.95126201805,4.18721198931,1155.55,1160.14,30.2254198101,0.0137360918912,0.0682064715726,-0.382302456848,,,,,"2024-01-09T06:52:22.000+09:00",0,44954,0,0.0178571428571,0.0527210884354,-0.0748299319728,1,0.00770547945205,0.013698630137,0.0176972004673,0.0136707638733,-0.00150004254145,-0.00506059695412,0.00356055441268,0.0257018875936,19.3576419656,"train",1167.4,0.00736679801268,1.01769720047,1.00736679801,190269,252428,0.859750106961,107521205,-0.122720141981,1194.95799411,1116.14200589,0.759465121993,-41796,23372,9324,42220,-22154,88663,-2272,-2512,-118727,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.0108290208961,0.00569940558117,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-09T00:00:00.000+09:00",1186,1199,1168,1197,365901,0.0178571428571,0.0195911413969,0.0583554376658,59.1500344091,1163.57755761,1162.05999994,1.51755767317,-4.4574980798,5.97505575297,1158.85,1161.56,30.2807469665,0.0140141197502,0.0718357525156,1.127155173,,,,,"2024-01-10T06:52:22.000+09:00",0,100413,0,0.0183792815372,0.0116959064327,-0.101921470343,1,0.00850340136054,0.0263605442177,0.0329205678043,0.030510692517,0.00126780089655,-0.00372389146183,0.00499169235837,0.0252971988024,19.8976917918,"train",1165.7,0.0268508192502,1.0329205678,1.02685081925,203711,257854.1,1.41902339346,107887106,0.000721338152079,1200.4734309,1117.2265691,0.958275533442,-50793,-47243,-30031,51905,49259,126428,-931,-2136,-116108,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.0204196277665,0.0118298951486,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-10T00:00:00.000+09:00",1195,1277,1195,1219,1306938,0.0183792815372,0.0481513327601,0.0768551236749,63.4230585245,1172.10408721,1166.27777772,5.82630948893,-2.40073656606,8.22704605499,1163.2,1163.52,33.974979326,0.0143993543114,0.0813082863337,4.03239763975,,,,,"2024-01-11T06:52:22.000+09:00",0,5126,0,0.0213289581624,-0.0418375717801,-0.109926168991,0,-0.00167084377611,0.0685045948204,0.0479711141678,0.0476828932893,0.00477958120503,-0.00196943114525,0.00674901235028,0.0278711889467,21.1889836847,"train",1165.01666667,0.0463369622752,1.04797111417,1.04633696228,444200.6,314997.8,4.14903850122,109194044,0.182000318732,1210.48889933,1115.91110067,1.08999047122,-41734,-113840,-55931,42191,115901,154847,863,-1800,-116309,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.0258990766364,0.0287563840874,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-11T00:00:00.000+09:00",1223,1313,1207,1245,2308379,0.0213289581624,0.0826086956522,0.078856152513,67.7204635617,1183.31884302,1172.10905345,11.2097895783,0.321368662818,10.8884209155,1167.75,1165.86,39.1196236599,0.0145076251397,0.100958270353,3.79323292981,,,,,"2024-01-12T06:52:12.000+09:00",0,-187162,0,-0.0409638554217,-0.0546184738956,-0.128514056225,0,0.00328137817884,0.0869565217391,0.0661528580604,0.0678812207298,0.00900384705086,0.000258127440014,0.00874571961085,0.0314213844658,21.7789469138,"train",1165.53333333,0.0681805182177,1.06615285806,1.06818051822,873682.6,418010.8,5.52229511773,111502423,0.383585065266,1226.6970101,1108.8029899,1.15524951873,-171320,-194039,-189469,175162,198247,299358,-635,-1849,-116465,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,0.0220016621176,0.0132532037019,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-12T00:00:00.000+09:00",1270,1270,1194,1194,441982,-0.0409638554217,0.0222602739726,0.0127226463104,54.255028034,1184.96209794,1173.73060504,11.231492901,2.50339351046,8.72809939057,1168.5,1167.64,41.7539362556,0.0168988768751,0.102481590962,0.0504584282886,,,,,"2024-01-15T06:52:13.000+09:00",0,-44671,0,0.036850921273,0.0142378559464,-0.0778894472362,1,0.0200803212851,0.0610441767068,0.0218228498074,0.0225754513377,0.00940661046988,0.00209664448112,0.00730996598875,0.034969795859,20.0840887321,"train",1164.53333333,0.0253034119533,1.02182284981,1.02530341195,928045,416840.2,1.06031519993,111060441,0.275822485451,1228.37486952,1108.62513048,0.712944096618,-156870,-154634,-200182,123683,121013,273831,385,1059,-115205,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,-0.034972366328,-0.0245904743468,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-15T00:00:00.000+09:00",1191,1267,1161,1238,693788,0.036850921273,0.0527210884354,0.0527210884354,61.3882695983,1193.12177518,1178.49130097,14.6304742177,4.9288096519,9.70166456577,1171.6,1169.86,46.3429408088,0.0186067476762,0.114530855925,0.513138841714,,,,,"2024-01-16T06:52:18.000+09:00",0,139204,0,-0.0218093699515,-0.0185783521809,-0.0953150242326,0,-0.00251256281407,0.0887772194305,0.0566746329805,0.0582462858804,0.0118178305474,0.0039812678933,0.0078365626541,0.0374337163237,20.5711741717,"train",1164.73333333,0.0629042413142,1.05667463298,1.06290424131,1023397.6,436714,1.58865527554,111754229,0.376628411271,1238.6921754,1104.5078246,0.994841608604,91168,19124,-10481,-107858,-34177,101809,187,659,-115485,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,0.036478651417,0.0464928897552,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-16T00:00:00.000+09:00",1226,1258,1204,1211,329243,-0.0218093699515,0.0116959064327,0.0323955669224,55.6533103201,1195.87227131,1180.89935275,14.972918563,6.93763143412,8.03528712887,1173.5,1169.1,46.8898736082,0.0193398201148,0.118040695839,-0.217848248794,,,,,"2024-01-17T06:52:30.000+09:00",0,-54648,0,-0.0355078447564,0,-0.083402146986,0,-0.00969305331179,0.0436187399031,0.0319556881125,0.0358395346848,0.012364094602,0.00572884511488,0.00663524948709,0.0387199616913,19.803753105,"train",1165.3,0.0392173689179,1.03195568811,1.03921736892,1016066,438295.95,0.751188780093,111424986,0.371659719876,1242.76037828,1104.23962172,0.77071755114,234610,91364,87457,-249727,-103385,19056,1092,174,-119398,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,-0.0105662533913,-0.0161330372347,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-17T00:00:00.000+09:00",1214,1220,1165,1168,351822,-0.0355078447564,-0.0418375717801,-0.000855431993157,47.9676259363,1191.58422957,1179.94384514,11.640384434,7.87818203409,3.76220239987,1173.45,1167.24,47.4691683504,0.0209674558984,0.118070208142,-0.170284977129,,,,,"2024-01-18T06:52:30.000+09:00",0,-41249,0,0.00770547945205,0.0102739726027,-0.0539383561644,1,0.00247729149463,0.0454170107349,-0.00464442456006,0.00065110859806,0.00996608256332,0.0067450188648,0.00322106369852,0.0406414112589,19.8339288107,"train",1166.06666667,0.00165799554056,0.99535557544,1.00165799554,825042.8,437095.35,0.804909043301,111073164,0.375427352407,1242.72474287,1104.17525713,0.460663874205,149873,36973,-58371,-86411,-7589,205954,-40040,-39844,-158001,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,-0.010808034139,-0.0100290945955,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-18T00:00:00.000+09:00",1160,1192,1157,1177,247711,0.00770547945205,-0.0546184738956,0.0111683848797,49.5383914992,1189.34050194,1179.72578253,9.61471941054,8.22548950938,1.38922990116,1174.1,1166.06,46.5785134683,0.0210027643754,0.117795276825,-0.385679723036,,,,,"2024-01-19T06:52:30.000+09:00",0,16659,0,0.0288870008496,-0.0458793542906,-0.0628717077315,0,-0.00684931506849,0.0299657534247,0.00246997700366,0.00938202150833,0.00816883552297,0.00698852124841,0.00118031427456,0.0395739281803,19.4907421337,"train",1166.91666667,0.00864100549882,1.002469977,1.0086410055,412909.2,440296.65,0.562600237817,111320875,0.421686946744,1243.25171726,1104.94828274,0.520968387445,668,191112,-2760,48489,-160850,151856,-40239,-38945,-157659,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.00600590229372,-0.00103349179817,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-19T00:00:00.000+09:00",1194,1239,1186,1211,442839,0.0288870008496,0.0142378559464,0.0412725709372,55.058033291,1192.67273241,1182.04239123,10.6303411795,8.70645984341,1.92388133613,1176.5,1166.02,47.6800482205,0.0218695850766,0.120284456907,-0.0136783859312,,,,,"2024-01-22T06:52:30.000+09:00",0,83781,0,0.00330305532618,-0.0454170107349,-0.0990916597853,0,0.0144435004248,0.0450297366185,0.0293242668933,0.0385756676558,0.00877815126304,0.00718947963948,0.00158867162356,0.0393724593068,20.1001632972,"train",1167.36666667,0.0373775734559,1.02932426689,1.03737757346,413080.6,449644.65,0.98486438124,111763714,0.490616868231,1247.25733178,1105.74266822,0.743790990518,2004,250238,-24479,44501,-182567,62619,-40204,-40415,-44621,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,0.0154855812008,0.0261023805219,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-22T00:00:00.000+09:00",1214,1228,1203,1215,234064,0.00330305532618,-0.0185783521809,0.0314091680815,55.6723471289,1196.10769666,1184.48369559,11.6240010706,9.28996808884,2.33403298174,1178.35,1166.54,46.0600447762,0.021735895285,0.123435129757,-0.421303948153,,,,,"2024-01-23T06:52:30.000+09:00",0,-4178,0,-0.00329218106996,-0.0699588477366,-0.106172839506,0,0.00247729149463,0.0206440957886,0.0311028132558,0.0415416530938,0.00956707907043,0.00764606427065,0.00192101479978,0.0379095018734,19.4658492205,"train",1168.03333333,0.0402100396678,1.03110281326,1.04021003967,321135.8,444394.9,0.526702714185,111997778,0.484599395718,1251.07489257,1105.62510743,0.751976996476,82472,28277,-27552,-73230,27039,70649,-478,-40509,-44648,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.0066960525681,0.0068394337424,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-23T00:00:00.000+09:00",1215,1232,1198,1211,210409,-0.00329218106996,0,0.0557977332171,54.8647105137,1198.39882025,1186.44786628,11.9509539645,9.82216526397,2.1287887005,1181.55,1167.4,45.1986130065,0.0208069949935,0.122817476102,-0.448430892016,,,,,"2024-01-24T06:52:33.000+09:00",0,19794,0,-0.0255986787779,-0.0767960363336,-0.107349298101,0,0,0.0279835390947,0.0249248868012,0.0373479527154,0.00986866553631,0.00811078882243,0.00175787671387,0.0373233798567,19.3560102821,"train",1169.45,0.0355295224251,1.0249248868,1.03552952243,297369,435407,0.483246709401,111787369,0.515245276259,1254.10749444,1108.99250556,0.702942509424,-52152,-95650,-72825,63280,152157,120457,-1207,-41244,-45071,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,-0.00907869678404,-0.00379236566189,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-24T00:00:00.000+09:00",1211,1217,1174,1180,266506,-0.0255986787779,0.0102739726027,0.0414827890556,48.9392736653,1195.56823252,1185.97024656,9.59798595866,9.77732940291,-0.179343444249,1183.9,1167.92,45.0415692203,0.0214879051155,0.116693097989,-0.337721252956,,,,,"2024-01-25T06:52:33.000+09:00",0,-84993,0,-0.0483050847458,-0.0923728813559,-0.0923728813559,0,0,0.0355078447564,-0.00329419714503,0.01034317419,0.00813388640564,0.00828587237534,-0.000151985969702,0.0381708213731,19.566421757,"train",1170.43333333,0.00817361091334,0.996705802855,1.00817361091,280305.8,435898.4,0.611394765386,111520863,0.513537099471,1252.97647935,1114.82352065,0.471770420001,-89940,10425,6539,104880,8724,49052,-4750,-5125,-51686,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,-0.0219998875199,-0.0209564295486,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-25T00:00:00.000+09:00",1180,1185,1114,1123,619464,-0.0483050847458,-0.0458793542906,0.00627240143369,40.3171384865,1184.40388905,1181.30578385,3.09810520244,8.44148456281,-5.34337936037,1184.25,1167.64,46.8957428474,0.0239147761072,0.114426976755,0.329838023951,,,,,"2024-01-26T06:52:33.000+09:00",0,-272176,0,0.0293855743544,-0.0365093499555,-0.0525378450579,0,0,0.0601694915254,-0.0517204982056,-0.0382309615978,0.00275877578134,0.00751690522067,-0.00475812943933,0.0417593435863,20.3603688232,"train",1170.35,-0.0404579826548,0.948279501794,0.959542017345,354656.4,454118.45,1.3641022513,110901399,0.452811265431,1252.00507361,1116.49492639,0.0480043284148,-91172,-63563,-109628,101813,80363,166266,-5289,-5559,-52221,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,-0.0485682756726,-0.0333925627716,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-26T00:00:00.000+09:00",1110,1185,1110,1156,427397,0.0293855743544,-0.0454170107349,0.0321428571429,46.2241566421,1180.03405997,1179.43128134,0.60277862475,6.8737433752,-6.27096475045,1186.05,1167.4,48.9031897869,0.0247231594125,0.105466555874,-0.0882342936319,,,,,"2024-01-29T06:52:33.000+09:00",0,185235,0,-0.022491349481,-0.0588235294118,-0.101211072664,0,-0.0115761353517,0.06678539626,-0.0253361999916,-0.0097652903889,0.000521434796496,0.00594614478824,-0.00542470999174,0.0423037973935,20.0181896539,"train",1171.2,-0.0129781420765,0.974663800008,0.987021857923,351568,471016.8,0.907392262866,111328796,0.472442384221,1248.5943043,1123.5056957,0.259770291334,72372,-25282,-68386,-67919,39737,123857,-4104,-5144,-51880,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,0.026058097165,0.0129969080277,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-29T00:00:00.000+09:00",1156,1156,1119,1130,324637,-0.022491349481,-0.0699588477366,-0.0131004366812,42.6430974269,1172.33651228,1175.76970495,-3.43319266689,4.81235616678,-8.24554883367,1185.3,1166.32,48.052961945,0.0248005984837,0.109362840464,-0.307710821669,,,,,"2024-01-30T06:52:33.000+09:00",0,-157501,0,-0.0106194690265,-0.0371681415929,-0.0840707964602,0,0,0.0320069204152,-0.0466548553109,-0.0311406818026,-0.00303822359901,0.00425872227149,-0.0072969458705,0.042524745084,19.7204358284,"train",1171.25,-0.0352187833511,0.953345144689,0.964781216649,369682.6,476121.25,0.681836822028,111004159,0.409914596334,1250.1138874,1120.4861126,0.0733938958324,332389,260342,176718,-337833,-255879,-127052,491,-4156,-50848,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.0314037825066,-0.000872697720422,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-30T00:00:00.000+09:00",1129,1141,1117,1118,364743,-0.0106194690265,-0.0767960363336,-0.0477001703578,41.0619419654,1163.97704885,1171.49046754,-7.51341869119,2.34720119519,-9.86061988638,1182.5,1164.96,46.3348932346,0.0241691427171,0.120189335829,-0.233416904599,,,,,"2024-01-31T06:52:33.000+09:00",0,21390,0,-0.0420393559928,-0.0384615384615,-0.0858676207513,0,-0.000884955752212,0.0212389380531,-0.0545454545455,-0.0403103969235,-0.00672041027835,0.00209946439641,-0.00881987467476,0.0414444483315,19.8262449311,"train",1169.06666667,-0.0436815693431,0.945454545455,0.956318430657,400549.4,479423.85,0.760794441078,110639416,0.337900064838,1253.56194481,1111.43805519,0.0461705968391,168363,156952,12644,-172456,-155373,39049,1430,-2922,-49493,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.00988366033681,-0.0102776471158,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-31T00:00:00.000+09:00",1110,1116,1067,1071,796355,-0.0420393559928,-0.0923728813559,-0.079105760963,35.5085308071,1149.67288749,1164.04672921,-14.3738417166,-0.997007387171,-13.3768343294,1177.9,1163.28,46.6681151464,0.0256601129513,0.145820664862,0.578510684263,,,,,"2024-02-01T06:52:33.000+09:00",0,-144027,0,0.0102707749767,0.0130718954248,-0.0812324929972,1,-0.00715563506261,0.0438282647585,-0.0907547329994,-0.0793274190221,-0.0134209539838,-0.000930912593064,-0.0124900413907,0.0435743372049,20.5641484169,"train",1165.9,-0.0813963461703,0.909245267001,0.91860365383,506519.2,514017.1,1.54927725167,109843061,0.247859652918,1263.78108057,1092.01891943,-0.122372234313,242488,307146,223581,-244955,-310098,-173027,1435,1041,-47635,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.0413510283489,-0.0180792162864,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-01T00:00:00.000+09:00",1079,1115,1067,1082,289046,0.0102707749767,-0.0365093499555,-0.0591304347826,37.6344398615,1139.26167403,1157.96919371,-18.7075196799,-4.53910984572,-14.1684098342,1174.5,1161.56,46.7632497788,0.0257764747117,0.16166338203,-0.477856631901,,,,,"2024-02-02T06:52:33.000+09:00",0,23749,0,0.00554528650647,0.00277264325323,-0.107208872458,1,0.00746965452848,0.0448179271709,-0.0787569178374,-0.0684940941492,-0.0172897594084,-0.00419511076314,-0.0130946486453,0.0432192696662,19.5609075866,"train",1163.33333333,-0.0699140401146,0.921243082163,0.930085959885,440435.6,520420.95,0.555408078787,110132107,0.288045379418,1269.4368211,1079.5631789,0.0128339092716,-48158,303356,288620,49156,-308536,-242692,1093,2226,-43940,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.00789837391265,0.0109088811775,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-02T00:00:00.000+09:00",1076,1099,1076,1088,108543,0.00554528650647,-0.0588235294118,-0.0684931506849,38.8191207262,1131.37526264,1152.78629047,-21.4110278315,-7.91349344287,-13.4975343886,1170.5,1159.96,45.0658747946,0.0255092618276,0.174560677719,-0.840103798388,,,,,"2024-02-05T06:52:33.000+09:00",0,13052,0,0,0.0119485294118,-0.153492647059,1,-0.00554528650647,0.0212569316081,-0.070482699701,-0.0620366219525,-0.0196792535216,-0.00727343147322,-0.0124058220483,0.0414208408039,18.5869981227,"train",1161.25,-0.0630785791173,0.929517300299,0.936921420883,376664.8,517339.6,0.209809958488,110240650,0.283804874013,1272.66163664,1068.33836336,0.0962280817088,275715,360295,430617,-280570,-368024,-389841,1473,2655,-41845,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.023108064972,-0.014536593478,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-05T00:00:00.000+09:00",1092,1101,1080,1088,163199,0,-0.0371681415929,-0.0748299319728,38.8191207262,1124.70214531,1147.98730599,-23.2851606815,-10.9878268906,-12.2973337909,1166.1,1158.48,43.3468837379,0.0254176840954,0.18563544273,-0.719590875763,,,,,"2024-02-06T06:52:33.000+09:00",0,1933,0,-0.0119485294118,0.0294117647059,-0.154411764706,1,0.00367647058824,0.0193014705882,-0.0669753880456,-0.0608383398937,-0.0214018020969,-0.010099105598,-0.011302696499,0.0398408857885,18.9948220271,"train",1159.56666667,-0.0617184580447,0.933024611954,0.938281541955,344377.2,514648.3,0.317107819068,110240650,0.264204214801,1274.33474488,1057.86525512,0.139210125713,94715,69472,377215,-98828,-71093,-334110,1103,1653,-42353,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.00917673239501,0.00832136676608,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-06T00:00:00.000+09:00",1088,1088,1067,1075,178206,-0.0119485294118,-0.0384615384615,-0.101921470343,37.0505879262,1117.05566142,1142.58083888,-25.525177465,-13.8952970055,-11.6298804595,1160,1156.68,41.7506777566,0.0249886824278,0.196844911399,-0.663467730716,,,,,"2024-02-07T06:52:33.000+09:00",0,-279,0,0.0093023255814,0.0325581395349,-0.148837209302,1,0,0.0193014705882,-0.073275862069,-0.0706159006813,-0.0237443511302,-0.0129258576795,-0.0108184934507,0.0388378397736,19.0707714093,"train",1158.01666667,-0.0716886630878,0.926724137931,0.928311336912,307069.8,505263.55,0.352699101291,110062444,0.21526765586,1274.17004861,1045.82995139,0.127748253445,103949,238942,391608,-107179,-243259,-349860,570,1366,-42626,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,-0.00611750186199,-0.0107603958953,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-07T00:00:00.000+09:00",1083,1087,1071,1085,141797,0.0093023255814,0.0130718954248,-0.109926168991,39.3399349427,1112.1240212,1138.31559156,-26.1915703585,-16.3545516761,-9.83701868241,1153.3,1154.84,39.9113436311,0.0246390915235,0.199872383248,-0.659646428074,,,,,"2024-02-08T06:52:33.000+09:00",0,18000,0,0,0.0184331797235,-0.15668202765,1,0.00744186046512,0.0148837209302,-0.0592213647793,-0.0604759100828,-0.0241396961829,-0.0150733195171,-0.00906637666581,0.0367846485079,18.8514870088,"train",1156.86666667,-0.0621218233159,0.940778635221,0.937878176684,176158.2,447006.5,0.317214626633,110204241,0.112995784178,1268.5564098,1038.0435902,0.203704114511,-36909,80898,435442,37646,-85423,-394386,-146,1074,-42854,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.00365474296918,0.00324307127858,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-08T00:00:00.000+09:00",1085,1094,1079,1085,130886,0,0.00277264325323,-0.128514056225,39.3399349427,1107.95109486,1134.36628848,-26.4151936185,-18.3666800646,-8.04851355396,1145.3,1153.46,38.1319619432,0.0239054546129,0.193506910383,-1.12417425507,,,,,"2024-02-13T06:52:22.000+09:00",0,-4717,0,0.0147465437788,0.0165898617512,-0.15668202765,1,0,0.0138248847926,-0.052649960709,-0.0593518630902,-0.0243458005701,-0.0169278157277,-0.00741798484236,0.0351446653854,18.7714172673,"train",1156,-0.0614186851211,0.947350039291,0.938581314879,144526.2,338131.85,0.387085688615,110204241,-0.191963874447,1256.11173223,1034.48826777,0.227916896586,-13069,104561,535466,12652,-107597,-496620,-67,493,-41785,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.00411560480997,-0.018055966105,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-13T00:00:00.000+09:00",1084,1109,1077,1101,186571,0.0147465437788,0.0119485294118,-0.0778894472362,43.1748015311,1106.88169565,1131.89471156,-25.0130159035,-19.6959472324,-5.31706867117,1140.65,1152.4,37.6939646615,0.0229622237262,0.192959417412,-0.74795340655,,,,,"2024-02-14T06:52:28.000+09:00",0,34568,0,0.0172570390554,-0.00908265213442,-0.135331516803,0,-0.000921658986175,0.0294930875576,-0.0347608819533,-0.0446025685526,-0.0227184522285,-0.0178891437169,-0.00482930851151,0.0342361168588,19.1405412843,"train",1154.88333333,-0.0466569494754,0.965239118047,0.953343050525,160131.8,325361.3,0.573427140843,110390812,-0.10290544696,1250.69957974,1030.60042026,0.31985392359,-17416,-54189,531062,17582,54893,-455961,-194,-301,-43205,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,0.00355707073734,-0.00771952121188,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-14T00:00:00.000+09:00",1101,1120,1089,1120,178099,0.0172570390554,0.0294117647059,-0.0953150242326,47.4253238047,1108.89989632,1131.01362181,-22.1137254897,-20.1795028838,-1.93422260591,1134.75,1152.02,37.2158243286,0.0215844091993,0.177668233158,-0.725126460719,,,,,"2024-02-15T06:52:35.000+09:00",0,10493,0,-0.00892857142857,-0.0303571428571,-0.184821428571,0,0,0.0281562216167,-0.0129984578101,-0.0277946563428,-0.0197443977587,-0.0180174132891,-0.00172698446957,0.0332284145791,19.1111788237,"train",1153.81666667,-0.0293085267735,0.98700154219,0.970691473227,163111.8,299576.85,0.594501878233,110568911,-0.197832042095,1235.55451379,1033.94548621,0.426838593602,-12657,-26474,331617,12565,25970,-273963,-96,-125,-43137,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0282849522814,0.00761378046225,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-15T00:00:00.000+09:00",1125,1134,1104,1110,182947,-0.00892857142857,0.0325581395349,-0.083402146986,45.4964239531,1109.06914304,1129.45705723,-20.3879141913,-20.2211851453,-0.166729045988,1129.7,1151.38,36.7004083051,0.0212557591569,0.168132565056,-0.645854831186,,,,,"2024-02-16T06:52:35.000+09:00",0,-46866,0,-0.0045045045045,-0.0261261261261,-0.184684684685,0,0.00446428571429,0.0267857142857,-0.0174382579446,-0.0359394813181,-0.0183674902624,-0.0182172839147,-0.000150206347737,0.0330634309055,19.1290670716,"train",1152.55,-0.0369181380417,0.982561742055,0.963081861958,164060,292262.05,0.625969057563,110385964,-0.177755202908,1224.66967937,1034.73032063,0.396282686589,-49358,-48746,251498,50895,50477,-195998,-1265,-1342,-44142,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,-0.00640225885272,-0.0158546232275,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-16T00:00:00.000+09:00",1110,1116,1099,1105,93876,-0.0045045045045,0.0184331797235,-0.0539383561644,44.5213833246,1108.44312103,1127.64542336,-19.2023023285,-20.017408582,0.815106253428,1126.55,1150.66,35.2932362833,0.0200035163978,0.166618362063,-1.06610013357,,,,,"2024-02-19T06:52:35.000+09:00",0,-16517,0,-0.00180995475113,-0.0307692307692,-0.17556561086,0,0,0.0153153153153,-0.0191291997692,-0.0396815740532,-0.0173776491661,-0.0181153018841,0.000737652718034,0.0319395803469,18.4573306651,"train",1151.71666667,-0.0405626383804,0.980870800231,0.95943736162,154475.8,279364.75,0.336033805267,110292088,-0.139795017088,1220.40195789,1032.69804211,0.385191526718,-40607,-57887,340582,43564,60811,-325986,-1260,-1415,-4425,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.017879667103,-0.0026306901867,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-19T00:00:00.000+09:00",1095,1117,1095,1103,71857,-0.00180995475113,0.0165898617512,-0.0628717077315,44.1141270218,1107.6057178,1125.81983645,-18.2141186488,-19.6567505953,1.44263194651,1122.85,1149.84,34.3437194059,0.0198662403161,0.162813171522,-1.10572415585,,,,,"2024-02-20T06:52:35.000+09:00",0,2482,0,-0.0108794197643,-0.0353581142339,-0.194922937443,0,-0.00904977375566,0.0199095022624,-0.0176782295053,-0.0407361024142,-0.0165132535348,-0.0178211700774,0.00130791654262,0.0311366449736,18.1882223438,"train",1150.63333333,-0.0413974912367,0.982321770495,0.958602508763,142670,270572.05,0.265574363649,110220231,-0.203392035504,1214.25738482,1031.44261518,0.391420151454,2216,-11189,333165,1890,15208,-320562,-2209,-2267,-5107,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.0137023119296,-0.00282441370636,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-20T00:00:00.000+09:00",1109,1109,1089,1091,189409,-0.0108794197643,-0.00908265213442,-0.0990916597853,41.6522114104,1105.05099198,1123.2405893,-18.1895973197,-19.3633199402,1.17372262049,1116.85,1148.94,33.3191680198,0.0185151902712,0.148320331308,-0.389116105438,,,,,"2024-02-21T06:52:35.000+09:00",0,-9807,0,-0.00458295142071,-0.0476626947754,-0.186984417965,0,0.00543970988214,0.0181323662738,-0.0231454537315,-0.0504290911623,-0.0166724081757,-0.017748230926,0.00107582275022,0.0305400256827,19.1465139678,"train",1149.35,-0.0507678252926,0.976854546269,0.949232174707,143237.6,257900.55,0.734426506651,110030822,-0.335961284301,1199.67578101,1034.02421899,0.343949554809,54795,23465,304289,-52361,-19466,-292860,-954,-2102,-4892,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,-0.00249590473216,-0.0198488654059,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-21T00:00:00.000+09:00",1091,1091,1081,1086,202968,-0.00458295142071,-0.0303571428571,-0.106172839506,40.6346390068,1102.12007014,1120.48202713,-18.3619569927,-19.1630473507,0.801090358,1110.4,1147.88,31.6535131612,0.0184172349668,0.126816502542,-0.302665336189,,,,,"2024-02-22T06:52:35.000+09:00",0,-5308,0,-0.00460405156538,-0.0469613259669,-0.146408839779,0,0,0.00916590284143,-0.0219740634006,-0.0539080740147,-0.0169078793671,-0.0176455316305,0.000737652263352,0.0291468813639,19.2110601152,"train",1148.08333333,-0.0540756333019,0.978025936599,0.945924366698,148211.4,256345.75,0.791774390642,109827854,-0.42324165702,1180.80852221,1039.99147779,0.326725521048,61682,16452,319792,-60548,-12302,-313304,-991,-2310,-4938,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.00289734044317,-0.00215848509193,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-22T00:00:00.000+09:00",1086,1092,1075,1081,159880,-0.00460405156538,-0.0261261261261,-0.107349298101,39.5929693503,1098.87082858,1117.55743253,-18.6866039503,-19.0677586706,0.38115472036,1103.9,1146.88,30.6068336497,0.0184118587452,0.0981892776063,-0.529659055807,,,,,"2024-02-23T06:52:38.000+09:00",0,-5232,0,-0.00925069380204,-0.054579093432,-0.0971322849214,0,0,0.0156537753223,-0.020744632666,-0.0574428013393,-0.0172864051344,-0.0176389996953,0.000352594560925,0.0283134446343,18.9678206363,"train",1146.68333333,-0.0572811441694,0.979255367334,0.942718855831,143598,253819.3,0.629896938491,109667974,-0.417500757429,1158.09557177,1049.70442823,0.28872812621,23377,61546,408694,-23145,-58832,-406987,-289,-1291,-4189,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,-0.00873474115687,-0.0115942259725,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-23T00:00:00.000+09:00",1082,1082,1067,1071,231390,-0.00925069380204,-0.0307692307692,-0.0923728813559,37.5212741294,1094.5830088,1114.10873382,-19.5257250258,-19.1593519417,-0.366373084169,1098.45,1145.66,29.4920598176,0.0178554739912,0.0788740972045,-0.116537663559,,,,,"2024-02-26T06:52:38.000+09:00",0,-40592,0,-0.00653594771242,-0.0812324929972,-0.108309990663,0,0.000925069380203,0.0138760407031,-0.0249897582958,-0.0651676762739,-0.0182313025451,-0.0178892174992,-0.00034208504591,0.0275369372713,19.3282079521,"train",1144.91666667,-0.0645607395007,0.975010241704,0.935439260499,171100.8,252063.5,0.917982968577,109436584,-0.413443239501,1141.76962604,1055.13037396,0.183169010087,11101,75173,405330,-11779,-74809,-409519,-399,-1241,-541,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.0105381008591,-0.00748080263885,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-26T00:00:00.000+09:00",1087,1087,1061,1064,218460,-0.00653594771242,-0.0353581142339,-0.0525378450579,36.0974162866,1089.87793052,1110.39697576,-20.5190452415,-19.4312906016,-1.08775463982,1095.5,1143.86,29.2426269735,0.0148135456115,0.0807961168956,-0.0868102476136,,,,,"2024-02-27T06:52:38.000+09:00",0,5894,0,-0.0234962406015,-0.0921052631579,-0.114661654135,0,0.014939309057,0.0242763772176,-0.0287539936102,-0.0698162362527,-0.0192848169563,-0.0182624911669,-0.00102232578931,0.0274836719676,19.2641488846,"train",1143.41666667,-0.0694555790394,0.97124600639,0.930544420961,200421.4,232013.3,0.941583952299,109218124,-0.362753988672,1139.75607303,1051.24392697,0.144116639326,18718,32954,429682,-17875,-32067,-432992,-1863,-1964,-1512,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,0.00119355710447,-0.0051889060232,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-27T00:00:00.000+09:00",1058,1079,981,1039,425965,-0.0234962406015,-0.0476626947754,-0.101211072664,31.4998851737,1082.0505566,1105.10831089,-23.0577542965,-20.1565833406,-2.90117095591,1089.65,1141.06,34.1538679039,0.0135355607806,0.0763007249208,1.24345008462,,,,,"2024-02-28T06:52:38.000+09:00",0,-23601,0,-0.00384985563041,-0.113570741097,-0.0952839268527,0,-0.00563909774436,0.0921052631579,-0.046482815583,-0.0894431493524,-0.0221922563008,-0.0193999839659,-0.00279227233485,0.0328718651626,19.9081264556,"train",1141.5,-0.08979413053,0.953517184417,0.91020586947,247732.6,231941.7,1.83651753867,108792159,-0.546826422329,1131.22054245,1048.07945755,-0.109205425391,63418,70169,399740,-48956,-55427,-388024,-2583,-2920,-2668,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.0151738627361,-0.00775955625749,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-28T00:00:00.000+09:00",1041,1066,1032,1035,160355,-0.00384985563041,-0.0469613259669,-0.0840707964602,30.8234373658,1074.81200943,1099.91510268,-25.1030932508,-21.1458853226,-3.95720792816,1084.9,1138.24,34.1428773394,0.0129436196674,0.0805576782385,-0.408164146869,,,,,"2024-02-29T06:52:38.000+09:00",0,18535,0,-0.0125603864734,-0.111111111111,-0.0937198067633,0,0.00192492781521,0.0327237728585,-0.0459950225827,-0.0907014337925,-0.0242541963776,-0.020430807075,-0.00382338930257,0.0329882872844,18.9273020981,"train",1139.76666667,-0.0919193987073,0.954004977417,0.908080601293,239210,223727.6,0.716742145359,108631804,-0.530188273597,1128.59851256,1041.20148744,-0.0709576490838,53241,66732,126182,-37302,-51563,-108988,-3041,-3291,-4073,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0142268008315,-0.0151412172702,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-29T00:00:00.000+09:00",1035,1035,1012,1022,217896,-0.0125603864734,-0.054579093432,-0.0858676207513,28.6686675841,1066.6870849,1094.14361359,-27.4565286908,-22.4080139963,-5.0485146945,1080.1,1135.22,33.3469575294,0.0129978263505,0.0905159261605,0.00994862728026,,,,,"2024-03-04T06:52:38.000+09:00",0,55245,0,-0.0371819960861,-0.10469667319,-0.0841487279843,0,0,0.0222222222222,-0.0537913156189,-0.0997339722697,-0.0268654879557,-0.0219256497028,-0.00493983825293,0.0326291169564,19.221289939,"train",1137.76666667,-0.101749040518,0.946208684381,0.898250959482,250813.2,216385.25,1.00698176054,108413908,-0.514246696575,1128.98312592,1031.21687408,-0.0942745978599,67595,77172,328914,-57392,-66314,-317928,-1161,-2836,-4103,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,-0.00881645198663,-0.012062349665,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-04T00:00:00.000+09:00",1023,1026,981,984,458663,-0.0371819960861,-0.0812324929972,-0.0812324929972,23.4977168351,1053.96599491,1085.9848274,-32.0188324834,-24.3301776937,-7.68865478973,1075.75,1131.52,34.1793177059,0.0123198302945,0.119686964802,2.74841768129,,,,,"2024-03-05T06:52:38.000+09:00",0,-50164,0,-0.0182926829268,-0.0701219512195,-0.015243902439,0,0.000978473581213,0.0440313111546,-0.0852893330235,-0.130373303167,-0.0325394639059,-0.0247257903391,-0.0078136735668,0.0347350789694,19.9276969139,"train",1135.15,-0.133154208695,0.914710666977,0.866845791305,296267.8,199500.65,2.29905516599,107955245,-0.473135300562,1140.12662619,1011.37337381,-0.212603357971,-4859,54209,152393,1340,-42308,-141729,-364,-2885,-4467,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0492583217949,-0.0487816067285,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-05T00:00:00.000+09:00",984,1013,951,966,291939,-0.0182926829268,-0.0921052631579,-0.107208872458,21.5178525919,1040.43276493,1077.09706241,-36.6642974779,-26.7970016505,-9.86729582734,1069.95,1127.56,36.1665092983,0.0122204659125,0.149668036895,0.977330529093,,,,,"2024-03-06T06:52:38.000+09:00",0,53166,0,-0.0465838509317,-0.0527950310559,0.00310559006211,0,0,0.0630081300813,-0.0971540726202,-0.143282840824,-0.0379547592939,-0.0277401673401,-0.0102145919538,0.0374394506194,19.4574639931,"train",1132.18333333,-0.146781292782,0.90284592738,0.853218707218,310963.6,199645.3,1.46228836842,107663306,-0.618296799374,1150.01865804,989.881341962,-0.149130399755,-54677,-6663,119663,50245,16557,-107899,138,-1290,-5028,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,-0.00899294879378,-0.0107322856623,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-06T00:00:00.000+09:00",966,976,913,921,905321,-0.0465838509317,-0.113570741097,-0.153492647059,17.5391387702,1022.0584934,1065.53431704,-43.4758236419,-30.1327660488,-13.3430575931,1061.6,1122.72,38.0831872056,0.0148468845879,0.193085539508,3.73296693266,,,,,"2024-03-07T06:52:38.000+09:00",0,19901,0,-0.00108577633008,0.0336590662324,0.014115092291,1,0,0.0652173913043,-0.132441597589,-0.179670799487,-0.0472050202409,-0.0327174441355,-0.0144875761054,0.0413498232417,20.5415048934,"train",1128.6,-0.18394471026,0.867558402411,0.81605528974,406834.8,239484.2,3.78029531802,106757985,-0.727117905899,1164.08980437,959.110195629,-0.185921886879,-28695,-14941,24504,28039,10681,-9319,-1785,-2038,-7361,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,-0.0435982692906,-0.0515470883476,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-07T00:00:00.000+09:00",922,936,902,920,416800,-0.00108577633008,-0.111111111111,-0.154411764706,17.4618695227,1006.35718672,1054.75399726,-48.396810538,-33.7855749466,-14.6112355913,1053.2,1117.56,37.7915309766,0.0148188141238,0.225431875493,0.90718453511,,,,,"2024-03-08T06:52:38.000+09:00",0,-27650,0,-0.0054347826087,-0.00760869565217,0.0423913043478,0,0.00108577633008,0.0369163952226,-0.126471705279,-0.176777980601,-0.0526052288456,-0.036723451029,-0.0158817778167,0.0410777510615,19.7647354421,"train",1124.95,-0.182185874928,0.873528294721,0.817814125072,458123.8,252164.25,1.65289092328,106341185,-0.773199412684,1171.91242563,934.487574366,-0.061019620685,-62293,-61325,-4615,59622,54616,16721,-2689,-2533,-8259,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.00340643626065,0.00729857135619,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-08T00:00:00.000+09:00",920,931,902,915,445378,-0.0054347826087,-0.10469667319,-0.148837209302,17.0572360866,992.30223492,1044.40184932,-52.0996143963,-37.4483828366,-14.6512315597,1045.2,1112.92,37.1635644783,0.0148052909695,0.253577465477,0.970425346023,,,,,"2024-03-11T06:52:38.000+09:00",0,-13698,0,0,-0.0109289617486,0.0218579234973,0,0,0.0315217391304,-0.12456946039,-0.177838478956,-0.0569394692856,-0.0409271943569,-0.0160122749287,0.0406159174626,19.8256027065,"train",1121.35,-0.184019262496,0.87543053961,0.815980737504,503620.2,265522.85,1.67736223078,105895807,-0.784609874442,1177.71958346,912.680416542,0.00875185160529,-27410,-101668,-11696,20870,94819,20150,-2522,-2651,-8120,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.0177968285216,-0.0167972343965,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-11T00:00:00.000+09:00",907,926,901,915,243814,0,-0.0701219512195,-0.15668202765,17.0572360866,980.409583394,1034.81652714,-54.4069437509,-40.8400950194,-13.5668487314,1036.7,1108.56,36.2947384441,0.0143976380462,0.275179985934,-0.146298694057,,,,,"2024-03-12T06:52:38.000+09:00",0,10600,0,0,-0.00437158469945,0.00109289617486,0,-0.00874316939891,0.0273224043716,-0.117391723739,-0.174604892834,-0.0594611407113,-0.0446339836278,-0.0148271570835,0.0396663808133,19.2230849883,"train",1117.73333333,-0.181378981272,0.882608276261,0.818621018728,460650.4,270623.7,0.900933658065,105895807,-0.796019343465,1179.33954571,894.060454291,0.073400211718,-43968,-54050,17445,39363,48704,-7602,-1382,-3056,-8597,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.00765198574813,-0.00314940791131,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-12T00:00:00.000+09:00",924,924,904,915,355187,0,-0.0527950310559,-0.15668202765,17.0572360866,970.346570564,1025.94122884,-55.5946582737,-43.7910076703,-11.8036506034,1028.2,1104.54,35.1308285553,0.0143976380462,0.292113137829,0.404768708471,,,,,"2024-03-13T06:52:38.000+09:00",0,27071,0,0.0404371584699,-0.0295081967213,0.12349726776,0,0.00983606557377,0.0218579234973,-0.110095312196,-0.171600847412,-0.0607591893701,-0.0478590247763,-0.0129001645939,0.0383943481478,19.5993237587,"train",1113.75,-0.178451178451,0.889904687804,0.821548821549,473300,281838.75,1.26024898989,105895807,-0.764343795876,1178.37536416,878.024635842,0.123107289819,65596,58948,74050,-24609,-20238,-20540,-52332,-55003,-60524,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.00825989533205,-0.0157318507187,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-13T00:00:00.000+09:00",915,953,913,952,394218,0.0404371584699,0.0336590662324,-0.135331516803,31.6876336465,967.524021246,1020.46410078,-52.9400795292,-45.6208220421,-7.31925748711,1020.75,1101.18,35.4786265156,0.0172642127993,0.29345676198,0.562267051608,,,,,"2024-03-14T06:52:38.000+09:00",0,73530,0,-0.0409663865546,-0.0682773109244,0.0861344537815,0,0,0.0437158469945,-0.0673524369336,-0.13547285639,-0.0556093272365,-0.0479210315568,-0.00768829567974,0.0372674648273,19.7432243722,"train",1109.96666667,-0.142316586084,0.932647563066,0.857683413916,371079.4,292221.1,1.34904016171,106290025,-0.701658264923,1170.5229949,870.977005104,0.270485994328,73279,306,78999,-25769,41011,-23201,-53017,-53883,-60943,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,0.0360520603459,0.0401898868871,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-14T00:00:00.000+09:00",952,954,911,913,372582,-0.0409663865546,-0.00760869565217,-0.184821428571,26.4013412503,959.135710285,1012.50379701,-53.368086729,-47.1702749794,-6.19781174956,1010.4,1096.54,36.0158674788,0.0178127545425,0.295956233817,0.391917643417,,,,,"2024-03-15T06:52:18.000+09:00",0,-110858,0,-0.00876232201533,0.0153340635268,0.13143483023,1,0,0.0451680672269,-0.09639746635,-0.167381034892,-0.0584535451577,-0.0516651423652,-0.00678840279251,0.0394478285638,19.6449483103,"train",1105.58333333,-0.174191603226,0.90360253365,0.825808396774,362235.8,301945.25,1.23393893429,105917443,-0.770250235763,1159.91708932,860.882910676,0.174284724107,23056,31299,53158,30263,19345,10096,-54685,-55052,-63186,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.0503182875633,-0.0382583083912,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-15T00:00:00.000+09:00",913,915,902,905,160456,-0.00876232201533,-0.0109289617486,-0.184684684685,25.462957911,950.807139472,1004.54055279,-53.7334133189,-48.4829026473,-5.25051067153,1000.15,1091.16,34.3718769446,0.0178132939642,0.297766751827,-0.7753200269,,,,,"2024-03-18T06:52:23.000+09:00",0,-44909,0,0.00662983425414,0.078453038674,0.110497237569,1,0,0.0142387732749,-0.0951357296406,-0.170607426958,-0.0593739373689,-0.0535722681186,-0.00580166925031,0.0379799745244,18.7937099913,"train",1101.11666667,-0.178107073123,0.904864270359,0.821892926877,305251.4,300820.7,0.533394144751,105756987,-0.769391368347,1149.05570842,851.24429158,0.180502510583,-102326,-15968,21082,117485,76377,46050,-7602,-60083,-66861,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0103346192373,-0.000807571699848,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-18T00:00:00.000+09:00",909,921,907,911,198907,0.00662983425414,-0.00437158469945,-0.17556561086,27.5430394364,944.682964169,997.611622955,-52.9286587859,-49.372053875,-3.55660491087,990.45,1086.12,33.05960002,0.0181471202189,0.293924758295,-0.607421859265,,,,,"2024-03-19T06:52:23.000+09:00",0,11486,0,-0.0252469813392,0.0482985729967,0.0911086717892,1,0.00441988950276,0.0154696132597,-0.0802160634055,-0.16123448606,-0.0580995156816,-0.05419544882,-0.00390406686154,0.036289352382,19.0151355606,"train",1096.81666667,-0.169414517771,0.919783936594,0.830585482229,296270,306072.25,0.649869434423,105955894,-0.708361179427,1136.00888843,844.891111573,0.227086401735,20738,65012,140344,-8712,-7064,-75477,-7217,-59718,-66900,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.000494702650958,-0.0092936602828,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-19T00:00:00.000+09:00",902,913,878,888,565784,-0.0252469813392,-0.0295081967213,-0.194922937443,24.6977475903,935.962508143,989.492243477,-53.5297353338,-50.2035901668,-3.32614516697,979.7,1080.88,33.1982000185,0.0183718720431,0.290794977161,1.33166486938,,,,,"2024-03-20T06:52:31.000+09:00",0,-38603,0,-0.00112612612613,0.0608108108108,0.0855855855856,1,-0.00987925356751,0.0384193194292,-0.0936000816577,-0.178447191178,-0.060281233484,-0.0565355745122,-0.00374565897182,0.0373853603812,20.0349394039,"train",1092.21666667,-0.186974501396,0.906399918342,0.813025498604,338389.4,330768.6,1.71051302935,105390110,-0.73013596212,1122.14591956,837.254080438,0.178123458076,91923,57626,142865,-84196,-40242,-75990,-5979,-8699,-66956,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,-0.014200157999,-0.022373803627,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-20T00:00:00.000+09:00",888,893,881,887,112707,-0.00112612612613,-0.0682773109244,-0.186984417965,24.5788608135,928.429814582,981.900225441,-53.4704108589,-50.8569543052,-2.61345655369,969.5,1075.26,31.6840428744,0.0184873940192,0.285218979243,-1.188136745,,,,,"2024-03-21T06:52:31.000+09:00",0,3490,0,0.0450958286359,0.0597519729425,0.121758737317,1,0,0.0135135135135,-0.0850954100052,-0.175083235683,-0.0602823121295,-0.0573359124072,-0.00294639972231,0.0357204541988,18.4203918022,"train",1087.61666667,-0.184455307477,0.914904589995,0.815544692523,282087.2,326933.5,0.344739832412,105277403,-0.726970316593,1107.75990019,831.240099812,0.201648851591,150383,61136,116670,-144958,-42812,-46547,-3107,-10173,-69014,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.0139152171858,-0.000610379021598,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-21T00:00:00.000+09:00",900,933,887,927,502387,0.0450958286359,0.0153340635268,-0.146408839779,37.532085207,928.209843108,977.833542075,-49.6236989671,-50.6103032376,0.98660427049,961.55,1070.28,32.7066112405,0.0220577329913,0.267256882448,0.882672899593,,,,,"2024-03-22T06:52:31.000+09:00",0,165335,0,0.0528586839266,0.0118662351672,0.049622437972,1,0.0146561443067,0.0518602029312,-0.0359315688212,-0.133871510259,-0.0535314983464,-0.0545957963728,0.00106429802642,0.0352822127729,19.9590795857,"train",1083.43333333,-0.144386672,0.964068431179,0.855613328,308048.2,341904.45,1.46937835995,105779790,-0.591987615253,1090.04042766,833.059572341,0.365554187073,77495,119451,156157,-72703,-110030,-87632,-3034,-8067,-68943,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,0.021037601183,0.03069232872,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-22T00:00:00.000+09:00",936,991,913,976,714000,0.0528586839266,0.078453038674,-0.0971322849214,49.071124677,935.562174938,977.697724144,-42.1355492061,-48.9153524313,6.7798032252,956.3,1065.86,35.9418532947,0.0257067450819,0.243785491558,1.77711902328,,,,,"2024-03-25T06:52:27.000+09:00",0,76288,0,-0.0215163934426,-0.0409836065574,-0.0379098360656,0,0.00970873786408,0.084142394822,0.0206002300533,-0.0843075075526,-0.0431716692685,-0.0501181889665,0.00694651969795,0.0368256693593,20.3621008292,"train",1080.58333333,-0.0967841443665,1.02060023005,0.903215855634,418757,369610.45,1.9317635635,106493790,-0.429395868001,1072.86603279,839.733967212,0.584501460369,24543,184495,144031,-22344,-180071,-75189,-2643,-3740,-69310,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,0.0551455514989,0.0532014943083,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-25T00:00:00.000+09:00",977,977,948,955,242959,-0.0215163934426,0.0482985729967,-0.108309990663,45.2162105324,938.552609563,976.016411244,-37.4638016816,-46.6250422814,9.16124059976,950.5,1060.58,35.4460066308,0.0259515276948,0.218894904623,-0.657878056088,,,,,"2024-03-26T06:52:27.000+09:00",0,-91072,0,-0.013612565445,0.0146596858639,-0.0230366492147,1,0.00102459016393,0.0297131147541,0.00473435034193,-0.0995493032115,-0.0392291117085,-0.0488220338025,0.00959292209399,0.0371162373098,19.2623593286,"train",1077.61666667,-0.113785050343,1.00473435034,0.886214949657,427567.4,370188.9,0.656310872638,106250831,-0.430287482958,1054.52980342,846.470196578,0.5216284173,-122554,-82156,-16985,130222,96122,95454,-11402,-14358,-80017,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,-0.0175179360686,-0.0322577815264,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-26T00:00:00.000+09:00",955,955,933,942,188345,-0.013612565445,0.0608108108108,-0.114661654135,42.966003889,939.082977322,973.496677078,-34.4136997558,-44.1827737762,9.76907402047,944.4,1054.52,34.4855775858,0.0260130331667,0.190730811094,-0.926317927355,,,,,"2024-03-27T06:52:27.000+09:00",0,-10924,0,-0.00212314225053,0.0286624203822,0.0233545647558,1,0,0.0230366492147,-0.00254129606099,-0.106702575579,-0.0365325899743,-0.046903156875,0.0103705669007,0.0366088934031,18.9940359467,"train",1074.71666667,-0.12348991207,0.997458703939,0.87651008793,352079.6,368683.15,0.510858714319,106062486,-0.427960702842,1034.463089,854.336911001,0.486676006638,-234113,-206585,-96674,246168,220334,176411,-14752,-16840,-81832,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.0207429767222,-0.0162392769117,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-27T00:00:00.000+09:00",942,948,936,940,136136,-0.00212314225053,0.0597519729425,-0.0952839268527,42.6146389844,939.224057734,971.015441739,-31.7913840047,-41.7044958219,9.91311181723,939.45,1049.44,32.8794649011,0.0256985313265,0.168000029265,-1.0871407653,,,,,"2024-03-28T06:52:27.000+09:00",0,-1119,0,-0.00212765957447,-0.0063829787234,-0.00106382978723,0,0,0.0127388535032,0.000585448932886,-0.104284189663,-0.0338206212816,-0.0443664849169,0.0105458636354,0.0349781541501,18.6672895481,"train",1071.71666667,-0.122902508437,1.00058544893,0.877097491563,356765.4,354191.7,0.384356832755,105926350,-0.404556205016,1018.36381375,860.536186254,0.50348481447,-138518,-104406,-57905,151890,116777,125657,-15364,-15997,-82091,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.00140499376789,0.00316018144037,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-28T00:00:00.000+09:00",940,952,931,938,131113,-0.00212765957447,0.0118662351672,-0.0937198067633,42.2426167358,939.03574116,968.569853462,-29.5341123022,-39.270419118,9.73630681575,934.6,1043.44,32.0309316938,0.0257040068175,0.140452659999,-1.09664614443,,,,,"2024-03-29T06:52:27.000+09:00",0,4326,0,-0.00213219616205,0.0223880597015,0.0351812366738,1,0,0.0223404255319,0.00363791996576,-0.101050371847,-0.0314862604501,-0.0418661184627,0.0103798580125,0.0341481148122,18.6275647829,"train",1068.26666667,-0.12194208687,1.00363791997,0.87805791313,282510.6,352729.6,0.371709660885,105795237,-0.402088030038,1000.23352802,868.966471983,0.525901395999,33711,-125940,-36515,-24287,144538,108469,-7819,-19143,-84795,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.00124425661037,-0.000810787146484,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-29T00:00:00.000+09:00",929,947,929,936,155042,-0.00213219616205,-0.0409836065574,-0.0841487279843,41.8491738722,938.568704058,966.157271724,-27.5885676658,-36.9340488275,9.34548116174,930.3,1037.94,31.0287222871,0.0256425297841,0.111842322365,-0.950711276712,,,,,"2024-04-01T06:52:27.000+09:00",0,-8829,0,0.0352564102564,-0.00106837606838,0.0790598290598,0,-0.00959488272921,0.0191897654584,0.00612705578846,-0.0982137695821,-0.0294749654549,-0.0394594538756,0.00998448842067,0.0331503443239,18.7930668103,"train",1064.3,-0.120548717467,1.00612705579,0.879451282533,170719,349586.9,0.44350060028,105640195,-0.396712948912,982.323456248,878.276543752,0.554782980708,113602,-117526,-50667,-101262,141416,132541,-8189,-22386,-88860,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.00242719000724,0.00286752912777,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-01T00:00:00.000+09:00",937,983,937,969,346214,0.0352564102564,0.0146596858639,-0.015243902439,50.1065655789,943.250441895,966.367844189,-23.1174022935,-34.1707195207,11.0533172272,929.55,1033.96,32.1695278381,0.0258233678484,0.105996428926,0.0110763031014,,,,,"2024-04-02T06:52:27.000+09:00",0,102850,0,0,-0.0546955624355,0.0650154798762,0,0.00106837606838,0.0491452991453,0.0424398902695,-0.0628264149484,-0.0238569683111,-0.0352639004342,0.0114069321231,0.0331986871394,19.6310769748,"train",1061.06666667,-0.0867680321689,1.04243989027,0.913231967831,191370,343964.45,1.00654006541,105986409,-0.286197599781,978.814490254,880.285509746,0.90038981218,29934,48082,-23112,-6148,-19593,118169,-17872,-22467,-99599,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.0348085887442,0.0275810927523,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-02T00:00:00.000+09:00",968,994,948,969,264504,0,0.0286624203822,0.00310559006211,50.1065655789,947.211912373,966.562818693,-19.3509063204,-31.2067568807,11.8558505603,929.7,1029.8,33.1574187068,0.0254966155484,0.106967056536,-0.383662878833,,,,,"2024-04-03T06:52:27.000+09:00",0,15737,0,-0.0361197110423,0.0608875128999,0.061919504644,1,-0.00103199174407,0.047471620227,0.0422717005486,-0.0590405904059,-0.0199699755628,-0.0322051154599,0.0122351398971,0.0342181823599,19.3618762688,"train",1058.05,-0.0841642644488,1.04227170055,0.915835735551,206601.8,342592.7,0.772065487677,105986409,-0.244736242191,979.423636231,879.976363769,0.895184292413,26584,134757,44746,-4135,-105765,54089,-17032,-21423,-101965,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.00192877366387,0.022861526659,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-03T00:00:00.000+09:00",967,967,934,934,255018,-0.0361197110423,-0.0063829787234,0.014115092291,42.6559802098,945.17931047,964.150758049,-18.97144758,-28.7596950205,9.78824744055,930.35,1024.26,33.2890316563,0.0246177254202,0.106608116755,-0.348789599731,,,,,"2024-04-04T06:52:27.000+09:00",0,-112602,0,0.0267665952891,0.107066381156,0.115631691649,1,-0.00206398348813,0.0340557275542,0.0039232546891,-0.0881221564837,-0.0203120423769,-0.0307919646901,0.0104799223132,0.0356413615164,19.2885658523,"train",1054.15,-0.11397808661,1.00392325469,0.88602191339,230378.2,310077.55,0.822432968785,105731391,-0.165538266153,979.941430711,880.758569289,0.536800712821,-77596,-56604,-99568,100655,90181,205157,-20452,-27474,-107527,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,-0.0193426258021,-0.0230755988383,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-04T00:00:00.000+09:00",951,964,938,959,216449,0.0267665952891,0.0223880597015,0.0423913043478,48.5418004428,947.305570397,963.769220416,-16.4636500189,-26.3004860202,9.83683600129,932.3,1019.14,33.0541008237,0.0252402068593,0.109108628153,-0.532134205509,,,,,"2024-04-05T06:52:27.000+09:00",0,35408,0,-0.0250260688217,0.0771637122002,0.109489051095,1,0.0182012847966,0.0278372591006,0.0286388501555,-0.059010538297,-0.0171675182679,-0.0274249072161,0.0102573889482,0.0344672584189,19.1510013126,"train",1050.53333333,-0.0871303464907,1.02863885016,0.912869653509,247445.4,300060,0.721352396187,105947840,-0.0655443911218,983.160987014,881.439012986,0.762480159821,-96472,-82101,-57291,112406,117100,170953,-12327,-26975,-109237,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,0.0138259273098,0.0234255343318,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-05T00:00:00.000+09:00",948,958,931,935,180010,-0.0250260688217,-0.00106837606838,0.0218579234973,43.8849684791,945.412405721,961.638167052,-16.2257613313,-24.2855410824,8.05977975116,933.3,1013.62,32.693093622,0.0258966531624,0.107669143016,-0.686750189922,,,,,"2024-04-08T06:52:27.000+09:00",0,-73447,0,-0.020320855615,0.0748663101604,0.142245989305,1,-0.0114702815433,0.0281543274244,0.00182149362477,-0.0775635839861,-0.0173537554345,-0.0259738407299,0.00862008529536,0.0349658755315,18.9413142191,"train",1046.16666667,-0.106260952684,1.00182149362,0.893739047316,252439,286791.6,0.627668313856,105767830,-0.0223118459536,983.543805588,883.056194412,0.516917508339,2978,24133,75134,9299,4796,42518,-10671,-23905,-110114,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,-0.0148911308202,-0.0130088528289,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-08T00:00:00.000+09:00",931,934,905,916,151535,-0.020320855615,-0.0546955624355,0.00109289617486,40.5669832942,940.887420225,958.257562085,-17.3701418599,-22.9024612379,5.53231937798,933.35,1008.34,32.5007297919,0.0263272678695,0.107511226007,-0.82662579275,,,,,"2024-04-09T06:52:27.000+09:00",0,-35276,0,0.122270742358,0.0851528384279,0.158296943231,1,-0.00427807486631,0.0310160427807,-0.0185889537687,-0.0915762540413,-0.018963036965,-0.025002686941,0.00603964997596,0.035481146061,18.7485882722,"train",1041.11666667,-0.120175452639,0.981411046231,0.879824547361,213503.2,282177.65,0.537019852565,105616295,-0.0495276645758,983.522801397,883.177198603,0.327097555678,82273,-4265,26673,-75075,21254,90719,-4781,-14383,-110926,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.0215882593899,-0.00688495700327,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-09T00:00:00.000+09:00",916,1191,916,1028,25917489,0.122270742358,0.0608875128999,0.12349726776,59.8415522478,954.289355575,963.423668597,-9.1343130222,-20.1488315948,11.0145185726,939,1006.44,49.8221062353,0.0373950201983,0.136614421391,4.35717614376,,,,,"2024-04-11T06:52:27.000+09:00",0,-2801,0,0.00583657587549,-0.0622568093385,0.0710116731518,0,0,0.300218340611,0.0947816826411,0.0214220420492,-0.00888551850408,-0.0196000307342,0.0107145122301,0.0484650838865,24.0057989958,"train",1037.5,-0.00915662650602,1.09478168264,0.990843373494,5344100.2,1560292.75,16.6106578397,131533784,0.821575854916,1003.14047084,874.859529157,1.1937897308,165867,57182,42980,-164599,-43364,30963,-3271,-13214,-60176,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.12686662483,0.123711647804,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-11T00:00:00.000+09:00",999,1064,985,1034,2575817,0.00583657587549,0.107066381156,0.0861344537815,60.5791186753,966.552531641,968.651544998,-2.09901335704,-16.5388679472,14.4398545902,943.1,1004,51.9062415042,0.0365769139486,0.161754963621,0.162224269341,,,,,"2024-04-12T06:52:14.000+09:00",0,71250,0,-0.000967117988395,-0.0377176015474,0.0773694390716,0,-0.0282101167315,0.0768482490272,0.0963842646591,0.0298804780876,-0.00202999357547,-0.0159950366995,0.013965043124,0.0501994598687,21.7028673788,"train",1034.83333333,-0.000805282654212,1.09638426466,0.999194717346,5808260,1669372.7,1.54298497873,134109601,0.833234423925,1019.3755531,866.824446905,1.09586588567,90695,192424,92550,-87938,-183797,-19651,-2816,-6269,-59913,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,0.00517118085264,0.00726792355333,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-12T00:00:00.000+09:00",1041,1048,998,1033,1252932,-0.000967117988395,0.0771637122002,0.13143483023,60.3800736654,976.77521908,973.41809722,3.35712186047,-12.5596699857,15.9167918462,949.1,1002.06,51.7700813968,0.0350838823691,0.177675344667,-0.0825094246519,,,,,"2024-04-15T06:52:14.000+09:00",0,46127,0,-0.027105517909,-0.0580832526621,0.0416263310745,0,0.00676982591876,0.0483558994197,0.0883995364029,0.0308763946271,0.00324987595399,-0.0121584414189,0.0154083173729,0.0501162453018,20.9812194325,"train",1031.41666667,0.00153510543751,1.0883995364,1.00153510544,6015556.6,1713390.2,0.731258997513,132856669,0.786138090436,1033.41583481,864.784165188,0.997534064552,137956,230163,141573,-137970,-229122,-77514,-1766,-3822,-58007,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.00832005286008,-0.00372903384902,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-15T00:00:00.000+09:00",1009,1015,990,1005,668030,-0.027105517909,0.0748663101604,0.110497237569,54.9370936675,981.117493068,975.757497426,5.35999564217,-8.97573686012,14.3357325023,954.1,999.8,51.1436470113,0.0357123777258,0.178426801438,-0.192070949785,,,,,"2024-04-16T06:52:20.000+09:00",0,5584,0,-0.0109452736318,-0.065671641791,0.0606965174129,0,-0.0232333010649,0.0242013552759,0.0533487055864,0.00520104020804,0.00533332899718,-0.00893108145286,0.01426441045,0.0508892010062,20.3248311837,"train",1027.98333333,-0.022357690624,1.05334870559,0.977642309376,6113160.6,1738768.9,0.384197117857,132188639,0.760067999836,1039.21850563,868.981494374,0.798994910834,5312,59516,150618,3188,-49475,-83334,-660,-3203,-53234,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.0228584021443,-0.0177501656015,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-16T00:00:00.000+09:00",1011,1013,967,994,620338,-0.0109452736318,0.0851528384279,0.0911086717892,52.9188534187,983.099417211,977.108793913,5.99062329857,-5.98246482838,11.9730881269,958.25,998.26,50.7762436533,0.0358984801748,0.176151851636,-0.204591797335,,,,,"2024-04-17T06:52:34.000+09:00",0,-7604,0,-0.0301810865191,-0.0613682092555,0.0482897384306,0,0.00597014925373,0.0457711442786,0.0373075919645,-0.00426742532006,0.00602678400258,-0.0060185762861,0.0120453602887,0.0510827400939,20.239756978,"train",1025.08333333,-0.0303227379888,1.03730759196,0.969677262011,6206921.2,1759840.45,0.352496727757,131568301,0.727691166549,1042.64875592,873.851244085,0.711792221416,-75900,34251,-4088,91224,-17498,80285,-2801,-4289,-55497,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.0118225952133,0.012059817755,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-17T00:00:00.000+09:00",990,1007,960,964,673260,-0.0301810865191,-0.0622568093385,0.0855855855856,47.7650197619,980.161045333,976.137772142,4.0232731912,-3.98131722446,8.00459041567,962.05,995.9,50.5065119638,0.0361216616216,0.162166926658,-0.196093594175,,,,,"2024-04-18T06:52:34.000+09:00",0,-71485,0,0.0321576763485,0,0.115145228216,0,-0.00402414486922,0.0472837022133,0.00202692167767,-0.0320313284466,0.00417351990789,-0.00412999712081,0.0083035170287,0.0523926472654,20.29097816,"train",1021.53333333,-0.0563205638583,1.00202692168,0.943679436142,1158075.4,1765214.25,0.381404127006,130895041,0.722431597184,1040.0563459,884.043654104,0.512498983112,-108320,-44024,-58670,126295,61772,132977,-3125,-3676,-55153,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,-0.020428746149,-0.0304452524153,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-18T00:00:00.000+09:00",964,1015,961,995,453925,0.0321576763485,-0.0377176015474,0.121758737317,52.8726358276,982.443961435,977.534974205,4.90898723027,-2.20325633352,7.11224356379,967.45,994.04,50.7560468235,0.0365769589805,0.147039283294,-0.238741523456,,,,,"2024-04-19T06:52:34.000+09:00",0,139930,0,-0.0221105527638,-0.0562814070352,0.0562814070352,0,0,0.0560165975104,0.028476923872,0.000965755905195,0.00493365550781,-0.00221432797339,0.00714798348119,0.0510111023352,19.9284300045,"train",1017.93333333,-0.0225293077477,1.02847692387,0.977470692252,733697,1782275.15,0.254688508674,131348966,0.731412402849,1038.57657731,896.323422689,0.693668815803,-33319,-64498,-33084,47028,85491,108652,-3477,-3864,-53604,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,0.0126079545799,0.00500379233477,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-19T00:00:00.000+09:00",992,994,947,973,442296,-0.0221105527638,-0.0580832526621,0.049622437972,49.1961444798,980.991044292,977.19905019,3.79199410155,-1.0042062465,4.79620034806,969.75,991.74,50.5591863361,0.0359496623613,0.14164186499,-0.240261069128,,,,,"2024-04-22T06:52:34.000+09:00",0,-14670,0,-0.0349434737924,-0.00205549845838,0.0698869475848,0,-0.00301507537688,0.0472361809045,0.00335137922145,-0.0188960816343,0.00389721901495,-0.00103207219579,0.00492929121075,0.0519621647853,19.8801187047,"train",1013.9,-0.0403392839531,1.00335137922,0.959660716047,571569.8,1779270.6,0.248582761948,130906670,0.706100578518,1038.42859929,901.071400713,0.52366093684,80946,-22759,-637,-77218,43254,75770,-1425,-3948,-53888,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,-0.00585063702389,-0.00605258513687,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-22T00:00:00.000+09:00",973,973,930,939,459553,-0.0349434737924,-0.065671641791,-0.0379098360656,44.0932602242,974.530883631,974.369490917,0.161392714648,-0.771086454274,0.932479168922,967.9,989.02,50.019244455,0.0349452862094,0.144412018655,-0.234759252095,,,,,"2024-04-23T06:52:34.000+09:00",0,-111532,0,-0.00638977635783,0.0756123535676,0.120340788072,1,0,0.0441932168551,-0.0298584564521,-0.0505753169804,0.000171877225397,-0.00082117833256,0.000993055557958,0.0532686309425,19.8828250384,"train",1009.36666667,-0.0697136818467,0.970141543548,0.930286318153,529874.4,1766548.25,0.260141776484,130447117,0.677969792221,1037.78819643,898.011803572,0.293241194673,-52418,-101754,-135631,56889,115473,212210,-871,-3887,-53381,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.0494427137205,-0.0395876756667,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-23T00:00:00.000+09:00",930,964,930,933,261038,-0.00638977635783,-0.0613682092555,-0.0230366492147,43.2408745633,968.141516919,971.305084182,-3.16356726329,-1.24958261608,-1.91398464721,966.8,985.98,48.8750127082,0.0346631291631,0.147586087286,-0.270590346099,,,,,"2024-04-24T06:52:34.000+09:00",0,-60360,0,0.0332261521972,0.106109324759,0.180064308682,1,-0.00958466453674,0.0362087326944,-0.0349606950765,-0.0537333414471,-0.00339074733472,-0.00133931684467,-0.00205143049005,0.0523847938995,19.3108264745,"train",1005.25,-0.0718726684904,0.965039304923,0.92812733151,458014.4,1767452.2,0.147691688635,130186079,0.677111607318,1038.14311459,895.456885406,0.263116593716,-53511,-42109,35959,53691,47958,32121,-580,-1643,-42782,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,-0.00394819183793,-0.00594050819202,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-24T00:00:00.000+09:00",934,971,934,964,233357,0.0332261521972,0,0.0233545647558,48.753096324,967.50436047,970.763966835,-3.25960636551,-1.65158736597,-1.60801899955,967.9,983.56,48.0982260862,0.0352810017913,0.145578132482,-0.275998045219,,,,,"2024-04-25T06:52:35.000+09:00",0,70250,0,-0.0259336099585,0.0674273858921,0.150414937759,1,0.0010718113612,0.0396570203644,-0.00402934187416,-0.0198869413152,-0.00338133440406,-0.00171326490245,-0.00166806950161,0.0498944254006,19.2314160478,"train",1002.6,-0.0384999002593,0.995970658126,0.961500099741,370033.8,1769702.8,0.131862253933,130419436,0.688164984539,1038.35253721,897.447462785,0.472321791704,-13179,72382,220297,15267,-67774,-155131,-485,-1308,-39621,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,0.0131233699081,0.0133666707438,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-25T00:00:00.000+09:00",954,963,939,939,284846,-0.0259336099585,-0.0562814070352,-0.00106382978723,44.9609147561,963.119074244,968.411080403,-5.29200615939,-2.37967112465,-2.91233503474,967.85,980.32,46.4483527943,0.0357897105149,0.145752010957,-0.268184619917,,,,,"2024-04-26T06:52:35.000+09:00",0,-58242,0,0.0340788072417,0.109691160809,0.151224707135,1,-0.0103734439834,0.0248962655602,-0.0298083380689,-0.0421495022034,-0.00563578930712,-0.00253426104862,-0.00310152825851,0.0494657644242,19.4045194453,"train",998.983333333,-0.0600443784514,0.970191661931,0.939955621549,336218,1777138.3,0.160283529988,130134590,0.681101746555,1038.3830419,897.316958098,0.295485922471,187179,118744,190066,-187060,-118615,-126740,-429,-839,-38446,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,-0.00831985680518,-0.0155303532869,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-26T00:00:00.000+09:00",940,980,936,971,465632,0.0340788072417,-0.00205549845838,0.0351812366738,50.2908054122,964.33152436,968.602852225,-4.27132786502,-2.75800247272,-1.5133253923,969.5,977.34,46.2734704519,0.0365162760612,0.14274147575,-0.238892853147,,,,,"2024-04-29T06:52:34.000+09:00",0,-28371,0,0.0401647785788,0.0957775489186,0.101956745623,1,0.0010649627263,0.0468583599574,0.00154718927282,-0.00648699531381,-0.00439889584451,-0.00284037329838,-0.00155852254614,0.0476554793531,19.9294773721,"train",996.333333333,-0.0254265640683,1.00154718927,0.974573435932,340885.2,1793864.25,0.259569251129,130600222,0.691384116719,1038.69393037,900.30606963,0.510839101002,102614,-20441,104862,-102056,23120,-45648,-533,-751,-35496,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,0.0235371542071,0.0299065736904,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-29T00:00:00.000+09:00",964,1049,956,1010,1435457,0.0401647785788,0.0756123535676,0.0790598290598,55.8963857968,971.357443689,971.669307616,-0.311863926529,-2.26877476348,1.95691083696,973.2,975.34,49.6110797053,0.0374081656965,0.142922227762,-0.0761396338954,,,,,"2024-04-30T06:52:34.000+09:00",0,111034,0,0.0217821782178,0.0574257425743,0.0336633663366,1,-0.00720906282183,0.0957775489186,0.0378133990958,0.0355363257941,-0.00030877616488,-0.00224631164701,0.00193753548213,0.0491198808963,21.0946994339,"train",994.533333333,0.0155516825312,1.0378133991,1.01555168253,536066,1857885,0.772629629929,132035679,0.710363773861,1042.74595603,903.654043971,0.764573255594,51421,176221,158116,-50676,-175339,-104545,-420,-857,-31852,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.028453131306,0.0251091076094,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-30T00:00:00.000+09:00",1010,1036,960,1032,527271,0.0217821782178,0.106109324759,0.0650154798762,58.7240247679,980.687067737,976.138247792,4.54881994467,-0.905255821854,5.45407576653,976.35,973.88,51.4960025835,0.0369666552131,0.151708256739,-0.241566703175,,,,,"2024-05-02T06:52:34.000+09:00",0,20314,0,-0.00290697674419,0.0281007751938,0.00387596899225,1,0,0.0752475247525,0.0569980027654,0.0596788105311,0.00440777126422,-0.000877185873889,0.00528495713811,0.0498992273096,20.1147238747,"train",993.883333333,0.0383512484698,1.05699800277,1.03835124847,589312.6,1866937.85,0.282425577263,132562950,0.711768230528,1050.41017823,902.289821766,0.875707980505,-3428,168827,156704,3348,-168958,-117244,-784,-1043,-21358,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,0.0200630700703,0.0226905165336,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-02T00:00:00.000+09:00",1023,1080,994,1029,417453,-0.00290697674419,0.0674273858921,0.061919504644,58.1762790692,988.119826547,980.053933141,8.06589340565,0.888974023646,7.176919382,979.35,972.4,53.9605738275,0.0369870672438,0.158087106926,-0.262847898978,,,,,"2024-05-03T06:52:34.000+09:00",0,35980,0,0.0126336248785,0.069970845481,-0.00583090379009,1,-0.00872093023256,0.0833333333333,0.0506968907949,0.058206499383,0.00783857473824,0.000863920333961,0.00697465440427,0.0524398190744,19.8782699802,"train",993,0.036253776435,1.05069689079,1.03625377644,626131.8,1874585.3,0.222690853278,132145497,0.69772999927,1056.76130408,901.938695916,0.820689598163,-66146,-73408,12132,61942,69795,20429,-656,-922,-19120,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,0.000217024949684,-0.00123825774496,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-03T00:00:00.000+09:00",1029,1057,1006,1042,466666,0.0126336248785,0.109691160809,0.115631691649,59.9208492855,996.409084001,984.642530686,11.7665533149,3.06448988189,8.702063433,984.75,971.42,53.7491042684,0.0358744116515,0.160556680179,-0.256013385205,,,,,"2024-05-07T06:52:34.000+09:00",0,5405,0,0.021113243762,0.0690978886756,-0.0278310940499,1,0,0.0495626822157,0.0581365828891,0.0726565234399,0.0112922776534,0.00294096917648,0.00835130847696,0.0515826336549,20.0022663017,"train",992.233333333,0.0501562132563,1.05813658289,1.05015621326,662495.8,1885167.7,0.24754614669,132612163,0.712954396577,1063.8040954,905.695904597,0.862093827702,-145946,-156904,89766,145029,156750,-60171,-570,-998,-11970,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.0152494652452,0.0148123494601,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-07T00:00:00.000+09:00",1037,1066,1029,1064,399158,0.021113243762,0.0957775489186,0.109489051095,62.7524227099,1006.80768646,990.520861746,16.286824716,5.70895684871,10.5778678673,990,970.98,52.5527396778,0.0357324842531,0.172165783578,-0.269973231629,,,,,"2024-05-08T06:52:34.000+09:00",0,14045,0,0.00375939849624,0.0112781954887,-0.0385338345865,1,-0.00479846449136,0.0355086372361,0.0747474747475,0.0958001194669,0.0153071660864,0.00536556094804,0.00994160513841,0.0493916726295,19.8669032797,"train",991.833333333,0.0727608805243,1.07474747475,1.07276088052,649201,1894303.15,0.210714953412,133011321,0.714338700223,1075.22206287,904.777937129,0.934159873083,-188918,-122705,64258,188940,122038,-40710,-191,-701,-9222,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.000454922178011,0.014562798401,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-08T00:00:00.000+09:00",1052,1076,1052,1068,462031,0.00375939849624,0.0574257425743,0.142245989305,63.2606555385,1016.22188855,996.260057173,19.9618313725,8.55953175347,11.402299619,996.65,970.72,50.5132582723,0.0350338752033,0.176062999885,-0.261356609643,,,,,"2024-05-09T06:52:35.000+09:00",0,5271,0,-0.0065543071161,-0.00187265917603,-0.0486891385768,0,-0.0112781954887,0.0225563909774,0.0715898259168,0.100214273941,0.018690853345,0.00801454284033,0.0106763105047,0.0472970583074,20.0169302889,"train",991.716666667,0.0769204914038,1.07158982592,1.0769204914,454515.8,1908404.2,0.242103323814,133473352,0.725881917468,1084.38659442,908.913405582,0.906614825169,-53251,-178080,-44097,61160,181631,72290,-1508,-2010,-9957,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.000150108664484,0.00242799340476,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-09T00:00:00.000+09:00",1067,1078,1047,1061,246364,-0.0065543071161,0.0281007751938,0.158296943231,61.6746877026,1023.11082877,1001.05560849,22.0552202758,11.2586694579,10.7965508178,1003.9,970.52,49.11945411,0.0346179705917,0.166857583575,-0.301263806385,,,,,"2024-05-10T06:52:21.000+09:00",0,-11199,0,0.0377002827521,-0.0179076343073,-0.0631479736098,0,-0.000936329588015,0.0290262172285,0.056878175117,0.0932283724189,0.0207872010139,0.0106113755494,0.0101758254645,0.0462954327144,19.3815325385,"train",991.316666667,0.0702937171102,1.05687817512,1.07029371711,398334.4,1913145.65,0.128774304246,133226988,0.721604573076,1087.65416408,920.145835924,0.840878573801,-37720,-191196,-30227,52075,205477,66979,-11314,-11528,-18503,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.00543454554596,-0.00395234934347,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-10T00:00:00.000+09:00",1061,1128,1051,1101,1147812,0.0377002827521,0.069970845481,0.0710116731518,66.7971900047,1035.09377819,1008.45889675,26.6348814362,14.3339118536,12.3009695826,1007.55,971.26,51.1109216735,0.0239020857498,0.185479165689,0.87109320601,,,,,"2024-05-13T06:52:21.000+09:00",0,126120,0,0.0118074477748,-0.0236148955495,-0.112624886467,0,0,0.0725730442978,0.092749739467,0.133579062249,0.0241915362726,0.0130189935092,0.0111725427635,0.046422272183,20.9573422169,"train",991.583333333,0.110345407177,1.09274973947,1.11034540718,544406.2,674661.8,1.70131464387,134374800,0.210551123541,1100.98976669,914.110233305,1.00005475883,-2056,-58615,-103665,20303,80399,144192,-15320,-15365,-21271,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,0.0319889256688,0.0445841533491,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-13T00:00:00.000+09:00",1101,1138,1068,1114,787081,0.0118074477748,0.0690978886756,0.0773694390716,68.2810186006,1047.23319693,1016.27675625,30.9564406765,17.6584176182,13.2980230584,1011.55,972.76,52.460141554,0.0239638576243,0.205409996954,0.617249908527,,,,,"2024-05-14T06:52:21.000+09:00",0,-58060,0,-0.0341113105925,-0.056552962298,-0.115798922801,0,0,0.063578564941,0.101280213534,0.145195114931,0.0277885463883,0.0158513623143,0.0119371840739,0.0470916890072,20.5917988662,"train",991.8,0.123210324662,1.10128021353,1.12321032466,608489.2,585225,1.34492032979,135161881,0.0899038831219,1115.44124121,907.658758791,0.993063702038,7374,-24760,-127418,7976,44578,168204,-14695,-16135,-21836,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.0119614276034,0.0230669367583,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-14T00:00:00.000+09:00",1117,1125,1070,1076,366759,-0.0341113105925,0.0112781954887,0.0416263310745,59.8598995399,1051.65885894,1020.70070023,30.9581587061,20.3183658358,10.6397928704,1013.7,973.58,52.6415600144,0.0253569333019,0.211702931694,-0.597085551954,,,,,"2024-05-16T06:52:34.000+09:00",0,-10547,0,-0.0092936802974,-0.0325278810409,-0.0901486988848,0,0.00269299820467,0.0493716337522,0.0614580250567,0.105199367284,0.0287715229611,0.0188832396243,0.00988828333677,0.048923382913,19.7934659788,"train",991.066666667,0.085698910265,1.06145802506,1.08569891027,602009.4,540916.35,0.678032749426,134795122,0.179182326436,1121.00163093,906.398369071,0.790303136405,-143581,-145859,-311764,110147,126684,315096,35078,23741,18341,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,-0.0352590036561,-0.0431465738674,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-16T00:00:00.000+09:00",1076,1091,1058,1066,317533,-0.0092936802974,-0.00187265917603,0.0606965174129,57.8383391626,1053.86518833,1024.05620392,29.8089844136,22.2164895513,7.59249486226,1016.75,974.46,51.238591442,0.0246080631972,0.215554693356,-0.700115300372,,,,,"2024-05-17T06:52:32.000+09:00",0,-22092,0,-0.0225140712946,-0.0131332082552,-0.093808630394,0,0,0.0306691449814,0.0484386525695,0.0939392073559,0.0279634000127,0.0208409845697,0.00712241544302,0.0480662208649,19.6400056366,"train",990.333333333,0.0764052507573,1.04843865257,1.07640525076,573109.8,523391.5,0.606683524666,134477589,0.218665186576,1126.33261723,907.167382765,0.72471629736,-91085,-96449,-200062,47467,66706,188471,37880,24023,17269,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.0175930129812,-0.0188279840728,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-17T00:00:00.000+09:00",1066,1066,1035,1042,342076,-0.0225140712946,-0.0179076343073,0.0482897384306,53.1951271973,1052.03977474,1025.385374,26.6544007438,23.1040717898,3.55032895396,1019.15,975.62,49.7929777675,0.0250666981779,0.215055678563,-0.566127493472,,,,,"2024-05-20T06:52:32.000+09:00",0,29859,0,0.031669865643,0.0566218809981,-0.0777351247601,1,0,0.0290806754221,0.0224206446549,0.0680387855928,0.0255800391015,0.0221728136179,0.00340722548364,0.0477859671473,19.6916854387,"train",989.283333333,0.0532877335445,1.02242064465,1.05328773354,592252.2,509478.4,0.671423950456,134135513,0.251945126624,1128.7369974,909.563002596,0.60425506922,-93858,-80898,-145376,49893,42396,126873,37490,32669,18455,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,-0.0122053172081,-0.0049238510434,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-20T00:00:00.000+09:00",1042,1151,1042,1075,1237130,0.031669865643,-0.0236148955495,0.115145228216,58.1679115365,1055.57211709,1029.06053148,26.5115856094,23.7855745537,2.72601105565,1024.7,977.8,54.0220507841,0.0246341067463,0.212929906929,2.09213643242,,,,,"2024-05-21T06:52:32.000+09:00",0,-52966,0,-0.0223255813953,0.0316279069767,-0.110697674419,1,0,0.104606525912,0.0490875378159,0.0994068316629,0.0246619401017,0.0221261158639,0.00253582423781,0.0502530704969,21.0083806801,"train",988.816666667,0.0871580508689,1.04908753782,1.08715805087,610115.8,537671.9,2.30090134895,135372643,0.416387949603,1133.79463782,915.605362185,0.730533787028,98011,-45792,-105433,-91213,15168,97588,-14082,24979,7384,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,0.0252396111488,0.0410025440515,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-21T00:00:00.000+09:00",1076,1076,1050,1051,240357,-0.0223255813953,-0.056552962298,0.0562814070352,53.699427635,1054.86871446,1030.6856773,24.1830371638,23.8650670757,0.317970088058,1027.5,980.4,52.0204757281,0.0245774947076,0.211729277766,-0.842575719747,,,,,"2024-05-22T06:52:32.000+09:00",0,-31618,0,-0.00951474785918,0.0285442435775,-0.0513796384396,1,0.00093023255814,0.0241860465116,0.0228710462287,0.0720114239086,0.0230095501083,0.0227070095868,0.000302540521463,0.0494961710068,19.3473779719,"train",988.15,0.0636037038911,1.02287104623,1.06360370389,500771,526993.5,0.456091014405,135132286,0.35895319392,1136.27591645,918.724083548,0.608020234471,27084,-76739,-139659,-2440,56290,139003,-13702,25016,7044,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,-0.0157759522736,-0.0216526815512,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-22T00:00:00.000+09:00",1052,1105,1041,1041,215749,-0.00951474785918,-0.0325278810409,0.0698869475848,51.9100515516,1052.73506608,1031.4497012,21.2853648812,23.3491266368,-2.06376175562,1030.9,982.82,52.8761560333,0.0240812557242,0.205575625446,-0.865474582609,,,,,"2024-05-23T06:52:32.000+09:00",0,-66836,0,0.0105667627281,0.0278578290106,-0.0365033621518,1,0.000951474785918,0.0608943862988,0.00979726452614,0.059197004538,0.0204470363892,0.0224295164619,-0.00198248007265,0.0507936177073,19.229808047,"train",987.4,0.0542839781244,1.00979726453,1.05428397812,470569,515666.15,0.418388913059,134916537,0.388804558919,1136.86395614,924.936043864,0.547657714794,57836,120519,-168486,-46896,-114647,157195,1531,-878,21411,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.0092504481433,-0.00858150430624,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-23T00:00:00.000+09:00",1036,1056,1015,1052,259297,0.0105667627281,-0.0131332082552,0.120340788072,53.7362589124,1052.62197899,1032.97194556,19.6500334361,22.6093079967,-2.95927456059,1036.55,985.56,52.0278591737,0.0224175421057,0.188068052747,-0.702115025427,,,,,"2024-05-24T06:52:32.000+09:00",0,47179,0,0.0465779467681,-0.00760456273764,-0.0494296577947,0,-0.00480307396734,0.0393852065322,0.0149052144132,0.0674134502212,0.0186787390077,0.0214917376394,-0.00281299863174,0.049456139899,19.4241777988,"train",986.916666667,0.0659461285147,1.01490521441,1.06594612851,458921.8,505653.35,0.512795969808,135175834,0.467584858283,1134.02097004,939.079029963,0.57925436668,56700,101993,3685,-54665,-86964,-13966,10718,-2183,18973,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,0.0111726097022,0.0095498777071,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-24T00:00:00.000+09:00",1052,1134,1024,1101,942081,0.0465779467681,0.0566218809981,0.180064308682,60.8655047731,1060.06475146,1038.0110607,22.0536907547,22.4981845483,-0.444493793551,1044.95,989.28,56.1687263756,0.023884330421,0.170166536564,1.12253994452,,,,,"2024-05-27T06:52:32.000+09:00",0,49430,0,0.00726612170754,-0.0590372388738,-0.120799273388,0,0,0.104562737643,0.0536389300923,0.112930616206,0.0200306001405,0.0204343183908,-0.000403718250273,0.0510161002503,20.7598206748,"train",987.416666667,0.115030804287,1.05363893009,1.11503080429,578922.8,539705.5,1.74554641374,136117915,0.549543778968,1133.85776119,956.042238809,0.815214325775,144516,161635,58368,-149667,-143270,-64355,6960,-5514,14584,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.0591467888254,0.0550473176485,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-27T00:00:00.000+09:00",1114,1133,1076,1109,445359,0.00726612170754,0.0316279069767,0.150414937759,61.8978637982,1067.59325123,1043.26950065,24.3237505827,22.8632977552,1.46045282752,1052.2,993.16,56.2281030631,0.0232063234034,0.161333956481,-0.297875445062,,,,,"2024-05-28T06:52:32.000+09:00",0,-92665,0,-0.0252479711452,-0.0775473399459,-0.127141568981,0,0.0118074477748,0.0517711171662,0.0539821326744,0.11663780257,0.0219330483162,0.0206161386431,0.00131690967315,0.0507016258459,20.0178499669,"train",988.166666667,0.122280317086,1.05398213267,1.12228031709,420568.6,550305.6,0.809293963209,136563274,0.558220559631,1137.0777945,967.322205495,0.834598703532,64691,87199,-90616,-47264,-70698,94664,-14978,-1774,6918,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,-0.00590176041778,-0.00295534336912,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-28T00:00:00.000+09:00",1109,1132,1032,1081,543615,-0.0252479711452,0.0285442435775,0.151224707135,56.2998849,1069.65582797,1046.06435245,23.5914755125,23.0089333066,0.582542205849,1059.3,995.74,59.35466713,0.0231576610726,0.128131531626,-0.0565608915167,,,,,"2024-05-29T06:52:32.000+09:00",0,-2030,0,-0.0101757631822,-0.0629047178538,-0.110083256244,0,0,0.0901713255185,0.0204852260927,0.0856247614839,0.0218237516304,0.0212848596731,0.000538891957307,0.0549071851341,20.191638374,"train",988.866666667,0.0931706330479,1.02048522609,1.09317063305,481220.2,563244.05,0.96515000913,136019659,0.522426202283,1127.16486573,991.435134274,0.659876541181,-18979,55930,-202473,33220,-51304,206314,-12857,-1338,6545,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,-0.0251965570746,-0.0288093338971,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-29T00:00:00.000+09:00",1081,1109,1064,1070,253826,-0.0101757631822,0.0278578290106,0.101956745623,54.2250898026,1069.70877751,1047.83736338,21.8714141269,22.7814294707,-0.910015343829,1064.25,998.88,58.3293337636,0.0226039867334,0.102435059911,-0.846442036113,,,,,"2024-05-30T06:52:32.000+09:00",0,-44686,0,-0.0242990654206,-0.0439252336449,-0.092523364486,0,0,0.0416281221092,0.00540286586798,0.071199743713,0.0204405739503,0.0212910555801,-0.000850481629746,0.0545133960407,19.419818203,"train",989.45,0.08140886351,1.00540286587,1.08140886351,488835.6,552653.75,0.459285764369,135765833,0.467346055283,1118.75825626,1009.74174374,0.552744303295,6817,110616,-37429,3565,-92809,41266,-8622,-15667,6495,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.00655303201397,0.00458317032031,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-30T00:00:00.000+09:00",1070,1087,1044,1044,207847,-0.0242990654206,-0.00760456273764,0.0336633663366,49.5746629024,1065.75358097,1047.55311424,18.2004667264,21.8652369218,-3.66477019542,1065.95,1001.66,57.2343813519,0.0219640070219,0.0929268146434,-0.956261027,,,,,"2024-05-31T06:52:32.000+09:00",0,-26617,0,-0.00766283524904,-0.0268199233716,-0.0392720306513,0,0,0.0401869158879,-0.0205919602233,0.0422698320787,0.0174333972475,0.0209437135267,-0.00351031627914,0.05482220436,19.1953722841,"train",989.816666667,0.0547407769115,0.979408039777,1.05474077691,478545.6,491273.25,0.423078195281,135557986,0.358487562675,1115.47766903,1016.42233097,0.278406692382,133071,163570,-8966,-45937,-61970,99403,-95421,-107913,-88083,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.00866391060041,-0.0165943722367,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-31T00:00:00.000+09:00",1058,1058,1019,1036,265020,-0.00766283524904,-0.0590372388738,0.00387596899225,48.2047783914,1061.17610697,1046.697328,14.4787789713,20.3879453317,-5.90916636039,1066.15,1004.16,55.931925541,0.0215649627231,0.0919331132813,-0.70979952014,,,,,"2024-06-03T06:52:32.000+09:00",0,27626,0,-0.0125482625483,-0.0405405405405,-0.046332046332,0,0.0134099616858,0.0373563218391,-0.028279322797,0.0317080943276,0.0139756553777,0.0196794839109,-0.0057038285332,0.0539883451168,19.4306830003,"train",990.683333333,0.0457428374354,0.971720677203,1.04574283744,343133.4,478160.7,0.554248812167,135292966,0.285470554146,1115.15724436,1017.14275564,0.192392416751,230594,142008,31549,-139876,-41513,63090,-98415,-106713,-91086,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.00807263399233,-0.0172663160601,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-03T00:00:00.000+09:00",1036,1048,1015,1023,226475,-0.0125482625483,-0.0775473399459,-0.00583090379009,45.9812483964,1055.30285975,1044.94197037,10.3608893744,18.3825341403,-8.02164476587,1065.85,1006.86,54.2939308595,0.0217410865625,0.0937788520964,-0.793734646693,,,,,"2024-06-04T06:52:32.000+09:00",0,-2857,0,-0.00977517106549,-0.0449657869013,-0.0361681329423,0,0,0.0318532818533,-0.0402026551579,0.016030033967,0.0101279466025,0.0179692415838,-0.0078412949813,0.053073246197,19.2608846128,"train",991.633333333,0.0316313153383,0.959797344842,1.03163131534,299356.6,468611.8,0.483289153197,135066491,0.311664580363,1115.82709475,1015.87290525,0.0713036120712,169925,215850,198642,-71482,-117027,-92158,-98095,-98784,-90944,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0299955036084,-0.0181912540481,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-04T00:00:00.000+09:00",1023,1039,1002,1013,285736,-0.00977517106549,-0.0629047178538,-0.0278310940499,44.2889024305,1048.79472748,1042.57589849,6.21882898505,15.9497931092,-9.73096412417,1064.4,1009.38,53.0586500839,0.0216353312543,0.101781073216,-0.565013023882,,,,,"2024-06-05T06:52:32.000+09:00",0,-76450,0,0.00987166831194,-0.0276406712734,-0.0463968410661,0,0,0.0361681329423,-0.0482901164976,0.00358635994373,0.00613902170291,0.0157451067218,-0.00960608501892,0.0523777394707,19.4834950943,"train",993.166666667,0.0199697935895,0.951709883502,1.01996979359,247780.8,459565.3,0.621752773763,134780755,0.235939484552,1118.56788717,1010.23211283,0.0255491520028,53616,236165,190596,-41964,-137154,-87590,-3327,-98383,-90840,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.00216292586322,-0.0111010541984,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-05T00:00:00.000+09:00",1010,1074,1008,1023,183226,0.00987166831194,-0.0439252336449,-0.0385338345865,46.4128967773,1044.82630787,1041.12583194,3.70047592805,13.499929673,-9.79945374494,1062.35,1011.3,53.9830322207,0.0211903589302,0.107492583366,-0.847506007025,,,,,"2024-06-07T06:52:32.000+09:00",0,20661,0,-0.00684261974585,-0.0430107526882,-0.0635386119257,0,-0.00296150049358,0.0651530108588,-0.037040523368,0.0115692672797,0.00361727852204,0.0131964121926,-0.00957913367052,0.0527693374592,19.0489704138,"train",994.883333333,0.0282612701657,0.962959476632,1.02826127017,233660.8,448768.7,0.408286050253,134963981,0.21755750791,1119.44737297,1005.25262703,0.155413218213,4250,139441,224717,5021,-40057,-120829,-946,-99037,-91841,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.00042095781029,0.00406678795632,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-07T00:00:00.000+09:00",1022,1049,1016,1016,134634,-0.00684261974585,-0.0268199233716,-0.0486891385768,45.1162335303,1040.39149127,1039.2646592,1.12683206939,11.0253101523,-9.89847808288,1059.75,1012.1,52.484244205,0.0211787581868,0.11411702761,-0.928575460055,,,,,"2024-06-10T06:52:32.000+09:00",0,-29610,0,-0.0216535433071,-0.0492125984252,-0.0629921259843,0,-0.000977517106549,0.0322580645161,-0.0412833215381,0.00385337417251,0.00110908668247,0.0108516832207,-0.00974259653826,0.0516577206742,18.7339439,"train",996.566666667,0.0195002843095,0.958716678462,1.01950028431,219018.2,432398.85,0.311365305435,134829347,0.156799098795,1120.21776,999.282239995,0.138236971268,44190,126969,296083,-45025,-116115,-198343,-1066,-4429,-90502,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.019175767171,-0.0249795577417,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-10T00:00:00.000+09:00",1031,1031,989,994,226797,-0.0216535433071,-0.0405405405405,-0.0631479736098,41.2186812997,1033.25433877,1035.91172148,-2.65738271525,8.28877157876,-10.946154294,1056.4,1012.88,51.7353696189,0.021583274884,0.12665869191,-0.636932876913,,,,,"2024-06-11T06:52:32.000+09:00",0,-33314,0,-0.0171026156942,-0.033199195171,-0.0291750503018,0,0.0147637795276,0.0413385826772,-0.059068534646,-0.018639917858,-0.00267342325478,0.00833880440519,-0.01101222766,0.0520476555522,19.2335478343,"train",997.883333333,-0.00389157049087,0.940931465354,0.996108429509,211373.6,431420.5,0.525698245679,134602550,0.159422419658,1123.30112107,989.498878933,0.0336401019524,64514,70085,292830,-65327,-62605,-204992,-1087,-1055,-80613,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,-0.0137568830434,-0.0199564364702,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-11T00:00:00.000+09:00",994,997,975,977,222676,-0.0171026156942,-0.0449657869013,-0.112624886467,38.4541990735,1024.59982511,1031.54789026,-6.9480651509,5.24140423283,-12.1894693837,1050.2,1013.58,49.6114146461,0.0196293059063,0.137130492973,-0.583339565151,,,,,"2024-06-12T06:52:32.000+09:00",0,-59056,0,0.00818833162743,-0.021494370522,0.0184237461617,0,0,0.0221327967807,-0.0697010093316,-0.0360898991693,-0.00711163270308,0.00536479450648,-0.0124764272096,0.0507793394535,19.1979597358,"train",998.916666667,-0.0219404354718,0.930298990668,0.978059564528,210613.8,385163.7,0.57813340146,134379874,0.000658680971234,1122.20722186,978.19277814,-0.00828235077785,95952,65468,322725,-97236,-65811,-238368,-816,-1758,-77337,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0186389869703,-0.0213236840292,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-12T00:00:00.000+09:00",982,1026,969,985,220633,0.00818833162743,-0.0276406712734,-0.115798922801,40.477347448,1018.50754433,1028.09989839,-9.59235406601,2.27465257306,-11.8670066391,1043.75,1014.48,50.1391707428,0.0194826075801,0.136233322244,-0.514587033492,,,,,"2024-06-13T06:52:32.000+09:00",0,1409,0,-0.00609137055838,0.0121827411168,-0.00710659898477,1,0.00511770726714,0.0583418628454,-0.0562874251497,-0.0290592224588,-0.00973843052387,0.00230929195235,-0.0120477224762,0.050902711414,19.1968976124,"train",999.466666667,-0.0144743863394,0.94371257485,0.985525613661,197593.2,356841.3,0.618294463113,134600507,-0.0786587763244,1114.84676505,972.653234954,0.0868307090905,53238,126591,341947,-53599,-127750,-259918,-839,-1941,-76646,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,-0.000257988955716,0.00552814460822,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-13T00:00:00.000+09:00",977,996,977,979,126197,-0.00609137055838,-0.0430107526882,-0.0901486988848,39.4304433175,1012.42946058,1024.46286888,-12.0334082979,-0.586959601128,-11.4464486968,1038.9,1015.3,47.9149442612,0.0183833332844,0.143948521846,-0.811509688533,,,,,"2024-06-14T06:52:10.000+09:00",0,1199,0,-0.0132788559755,0.0245148110317,0.073544433095,1,-0.00812182741117,0.0192893401015,-0.0576571373568,-0.035752979415,-0.0122915304371,-0.00059955015437,-0.0116919802827,0.0489427418398,18.6321311076,"train",1000.56666667,-0.0215544524769,0.942342862643,0.978445547523,186187.4,344813.2,0.36598656896,134474310,-0.0465196808011,1113.67405967,964.125940327,0.0994600248946,120214,186049,556625,-119226,-186852,-434365,-2188,-2297,-117879,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0158854816292,-0.00684940747248,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-14T00:00:00.000+09:00",979,985,953,966,289611,-0.0132788559755,-0.0492125984252,-0.093808630394,37.1862803423,1005.28646665,1020.132286,-14.8458193537,-3.43873155163,-11.407087802,1033.9,1015.9,46.7781625282,0.0184551786991,0.1548403859,-0.19957421342,,,,,"2024-06-17T06:52:10.000+09:00",0,-90450,0,-0.00517598343685,0.0351966873706,0.0848861283644,1,0,0.0326864147089,-0.0656736628301,-0.0491190077764,-0.0153683430162,-0.00355976351101,-0.0118085795052,0.0484245988905,19.44945776,"train",1001.58333333,-0.03552708212,0.93432633717,0.96447291788,217182.8,343417.1,0.843321430412,134184699,-0.0426434793142,1113.94473749,953.855262509,0.0758621857705,91485,112763,505295,-88312,-109098,-374147,-4260,-4952,-119477,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.0145602138518,-0.00278914484423,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-17T00:00:00.000+09:00",951,965,947,961,109844,-0.00517598343685,-0.033199195171,-0.0777351247601,36.3298391575,998.473164086,1015.75211667,-17.2789525814,-6.20677575758,-11.0721768238,1029.85,1015.74,44.7940080619,0.0180017687296,0.16696165118,-0.80898295802,,,,,"2024-06-18T06:52:10.000+09:00",0,19986,0,-0.00520291363163,0.00728407908429,0.0759625390219,1,-0.0155279503106,0.0186335403727,-0.0668543962713,-0.0538917439502,-0.0179801795852,-0.00645866363952,-0.0115215159457,0.0466118710322,18.4747908748,"train",1002.41666667,-0.0413168176906,0.933145603729,0.958683182309,193792.2,331805.5,0.331049364763,134074855,-0.00914059592141,1115.82272823,943.877271766,0.0995823244518,70672,132749,506477,-54184,-116607,-363995,-17075,-17929,-131211,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,1.53942358727e-05,-0.00142970941373,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-18T00:00:00.000+09:00",961,962,948,956,99145,-0.00520291363163,-0.021494370522,-0.110697674419,35.4505682794,991.93883115,1011.32603395,-19.3872028016,-8.84286116637,-10.5443416352,1023.9,1015.48,42.5944360575,0.0160490207912,0.173974104721,-0.956469897569,,,,,"2024-06-19T06:52:10.000+09:00",0,-13985,0,0.0428870292887,0.0125523012552,0.0784518828452,1,0,0.0145681581686,-0.066315069831,-0.0585732855398,-0.0202795008384,-0.00924985477654,-0.0110296460619,0.0445548494325,18.3670966276,"train",1003.55,-0.0473817946291,0.933684930169,0.952618205371,169086,274906.25,0.360650221666,133975710,-0.254074434466,1112.96604291,934.833957088,0.118822180822,107645,197742,566259,-34248,-123864,-377400,-74554,-76035,-178351,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.0124256824812,-0.00519127164598,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-19T00:00:00.000+09:00",1125,1125,988,997,1657475,0.0428870292887,0.0121827411168,-0.0513796384396,46.817138748,992.717472511,1010.26484625,-17.5473737399,-10.5837636811,-6.9636100588,1021.2,1016.74,51.6234049106,0.0187428089037,0.174089393727,3.7210784437,,,,,"2024-06-20T06:52:13.000+09:00",0,-115027,0,0.00601805416249,-0.0351053159478,0.0320962888666,0,0.176778242678,0.143305439331,-0.0236976106541,-0.0194149930169,-0.0176001742627,-0.0106156105126,-0.00698456375005,0.051778741134,21.2255566885,"train",1005.38333333,-0.008338444706,0.976302389346,0.991661555294,456454.4,345762.15,4.79368548582,135633185,0.0724340417249,1110.09004444,932.309955563,0.36387676959,90496,150021,568707,-15517,-71016,-387224,-76049,-80162,-181824,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,0.0307991251525,0.0403024783835,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-20T00:00:00.000+09:00",985,1021,981,1003,255787,0.00601805416249,0.0245148110317,-0.0365033621518,48.2531988314,994.299399817,1009.72670949,-15.4273096746,-11.5524728798,-3.8748367948,1019.3,1017.62,50.7931617027,0.0187562306662,0.174120073078,-0.261389121093,,,,,"2024-06-21T06:52:19.000+09:00",0,-3101,0,-0.00299102691924,-0.0319042871386,0.00997008973081,0,-0.012036108325,0.0401203610832,-0.0159913666242,-0.0143668559973,-0.015381166176,-0.0115179191224,-0.00386324705364,0.0506412379887,19.3628511377,"train",1006.65,-0.00362588784583,0.984008633376,0.996374112154,482372.4,347764.05,0.735518809377,135888972,0.139812467677,1108.04029524,930.559704756,0.408158971327,102581,115116,551222,-30800,-28181,-347899,-71950,-87691,-204692,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,0.00233597160519,0.0102680860958,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-21T00:00:00.000+09:00",998,1023,983,1000,221512,-0.00299102691924,0.0351966873706,-0.0494296577947,47.5616662278,995.17641523,1009.00621249,-13.8297972624,-12.0079377563,-1.82185950614,1016.7,1018.92,50.022221581,0.01854502466,0.172711167633,-0.352853556097,,,,,"2024-06-24T06:52:19.000+09:00",0,-39526,0,-0.032,0.003,0,1,-0.0049850448654,0.0398803589232,-0.016425690961,-0.0185686805637,-0.0138297972624,-0.0120079377563,-0.00182185950614,0.050022221581,19.2159873266,"train",1007.05,-0.00700064544958,0.983574309039,0.99299935455,468752.6,345874.8,0.640439835455,135667460,0.0710699362891,1104.49772207,928.902277934,0.404895026847,74155,180412,583714,-113660,-149212,-436395,-19603,-91378,-208672,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.00533271944335,0.00265322212742,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-24T00:00:00.000+09:00",989,1010,965,968,193444,-0.032,0.00728407908429,-0.120799273388,40.8385546147,990.995428271,1005.96871527,-14.9732869992,-12.6010076049,-2.37227939434,1010.05,1019.96,49.6634914681,0.0158948668271,0.160676177669,-0.352870998757,,,,,"2024-06-25T06:52:19.000+09:00",0,-37592,0,0,0.0206611570248,0.0196280991736,1,-0.011,0.045,-0.0416316023959,-0.0509431742421,-0.0154682716934,-0.0130175698398,-0.00245070185366,0.0513052597811,19.0479754365,"train",1007.26666667,-0.038983387385,0.958368397604,0.961016612615,485472.6,308442.95,0.627162981031,135474016,-0.104378945928,1091.19548663,928.904513373,0.240897480885,94912,174261,519103,-141353,-158185,-378910,-11481,-74568,-200265,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,-0.0249855688765,-0.0189234287591,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-25T00:00:00.000+09:00",968,985,959,968,61845,0,0.0125523012552,-0.127141568981,40.8385546147,987.457670076,1003.15621784,-15.6985477674,-13.2205156374,-2.47803213,1003,1018.76,47.9732420775,0.0156621829022,0.137878807334,-0.692206000912,,,,,"2024-06-26T06:52:18.000+09:00",0,-8712,0,-0.00619834710744,0.0185950413223,0.0051652892562,1,0,0.0268595041322,-0.0348953140578,-0.0498252777887,-0.0162175080242,-0.0136575574766,-0.00255995054752,0.0495591343776,17.9076186378,"train",1007.7,-0.0393966458271,0.965104685942,0.960603354173,478012.6,289267.25,0.213798831358,135474016,-0.188278832118,1072.14622188,933.853778122,0.246913142545,110896,118367,597427,-166454,-160387,-467089,-2865,-16002,-192579,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.00349401207351,-0.000558513166651,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-26T00:00:00.000+09:00",965,979,960,962,93169,-0.00619834710744,-0.0351053159478,-0.110083256244,39.6206711688,983.541105449,1000.10760911,-16.5665036653,-13.889713243,-2.67679042234,997.05,1017.32,45.9037247863,0.0150705216649,0.122984008168,-0.532822714325,,,,,"2024-06-27T06:52:19.000+09:00",0,5303,0,0.00935550935551,0.004158004158,0.0155925155925,1,-0.00309917355372,0.0196280991736,-0.0351537034251,-0.054378170094,-0.017220897781,-0.0144383713544,-0.00278252642655,0.0477169696323,18.3111847891,"train",1008.06666667,-0.0456980358442,0.964846296575,0.954301964156,165151.4,266744.95,0.349281214134,135380847,-0.11974209821,1058.36060267,935.739397328,0.21416036972,81449,171365,684142,-84679,-218374,-554294,3609,-11720,-192206,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.0125637103044,-0.00635274324041,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-27T00:00:00.000+09:00",964,975,952,971,115845,0.00935550935551,-0.0319042871386,-0.092523364486,42.3956921411,981.611704611,997.95148992,-16.33978531,-14.3797276564,-1.96005765358,992.1,1016.08,44.2677444444,0.0153786212988,0.105376435888,-0.439799199599,,,,,"2024-06-28T06:52:18.000+09:00",0,-16239,0,0.032955715757,-0.0133882595263,0.032955715757,0,0.002079002079,0.0239085239085,-0.021268017337,-0.0443665853082,-0.0168277912564,-0.0148091942908,-0.00201859696559,0.0455898500972,18.5383348469,"train",1008.61666667,-0.0372953054514,0.978731982663,0.962704694549,137163,259845.9,0.445821927535,135496692,-0.051788579308,1044.37198102,939.828018978,0.298171031714,82659,154339,594945,-85215,-212600,-467690,-309,-2927,-191952,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,0.0122172059584,0.0134760622458,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-28T00:00:00.000+09:00",971,1018,960,1003,300236,0.032955715757,0.003,-0.0392720306513,51.0160271921,984.902211594,998.32545363,-13.4232420366,-14.1884305324,0.765188495854,990.05,1016.04,45.2486198412,0.0167374403943,0.0947637929352,0.109286862045,,,,,"2024-07-01T06:52:18.000+09:00",0,82252,0,-0.0149551345962,-0.0508474576271,0.00797607178465,0,0,0.0597322348095,0.0130801474673,-0.0128341403882,-0.0133830927583,-0.0141459925547,0.000762899796464,0.0451132800012,19.5230749023,"train",1009.73333333,-0.00666842730754,1.01308014747,0.993331572692,152907.8,264465.35,1.13525647122,135796928,0.0451745379877,1036.9604466,943.139553402,0.638028956653,29902,74114,494258,-32839,-79566,-453991,172,3773,-96986,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.028013293539,0.0308213331182,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-01T00:00:00.000+09:00",998,1015,985,988,207221,-0.0149551345962,0.0206611570248,-0.046332046332,47.4328033411,985.378794425,997.560605213,-12.1818107877,-13.7871065835,1.60529579573,987.65,1015.92,44.1594327097,0.0169380555913,0.0848599527411,-0.165943756175,,,,,"2024-07-02T06:52:19.000+09:00",0,-24891,0,-0.00202429149798,-0.0232793522267,0.0202429149798,0,-0.0049850448654,0.0299102691924,0.000354376550397,-0.0274824789353,-0.0123297680038,-0.0139545613193,0.00162479331552,0.0446957820948,19.1372238382,"train",1010.05,-0.0218306024454,1.00035437655,0.978169397555,155663.2,261575.4,0.792203701113,135589707,0.0567218859266,1029.55596616,945.744033838,0.504176016353,7391,83844,460939,-9805,-86826,-424223,356,117,-93435,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.0172747977625,-0.0229390477845,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-02T00:00:00.000+09:00",986,998,971,986,145620,-0.00202429149798,0.0185950413223,-0.0361681329423,46.9592036093,985.474364514,996.704264086,-11.2298995724,-13.2756651813,2.04576560883,985.8,1016.36,42.9337589447,0.0167718946274,0.0783929311751,-0.340726397716,,,,,"2024-07-03T06:52:19.000+09:00",0,-21994,0,-0.0202839756592,0.00912778904665,0.0111561866126,1,-0.00202429149798,0.0273279352227,0.000202880908907,-0.029871305443,-0.0113893504791,-0.0134641634698,0.0020748129907,0.0435433660697,18.7824121295,"train",1010.33333333,-0.0240844605741,1.00020288091,0.975915539426,172418.2,257532.65,0.565442867147,135444087,0.0733103161871,1024.43987578,947.160124224,0.502588000039,-64655,-21212,360365,80640,34494,-315568,-985,-1047,-94842,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.0063378367974,0.0183262957652,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-03T00:00:00.000+09:00",984,1005,964,966,143621,-0.0202839756592,0.004158004158,-0.0463968410661,42.4000549083,982.478308435,994.429874154,-11.9515657192,-13.0108452888,1.05927956968,983.45,1015.78,42.7956333058,0.0171763596925,0.0761302433593,-0.324340005051,,,,,"2024-07-04T06:52:19.000+09:00",0,-32174,0,-0.00828157349896,0.0124223602484,0.0248447204969,1,-0.00202839756592,0.0415821501014,-0.0177436575322,-0.0490066746736,-0.0123722212414,-0.0134687839429,0.00109656270154,0.0443018978321,18.7480970059,"train",1010.86666667,-0.0443843566577,0.982256342468,0.955615643342,182508.6,250426.9,0.573504683403,135300466,0.103765010867,1020.88514392,946.014856084,0.266930240215,-2526,-9861,438116,43520,48633,-368507,-2015,-1851,-95674,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0250127286349,-0.0277426157527,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-04T00:00:00.000+09:00",977,979,953,958,91511,-0.00828157349896,-0.0133882595263,-0.0635386119257,40.6979728765,978.712414829,991.731364957,-13.0189501279,-13.0124662567,-0.00648387125635,980.2,1015.48,41.5959452125,0.0169917304826,0.0699663812941,-0.466478086845,,,,,"2024-07-05T06:52:18.000+09:00",0,3820,0,-0.0062630480167,0.0970772442589,0.0292275574113,1,0.0113871635611,0.0269151138716,-0.0226484390941,-0.0566037735849,-0.0135897182964,-0.0135829501635,-6.76813283544e-06,0.0434195670277,18.289062252,"train",1010.85,-0.052282732354,0.977351560906,0.947717267646,177641.8,245841.15,0.372236299741,135208955,0.0498236361162,1014.49052347,945.909476528,0.176295405377,4563,5748,461252,36736,35125,-392508,-2320,-1894,-94809,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.0193516842001,-0.0139148709514,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-05T00:00:00.000+09:00",953,958,949,952,118224,-0.0062630480167,-0.0508474576271,-0.0629921259843,39.4198432327,974.602812548,988.788300886,-14.1854883384,-13.247070673,-0.938417665428,977,1015.74,39.2676634117,0.0169858739006,0.0659402232967,-0.382913940325,,,,,"2024-07-08T06:52:18.000+09:00",0,-8954,0,0.0136554621849,0.100840336134,0.0252100840336,1,-0.00521920668058,0.00939457202505,-0.0255885363357,-0.0627522791265,-0.0149007230446,-0.0139149902028,-0.000985732841837,0.0412475456005,18.5389014527,"train",1011.13333333,-0.0584822311598,0.974411463664,0.94151776884,141239.4,245020.65,0.48250627039,135090731,0.0533391777387,1009.21179908,944.78820092,0.111943438217,122009,70895,438184,-77689,-10356,-348232,-1003,-2222,-94779,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.0194633283766,-0.0142077679891,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-08T00:00:00.000+09:00",944,981,944,965,87996,0.0136554621849,-0.0232793522267,-0.0291750503018,43.5559974019,973.125456771,987.026204524,-13.9007477531,-13.377806089,-0.522941664062,975.55,1016.38,39.1056874537,0.0168001780677,0.064836821532,-0.450846378631,,,,,"2024-07-09T06:52:19.000+09:00",0,12633,0,0.0310880829016,0.0715025906736,-0.113989637306,1,-0.00840336134454,0.0388655462185,-0.0108144123828,-0.050551958913,-0.0144049199514,-0.0138630114912,-0.000541908460168,0.0405240284494,18.257174751,"train",1011.95,-0.0463955729038,0.989185587617,0.953604427096,117394.4,238080.6,0.369605923372,135178727,0.121004609363,1007.17578062,943.924219377,0.333205698132,70299,53047,443901,-50144,8294,-353324,-922,-3129,-95509,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.0152171815436,-0.000244406840129,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-09T00:00:00.000+09:00",999,1186,990,995,10493544,0.0310880829016,0.00912778904665,0.0184237461617,51.7440364134,976.490771114,987.616856041,-11.1260849269,-12.9274618566,1.80137692968,976.45,1017,52.0981383498,0.0177930747102,0.0670680782083,4.31134087155,,,,,"2024-07-10T06:52:19.000+09:00",0,-65100,0,-0.0170854271357,0.0361809045226,-0.117587939698,1,0.0352331606218,0.20310880829,0.0189973884992,-0.0216322517207,-0.0111819949014,-0.0129924239765,0.00181042907506,0.05235993804,23.0690135061,"train",1011.4,-0.0162151473205,1.0189973885,0.983784852679,2186979.2,751624,13.9611614318,145672271,0.751199868551,1009.19431248,943.705687517,0.783255298298,59911,130314,425211,-37308,-82823,-332580,-3421,-4330,-97414,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,0.0277218100165,0.0297497375619,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-10T00:00:00.000+09:00",995,1043,971,978,1119046,-0.0170854271357,0.0124223602484,-0.00710659898477,47.5358433754,976.722960174,986.904496334,-10.1815361608,-12.3782767175,2.19674055663,976.1,1017.78,53.5196998963,0.0181368204278,0.0666328195905,0.142855844996,,,,,"2024-07-11T06:52:18.000+09:00",0,2705,0,0.0746421267894,0.0521472392638,-0.0715746421268,1,0,0.0723618090452,0.00194652187276,-0.0390850674999,-0.0104105686716,-0.01265672466,0.00224615598838,0.0547236195259,20.8134967655,"train",1010.46666667,-0.0321303688065,1.00194652187,0.967869631194,2382064.2,796544.65,1.40487542035,144553225,0.624743258272,1008.6201476,943.579852399,0.529212659538,-4238,69183,380708,7499,-46377,-287134,-3417,-3624,-97357,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.0172981648963,-0.014912069938,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-11T00:00:00.000+09:00",1004,1087,991,1051,2964815,0.0746421267894,0.0970772442589,0.073544433095,61.8745253168,988.15019707,991.652311421,-3.50211435079,-10.6030442441,7.10092989333,979.7,1019.38,57.4825784751,0.0243090449148,0.0941288175777,0.881108877581,,,,,"2024-07-12T06:52:04.000+09:00",0,156767,0,-0.00285442435775,-0.0361560418649,-0.143672692674,0,0.0265848670757,0.0981595092025,0.0727773808309,0.0310188545979,-0.00333217350218,-0.0100885292523,0.00675635575008,0.0546932240486,21.8598225651,"train",1010.76666667,0.0398047686575,1.07277738083,1.03980476866,2956725,938475.55,3.15918193074,147518040,0.69494245215,1025.80900129,933.59099871,1.27316790653,184542,233026,508229,-61097,-89539,-295195,-113587,-114396,-206908,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,0.066497049575,0.0817820720459,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-12T00:00:00.000+09:00",1066,1067,1023,1048,541516,-0.00285442435775,0.100840336134,0.0848861283644,61.1350563877,997.357859059,995.826214278,1.53164478073,-8.17610643915,9.70775121988,983.8,1020.14,56.5195371555,0.024046679535,0.110495874781,-0.178310707867,,,,,"2024-07-15T06:52:08.000+09:00",0,11187,0,-0.013358778626,-0.0458015267176,-0.140267175573,0,0.0142721217888,0.0418648905804,0.0652571660907,0.027309977062,0.00146149311138,-0.00780162828164,0.00926312139302,0.0539308560644,20.1567667592,"train",1011.48333333,0.036102094284,1.06525716609,1.03610209428,3041383.4,951070.8,0.569375066504,146976524,0.672495938262,1038.1529208,929.447079195,1.09058463694,271135,279440,604861,-46387,-51521,-290655,-214914,-218241,-308068,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.00902583918696,-0.000449506594211,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-15T00:00:00.000+09:00",1047,1079,1032,1034,457676,-0.013358778626,0.0715025906736,0.0759625390219,57.6712103442,1002.99511151,998.65390211,4.34120940194,-5.67264327094,10.0138526729,987.45,1020.18,55.8395702158,0.02427405858,0.116368915212,-0.222881867022,,,,,"2024-07-16T06:52:08.000+09:00",0,-36040,0,-0.00290135396518,-0.0454545454545,-0.110251450677,0,-0.000954198473282,0.0448473282443,0.0471416274242,0.0135466290263,0.004198461704,-0.00548611534907,0.00968457705307,0.0540034528199,19.9751068464,"train",1012.15,0.0215877093316,1.04714162742,1.02158770933,3115319.4,968462.4,0.472580040278,146518848,0.642461338716,1044.90424266,929.995757337,0.905104983046,122972,121856,433008,95546,99313,-137404,-216054,-218756,-296336,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,-0.0147308472294,-0.0163104349638,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-16T00:00:00.000+09:00",1048,1048,1009,1031,275372,-0.00290135396518,0.0361809045226,0.0784518828452,56.9268836815,1007.30355589,1001.04990936,6.25364653363,-3.28738531002,9.54103184365,991.2,1020.22,54.6367437718,0.0242357948581,0.118107531537,-0.30667960759,,,,,"2024-07-17T06:52:18.000+09:00",0,24304,0,-0.00193986420951,-0.0562560620757,-0.125121241513,0,0.0135396518375,0.0377176015474,0.0401533494754,0.0105663484347,0.00606561254474,-0.00318854055288,0.00925415309763,0.0529939318834,19.4641626773,"train",1013.26666667,0.0175011513915,1.04015334948,1.01750115139,1071685,977273.75,0.281775705118,146243476,0.62765248734,1049.73409263,932.66590737,0.839972810817,-66830,106285,333754,172142,119911,-88805,-104109,-215084,-236463,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.00470846496444,0.0126576930285,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-17T00:00:00.000+09:00",1031,1041,1017,1029,221184,-0.00193986420951,0.0521472392638,0.0320962888666,56.404235252,1010.64147037,1003.12028645,7.52118392703,-1.12567146261,8.64685538964,992.8,1019.96,52.448404931,0.0225570164807,0.122455359954,-0.298969748422,,,,,"2024-07-18T06:52:18.000+09:00",0,12801,0,-0.0155490767736,-0.0505344995141,-0.121477162293,0,0,0.0232783705141,0.0364625302176,0.0088630926703,0.00730921664434,-0.00109394699962,0.00840316364396,0.0509702671827,19.2430929535,"train",1013.83333333,0.0149597238205,1.03646253022,1.01495972382,892112.6,905459.2,0.244278262345,146022292,0.573692718568,1053.58684068,932.013159319,0.797761814846,-128996,154682,385369,130258,71238,-144880,-154,-214978,-232173,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.00601522443042,0.0102086333072,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-18T00:00:00.000+09:00",1029,1032,1006,1013,273218,-0.0155490767736,-0.0361560418649,0.00997008973081,52.2697862955,1011.00432108,1003.85211708,7.1522040053,0.52990363097,6.62230037433,993.3,1018.94,50.5592331502,0.022844657168,0.123380145497,-0.276645655494,,,,,"2024-07-19T06:52:18.000+09:00",0,-22331,0,-0.0128331688055,-0.00987166831194,-0.105626850938,0,0,0.025267249757,0.019832880298,-0.00582958761065,0.00706041856397,0.000523103288223,0.00653731527575,0.0499103979765,19.4386967982,"train",1014.5,-0.00147856086742,1.0198328803,0.998521439133,353793.2,906330.75,0.301455070348,145749074,0.543957159128,1054.57674926,932.023250739,0.66074612506,7616,-55070,338043,6,160416,-106598,982,-104187,-223404,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.00888777947361,-0.00719373984732,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-19T00:00:00.000+09:00",1003,1049,989,1000,329846,-0.0128331688055,-0.0458015267176,0,49.1193780777,1009.31134861,1003.56677507,5.74457353666,1.57283761211,4.17173592455,993.3,1017.58,51.2335736395,0.0230252485706,0.123380145497,-0.25443502955,,,,,"2024-07-22T06:52:18.000+09:00",0,-64605,0,-0.013,0.011,-0.112,1,-0.00987166831194,0.0592300098717,0.0067451927917,-0.0172762829458,0.00574457353666,0.00157283761211,0.00417173592455,0.0512335736395,19.6141364399,"train",1015.51666667,-0.0152795785397,1.00674519279,0.98472042146,311459.2,911747.45,0.361773427499,145419228,0.534784495421,1054.57674926,932.023250739,0.554670001924,-718,-165568,258881,1120,167418,25975,112,-58,-216748,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,-0.00260426658024,-0.0204199794271,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-22T00:00:00.000+09:00",998,998,965,987,417853,-0.013,-0.0454545454545,0.0196280991736,46.1254497184,1005.87883344,1002.33960655,3.53922688986,1.96611546766,1.57311142221,994.25,1016.1,50.0740326652,0.0220458288714,0.121215034892,-0.221150683967,,,,,"2024-07-23T06:52:18.000+09:00",0,5714,0,-0.0141843971631,0.0212765957447,-0.0932117527862,1,-0.002,0.033,-0.00729192858939,-0.0286389134928,0.00358584284687,0.0019920116187,0.00159383122817,0.050733569063,19.8375550169,"train",1016.41666667,-0.0289415430024,0.992708071411,0.971058456998,303494.6,922967.9,0.45272755423,145001375,0.516126237976,1054.50902422,933.99097578,0.439843035182,-13860,17850,276597,14829,-9479,11302,210,1286,-220482,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,-0.00157075400828,0.00963732020465,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-23T00:00:00.000+09:00",987,1000,968,973,185838,-0.0141843971631,-0.0562560620757,0.0051652892562,43.0801167575,1000.82055137,1000.16630236,0.654249011154,1.70374217636,-1.0494931652,994.5,1013.54,48.783030332,0.0222999889509,0.120385131886,-0.325757139333,,,,,"2024-07-24T06:52:18.000+09:00",0,25108,0,0.00411099691675,0.0246659815005,-0.0832476875642,1,0,0.03242147923,-0.0216189039718,-0.0399984213746,0.00067240391691,0.00175101970849,-0.00107861579158,0.0501367218211,19.0130146932,"train",1016.56666667,-0.042856674427,0.978381096028,0.957143325573,285587.8,929167.55,0.200004832282,144815537,0.502682266508,1054.36150683,934.63849317,0.320418820554,71808,83568,298955,-72534,-84260,-12678,551,473,-219988,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0180852334185,-0.0168511955235,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-24T00:00:00.000+09:00",972,983,965,977,130126,0.00411099691675,-0.0505344995141,0.0155925155925,44.2134057161,997.15585116,998.450279963,-1.29442880278,1.10410798053,-2.39853678331,995.25,1010.8,46.5842424511,0.0222583286867,0.117711166006,-0.351084188184,,,,,"2024-07-25T06:52:18.000+09:00",0,-2027,0,0.0266120777892,0.0133060388946,-0.0921187308086,1,-0.00102774922919,0.0184994861254,-0.0183371012308,-0.0334388603087,-0.00132490153816,0.00113010028713,-0.00245500182529,0.0476809032253,18.6607451507,"train",1017.2,-0.0395202516713,0.981662898769,0.960479748329,267376.2,931015.4,0.139767827686,144945663,0.513676572912,1053.82601898,936.673981016,0.34421952604,76869,40297,254301,-77998,-40838,32656,422,518,-219935,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.0097268481796,0.00148823180815,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-25T00:00:00.000+09:00",960,1065,960,1003,1100677,0.0266120777892,-0.00987166831194,0.032955715757,51.037407091,998.054950982,998.787296262,-0.732345280329,0.736817328359,-1.46916260869,996.85,1009.34,50.7567965618,0.0228904261432,0.115521349674,0.0529626388339,,,,,"2024-07-26T06:52:18.000+09:00",0,7145,0,0.00797607178465,-0.0169491525424,-0.128614157527,0,-0.0174002047083,0.10747185261,0.00616943371621,-0.0062813323558,-0.000730154815881,0.000734613487895,-0.00146476830378,0.0506049816169,20.8221867919,"train",1017.73333333,-0.0144766146993,1.00616943372,0.985523385301,432868,980257,1.12284533546,146046340,0.538106231325,1054.42872871,939.271271289,0.553405138822,29258,39492,223196,-30497,-39982,66020,350,654,-219823,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,0.0440332637783,0.0474410615165,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-26T00:00:00.000+09:00",998,1016,990,1011,148922,0.00797607178465,0.011,0.00797607178465,52.9447073082,1000.04649698,999.691940984,0.354556001138,0.660365062915,-0.305809061776,997.25,1008.24,48.9884539502,0.0218169315018,0.116028195588,-0.361908868232,,,,,"2024-07-29T06:52:18.000+09:00",0,-22122,0,-0.00296735905045,-0.0346191889219,-0.148367952522,0,-0.0049850448654,0.0259222333001,0.0137879167711,0.00273744346584,0.000350698319622,0.000653180082012,-0.00030248176239,0.0484554440655,18.8298731836,"train",1017.75,-0.0066322770818,1.01378791677,0.993367722918,396683.2,972691.3,0.153103045129,146195262,0.53451357075,1055.10455903,939.395440975,0.618832467412,-29519,54767,239534,29696,-55684,49857,162,523,-219998,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,0.000136623681792,0.00763742461737,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-29T00:00:00.000+09:00",994,1021,994,1008,133406,-0.00296735905045,0.0212765957447,0.0202429149798,52.1247066063,1001.27011283,1000.30735276,0.962760070651,0.720844064462,0.241916006189,998.25,1007.56,47.4178500966,0.0215435197165,0.115946588864,-0.366894918682,,,,,"2024-07-30T06:52:18.000+09:00",0,-11072,0,-0.0109126984127,-0.151785714286,-0.142857142857,0,-0.0168150346192,0.026706231454,0.00976709241172,0.000436698558895,0.000955119117709,0.000715123079823,0.000239996037886,0.047041517953,18.716875845,"train",1017.35,-0.00919054406055,1.00976709241,0.990809455939,339793.8,969000.55,0.137673812466,146061856,0.540358258827,1056.12184117,940.378158834,0.584237859065,-18842,35315,228068,23029,-32638,65490,285,593,-220006,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0152774728906,-0.0160447450778,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-30T00:00:00.000+09:00",999,1022,989,997,106474,-0.0109126984127,0.0246659815005,0.0111561866126,49.1206253645,1000.6131724,1000.06236367,0.550808728296,0.686836997229,-0.136028268933,998.8,1006,46.3880036611,0.0216971566083,0.115346749131,-0.377740873711,,,,,"2024-07-31T06:52:18.000+09:00",0,634,0,-0.00702106318957,-0.119358074223,-0.136409227683,0,-0.00892857142857,0.0327380952381,-0.00180216259511,-0.00894632206759,0.000552466126676,0.000688903708354,-0.000136437581678,0.0465275864204,18.4804068823,"train",1016.81666667,-0.0194889278631,0.998197837405,0.980511072137,323921,967043.25,0.110102624676,145955382,0.54347595105,1056.40416652,941.195833484,0.484376130158,28463,-3853,316314,-23113,9439,-37733,175,278,-218663,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,-0.00102670910866,-0.0057022378872,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-31T00:00:00.000+09:00",990,1003,969,990,323656,-0.00702106318957,0.0133060388946,0.0248447204969,47.2542501259,998.980376644,999.317003397,-0.336626753359,0.482144247111,-0.81877100047,1000,1004.78,45.5031462568,0.0212410098222,0.111584945221,-0.28672879639,,,,,"2024-08-01T06:52:18.000+09:00",0,26972,0,-0.0040404040404,-0.0828282828283,-0.131313131313,0,-0.00702106318957,0.0341023069208,-0.01,-0.0147096876928,-0.000340027023595,0.000487014391021,-0.000827041414616,0.0459627739967,19.5851414486,"train",1015.95,-0.0255425956002,0.99,0.9744574044,362627,976045,0.331599465189,145631726,0.529240967373,1055.79247261,944.207527389,0.410382175838,36453,14351,278513,-30035,-7721,-23698,-21,80,-218004,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.018890217631,-0.00623726662832,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-01T00:00:00.000+09:00",990,1006,985,986,90381,-0.0040404040404,-0.0169491525424,0.0292275574113,46.1745955944,996.983395622,998.330558701,-1.3471630794,0.116282781808,-1.46344586121,1001.4,1003.68,43.7529215241,0.0211638609367,0.105518919149,-0.389225936901,,,,,"2024-08-02T06:52:17.000+09:00",0,-7124,0,-0.0101419878296,-0.0872210953347,-0.122718052738,0,0,0.0212121212121,-0.0153784701418,-0.0176151761518,-0.00136629115558,0.000117933855789,-0.00148422501137,0.0443741597608,18.3054457131,"train",1014.65,-0.0282363376534,0.984621529858,0.971763662347,160567.8,975988.5,0.0926045747465,145541345,0.529329495173,1054.23332282,948.566677182,0.354258646072,32592,38649,256097,-29925,-32066,-1171,-264,-21,-217950,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.00656324131199,-0.0169645153521,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-02T00:00:00.000+09:00",982,1006,972,976,292279,-0.0101419878296,-0.0346191889219,0.0252100840336,43.4988408028,993.755180911,996.676443242,-2.9212623311,-0.491226240773,-2.43003609032,1002.6,1002.16,43.0562842724,0.0212531526282,0.0982647633405,-0.304713596694,,,,,"2024-08-05T06:52:17.000+09:00",0,-23768,0,-0.123975409836,-0.0768442622951,-0.125,0,-0.00405679513185,0.0344827586207,-0.0265310193497,-0.026103616189,-0.00299309665072,-0.000503305574563,-0.00248979107615,0.0441150453611,19.4689266944,"train",1013.11666667,-0.0366361228552,0.97346898065,0.963363877145,189239.2,984691.25,0.296822988932,145249066,0.515813205408,1051.86012586,953.339874137,0.230004749945,-14103,11563,180202,15732,-4525,55688,-301,-185,-217961,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0263956982969,0.0318970273266,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-05T00:00:00.000+09:00",965,976,811,855,722733,-0.123975409836,-0.151785714286,-0.113989637306,24.7840361348,972.408230001,986.181891891,-13.7736618892,-3.14771337046,-10.6259485187,997.1,997.24,51.7665496815,0.0344045307869,0.160213923977,-0.129723424454,,,,,"2024-08-06T06:52:18.000+09:00",0,-25236,0,0.0269005847953,0.0760233918129,-0.00584795321637,1,-0.0112704918033,0.169057377049,-0.142513288537,-0.142633668926,-0.0161095460692,-0.0036815361058,-0.0124280099634,0.0605456721421,20.2418966089,"train",1009.68333333,-0.153199848137,0.857486711463,0.846800151863,307104.6,1016428.1,0.711051770411,144526333,0.459826228732,1076.9746518,917.225348201,-0.389518744681,-20459,12734,187755,21296,-9454,47742,-246,-451,-217328,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.0362985259078,-0.0109937460993,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-06T00:00:00.000+09:00",853,904,853,878,279874,0.0269005847953,-0.119358074223,-0.117587939698,30.8722150299,957.883886924,978.168418417,-20.284531493,-6.57507699496,-13.709454498,991.25,992.62,51.7117961329,0.0341938334183,0.19225134684,-0.356561888811,,,,,"2024-08-07T06:52:17.000+09:00",0,34244,0,0.0341685649203,0.0273348519362,-0.0751708428246,1,-0.00233918128655,0.059649122807,-0.114249684741,-0.115472184723,-0.0231031110398,-0.00748869817193,-0.0156144128679,0.0588972621103,19.3197413786,"train",1005.96666667,-0.127207660956,0.885750315259,0.872792339044,341784.6,505744.6,0.553389991707,144806207,-0.0856226640878,1086.53457378,895.965426222,-0.0942724803713,3899,14085,200085,-3294,-12247,32843,-177,-373,-214706,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,-0.00611123146894,-0.0332631693998,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-07T00:00:00.000+09:00",896,929,886,908,206243,0.0341685649203,-0.0828282828283,-0.0715746421268,37.9295448168,950.209442782,972.970757794,-22.7613150116,-9.81232459829,-12.9489904134,987.75,989.16,51.6609535519,0.0351463536096,0.206303069861,-0.409200141228,,,,,"2024-08-08T06:52:17.000+09:00",0,58641,0,-0.00881057268722,-0.00440528634361,-0.0947136563877,0,0.0205011389522,0.0489749430524,-0.0807390534042,-0.0820494156658,-0.0250675275459,-0.010806524888,-0.0142610026579,0.0568953232951,19.0480547482,"train",1002.53333333,-0.0942944540497,0.919260946596,0.90570554595,318302,460104.45,0.44825256526,145012450,0.0499044293095,1089.63792863,885.862071373,0.108638623465,52406,27516,236846,-53185,-27675,-4996,-94,-258,-214638,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,0.0158270705603,0.0127868737609,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-08T00:00:00.000+09:00",908,920,875,900,154480,-0.00881057268722,-0.0872210953347,-0.143672692674,36.8491834262,942.484913123,967.565516476,-25.0806033524,-12.8659803491,-12.2146230033,980.2,985.76,51.1851711554,0.0302918915247,0.212955983293,-0.696938585982,,,,,"2024-08-09T06:52:03.000+09:00",0,-15133,0,0.00111111111111,0.00666666666667,-0.113333333333,1,0,0.0495594713656,-0.0818200367272,-0.0869988638208,-0.0278673370582,-0.0142955337212,-0.013571803337,0.0568724123949,18.7502146876,"train",999.6,-0.0996398559424,0.918179963273,0.900360144058,331121.8,319587.7,0.483372795636,144857970,-0.416172149304,1084.56972741,875.830272588,0.1157889745,13865,-5993,17078,-14727,5744,94112,54,-133,-103687,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,-0.0042630121342,-0.00445542800558,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-09T00:00:00.000+09:00",896,923,896,901,117949,0.00111111111111,-0.0768442622951,-0.140267175573,37.0903977315,936.102618797,962.634737477,-26.5321186808,-15.5992080155,-10.9329106654,972.85,982.9,49.45765893,0.0303328736896,0.215734390905,-0.767774644038,,,,,"2024-08-12T06:52:03.000+09:00",0,14404,0,0.0210876803552,-0.0144284128746,-0.132075471698,0,-0.00444444444444,0.03,-0.0738551678059,-0.0833248550209,-0.0294474125203,-0.0173132164433,-0.012134196077,0.0548919632963,18.4815128736,"train",996.85,-0.096152881577,0.926144832194,0.903847118423,296255.8,298409.35,0.395259062761,144975919,-0.335211513982,1077.7886011,867.911398904,0.157656957261,-68498,-40310,-139548,67679,39700,146909,9,-63,217,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,-0.0112875387268,-0.0245839296789,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-12T00:00:00.000+09:00",901,925,901,920,133030,0.0210876803552,0.0760233918129,-0.110251450677,41.6507427988,933.625292828,959.476608775,-25.8513159475,-17.6496296019,-8.20168634564,967.15,980.58,47.6392547207,0.0308977563734,0.213837621549,-0.635496636488,,,,,"2024-08-13T06:52:03.000+09:00",0,37939,0,-0.0195652173913,-0.0271739130435,-0.152173913043,0,0,0.0266370699223,-0.0487514863258,-0.0617797629974,-0.0280992564647,-0.019184380002,-0.00891487646266,0.0517817986095,18.6227036239,"train",994.816666667,-0.0752064869574,0.951248513674,0.924793513043,178315.2,282177.05,0.471441600229,145108949,-0.249825242698,1070.55652784,863.74347216,0.272016327283,-77622,-29647,36252,77752,28781,-22790,70,58,1486,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,0.00954786664569,0.0102429986969,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-13T00:00:00.000+09:00",911,918,893,902,81908,-0.0195652173913,0.0273348519362,-0.125121241513,38.7824739075,928.759863162,955.219082199,-26.4592190374,-19.411547489,-7.04767154842,960.7,978.16,46.1650222407,0.031045747421,0.213931623304,-0.798383818547,,,,,"2024-08-14T06:52:03.000+09:00",0,-7610,0,0.00221729490022,-0.0110864745011,-0.123059866962,0,-0.00978260869565,0.0271739130435,-0.0611012803164,-0.0778604727243,-0.0293339457177,-0.0215205626264,-0.00781338309137,0.0511807341914,18.1179664788,"train",991.933333333,-0.090664695208,0.938898719684,0.909335304792,138722,272503.85,0.30057556985,145027041,-0.223195929158,1063.46205525,857.937944746,0.214388740791,-57853,-67745,26055,57912,66950,-20118,-59,-15,363,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.0207873844463,-0.00939335695026,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-14T00:00:00.000+09:00",904,919,902,904,65300,0.00221729490022,-0.00440528634361,-0.121477162293,39.2827975649,924.950653445,951.425076111,-26.4744226658,-20.8241225243,-5.65030014145,954.45,975.98,44.0818063663,0.0310871196693,0.21073359657,-0.82134041596,,,,,"2024-08-16T06:52:03.000+09:00",0,7994,0,0.00221238938053,-0.0188053097345,-0.111725663717,0,0.00221729490022,0.0188470066519,-0.0528576667191,-0.0737515113015,-0.0292858657807,-0.0230355337659,-0.00625033201488,0.0487630601397,17.8935766926,"train",989.483333333,-0.0863918880224,0.947142333281,0.913608111978,110533.4,264709.65,0.246685377734,145092341,-0.175654910956,1055.01734062,853.882659377,0.249173043219,-27323,-120039,-37875,37073,129958,53724,-9,22,362,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.00655630799888,-0.0134326279615,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-16T00:00:00.000+09:00",904,913,896,906,181548,0.00221238938053,0.00666666666667,-0.105626850938,39.8125414502,922.035168299,948.060255658,-26.0250873585,-21.8643154912,-4.16077186733,949.1,973.64,42.1473916259,0.0310536342034,0.208428738703,-0.322774259189,,,,,"2024-08-19T06:52:04.000+09:00",0,8434,0,-0.0198675496689,-0.0353200883002,-0.083885209713,0,0,0.0188053097345,-0.0454114424191,-0.0694712624789,-0.0287252619851,-0.0241327985554,-0.00459246342973,0.0465202998078,18.9183146727,"train",987.233333333,-0.0822838234798,0.954588557581,0.91771617652,115947,260126.15,0.697922911633,145273889,-0.0913374145583,1048.00985795,850.190142048,0.282124851392,-34946,-78458,-6310,44489,87997,21693,-46,-42,458,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0177271076889,-0.0100167984727,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-19T00:00:00.000+09:00",898,905,881,888,154098,-0.0198675496689,-0.0144284128746,-0.112,36.7083647781,916.798988561,943.611347831,-26.8123592704,-22.853924247,-3.95843502336,943.5,971.08,40.9225779383,0.0311793463973,0.210767084087,-0.398621866949,,,,,"2024-08-20T06:52:16.000+09:00",0,-36185,0,0.00788288288288,-0.0304054054054,-0.0495495495495,0,-0.00883002207506,0.0264900662252,-0.0588235294118,-0.0855542282819,-0.0301940982774,-0.0257364011791,-0.00445769709838,0.0460839841648,18.7343157929,"train",984.5,-0.0980192991366,0.941176470588,0.901980700863,123176.8,251338.75,0.613108802363,145119791,-0.0595684111582,1042.92937192,844.070628082,0.22090741936,-28683,-27930,-1910,38155,37426,16917,25,1,276,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,-0.0113884804015,-0.00860001568187,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-20T00:00:00.000+09:00",881,904,881,895,100811,0.00788288288288,-0.0271739130435,-0.0932117527862,38.7097386269,913.445298013,940.010507251,-26.5652092381,-23.5961812452,-2.96902799289,938.9,969.1,39.6423937999,0.0312570718267,0.211878530681,-0.554436051088,,,,,"2024-08-21T06:52:16.000+09:00",0,21735,0,-0.00335195530726,-0.0346368715084,-0.0614525139665,0,-0.00788288288288,0.0259009009009,-0.0467568431143,-0.0764626973481,-0.0296817980314,-0.0263644483187,-0.00331734971273,0.04429317743,18.317826485,"train",981.066666667,-0.0877276433814,0.953243156886,0.912272356619,116733,235486.65,0.428096454725,145220602,0.0465476493041,1038.36637623,839.433623772,0.279322411931,-9022,-51439,-33037,8787,60993,47682,-19,-67,133,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.000444343070242,-0.00494076304558,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-21T00:00:00.000+09:00",874,895,874,892,87875,-0.00335195530726,-0.0110864745011,-0.0832476875642,38.152915161,910.146021396,936.454173381,-26.3081519851,-24.1385753932,-2.16957659187,934.85,967.4,38.3107942427,0.03117589506,0.21431543975,-0.582890825972,,,,,"2024-08-22T06:52:16.000+09:00",0,-2051,0,-0.00560538116592,-0.0347533632287,-0.054932735426,0,-0.0234636871508,0.0234636871508,-0.0458362304113,-0.0779408724416,-0.0294934439294,-0.0270611831762,-0.00243226075322,0.0429493208999,18.1771367745,"train",977.45,-0.0874213514758,0.954163769589,0.912578648524,117926.4,230588.5,0.381090123749,145132727,0.0687783649228,1035.02639443,834.673605575,0.286127259591,19635,-970,-58483,-19681,10404,74546,-14,3,-107,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.00502070482054,0.00626147555731,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-22T00:00:00.000+09:00",888,907,853,887,134481,-0.00560538116592,-0.0188053097345,-0.0921187308086,37.1926571693,906.585095027,932.790901279,-26.2058062514,-24.5520215648,-1.65378468654,930.35,965.44,39.4314517968,0.0311242026769,0.215583697113,-0.393566011725,,,,,"2024-08-23T06:52:16.000+09:00",0,4079,0,-0.0146561443067,-0.0304396843292,-0.0417136414882,0,-0.00448430493274,0.0605381165919,-0.0465953673349,-0.0812479284057,-0.0295443136994,-0.0276798439288,-0.00186446977062,0.0444548498273,18.5970231948,"train",974.216666667,-0.089524917455,0.953404632665,0.910475082545,131762.6,230806.25,0.582657532021,144998246,0.0113911560021,1030.6341463,830.065853696,0.283864142053,5967,5360,-72812,-6016,-5663,88899,-11,-1,-157,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.00802659006738,0.00260111478853,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-23T00:00:00.000+09:00",887,893,873,874,39037,-0.0146561443067,-0.0353200883002,-0.128614157527,34.7441576573,901.572003485,928.436019702,-26.8640162178,-25.0144204954,-1.8495957224,923.9,963.34,38.0434909542,0.0303648517314,0.210658555006,-0.954992332254,,,,,"2024-08-26T06:52:16.000+09:00",0,-6657,0,-0.0148741418764,-0.0102974828375,-0.0217391304348,0,0,0.0225479143179,-0.0540101742613,-0.0927398426308,-0.0307368606611,-0.0286206184158,-0.0021162422453,0.0435280216867,17.3453455983,"train",970.95,-0.0998506617231,0.945989825739,0.900149338277,103260.4,177724.25,0.219649260019,144959209,-0.305847682576,1021.21371948,826.586280515,0.243612718412,16230,-263,-46065,-16521,-17,61658,221,200,4,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,-0.012447603384,-0.0143846405638,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-26T00:00:00.000+09:00",874,880,859,861,204791,-0.0148741418764,-0.0304054054054,-0.148367952522,32.4439788001,895.330156795,923.440758984,-28.1106021891,-25.6336568342,-2.47694535491,916.4,961.24,36.8260987432,0.0302332447544,0.201436517533,0.167194687139,,,,,"2024-08-27T06:52:16.000+09:00",0,-8971,0,0.00348432055749,-0.00813008130081,0,0,0,0.0240274599542,-0.0604539502401,-0.104281969123,-0.0326487830303,-0.029771959157,-0.0028768238733,0.0427713109677,18.987839736,"train",967.9,-0.110445293935,0.93954604976,0.889554706065,113399,180517.7,1.13446493059,144754418,-0.399086626962,1008.69821233,824.101787666,0.199885845028,-23583,4130,-52547,23369,-4382,68219,194,172,-75,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.0135120314937,-0.00650696912729,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-27T00:00:00.000+09:00",873,873,855,864,89822,0.00348432055749,-0.0346368715084,-0.142857142857,33.5374798663,890.510132672,919.0377398,-28.5276071273,-26.2124468928,-2.31516023455,909.2,959.3,35.4813774044,0.0303143085903,0.186428634461,-0.60547194584,,,,,"2024-08-28T06:52:16.000+09:00",0,-3082,0,-0.00347222222222,-0.0162037037037,0.00347222222222,0,0.01393728223,0.0209059233449,-0.0497140343159,-0.0993432711352,-0.0330180638048,-0.0303384802,-0.0026795836048,0.0410664090328,18.1671579948,"train",965.033333333,-0.104694138372,0.950285965684,0.895305861628,111201.2,178338.5,0.503660174331,144844240,-0.341377773167,993.950457226,824.449542774,0.233334771991,4744,19126,-49226,-4970,-19420,60900,207,225,-235,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.00673115804141,0.00588393453263,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-28T00:00:00.000+09:00",869,872,857,861,72949,-0.00347222222222,-0.0347533632287,-0.136409227683,32.9628807026,885.970112261,914.738647963,-28.7685357015,-26.7236646545,-2.04487104693,902.4,957.4,34.0184218755,0.0303119695701,0.170534519697,-0.704586347024,,,,,"2024-08-29T06:52:16.000+09:00",0,-19885,0,-0.00116144018583,-0.0569105691057,-0.00116144018583,0,0.00578703703704,0.0173611111111,-0.0458776595745,-0.100689367036,-0.0334129334512,-0.0310379380424,-0.00237499540875,0.0395103622247,17.9556103662,"train",962.333333333,-0.105299618982,0.954122340426,0.894700381018,108216,176662.25,0.412929191154,144771291,-0.335128472551,979.345175287,825.454824713,0.230977284506,10366,-9532,-64162,-11384,8280,73387,18,232,-153,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.00368789573714,-0.000269398508254,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-29T00:00:00.000+09:00",854,884,854,860,54082,-0.00116144018583,-0.0304396843292,-0.131313131313,32.7613875553,881.974710375,910.683933299,-28.7092229239,-27.1207763084,-1.5884466155,895.9,954.66,33.7313917415,0.0303368782116,0.15101863814,-0.750085559167,,,,,"2024-08-30T06:52:16.000+09:00",0,-1552,0,0.00581395348837,-0.0441860465116,-0.0127906976744,0,-0.00813008130081,0.0348432055749,-0.0400714365443,-0.0991557203612,-0.0333828173534,-0.0315357864051,-0.00184703094826,0.0392225485367,17.655189103,"train",959.783333333,-0.103964436418,0.959928563456,0.896035563582,92136.2,163183.55,0.33141820974,144717209,-0.280211148734,963.548798955,828.251201045,0.234658999459,16809,14972,-72191,-17815,-16181,80439,6,189,-48,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,0.00908084278373,0.00731069096171,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-30T00:00:00.000+09:00",874,877,855,865,83444,0.00581395348837,-0.0102974828375,-0.122718052738,34.9040023381,879.363216471,907.29993824,-27.9367217686,-27.2839654004,-0.652756368128,889.85,951.9,32.8934351886,0.0304529989867,0.123049264517,-0.545154131865,,,,,"2024-09-02T06:52:16.000+09:00",0,-2798,0,-0.0127167630058,-0.0774566473988,-0.0138728323699,0,0.0162790697674,0.0255813953488,-0.0279260549531,-0.0912911020065,-0.0322967881717,-0.0315421565323,-0.000754631639455,0.0380270927035,18.094660548,"train",957.15,-0.0962754009298,0.972073945047,0.90372459907,101017.6,162836.7,0.512439763272,144800653,-0.227433987547,944.597694015,835.102305985,0.273049801942,30122,33018,-51696,-31096,-33995,59729,-27,-23,2,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.00129527025445,-0.00955560367792,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-02T00:00:00.000+09:00",877,877,853,854,126882,-0.0127167630058,-0.00813008130081,-0.125,32.4538192832,875.461183168,903.351794666,-27.8906114985,-27.40529462,-0.485316878451,883.75,948.98,32.2581898179,0.0304755434682,0.0911196764932,-0.193986852875,,,,,"2024-09-03T06:52:16.000+09:00",0,-14763,0,-0.00468384074941,-0.0843091334895,0.0316159250585,0,0.0138728323699,0.0277456647399,-0.0336633663366,-0.100086408565,-0.0326587956657,-0.0320905089228,-0.000568286742917,0.0377730559929,18.5009440027,"train",954.45,-0.105243857719,0.966336633663,0.894756142281,85435.8,154566.85,0.820887531835,144673771,-0.186099089164,924.01350705,843.48649295,0.130558759291,24221,38272,-25838,-24303,-39392,33352,82,120,230,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.0152183428525,-0.014735886055,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-03T00:00:00.000+09:00",853,870,844,850,157164,-0.00468384074941,-0.0162037037037,-0.00584795321637,31.5855319062,871.544078065,899.399809876,-27.8557318111,-27.4953820583,-0.360349752877,883.5,946.62,31.8111762595,0.0141157661194,0.0928789085532,0.527374200956,,,,,"2024-09-04T06:52:16.000+09:00",0,-18035,0,-0.0447058823529,-0.0823529411765,0.0423529411765,0,-0.00117096018735,0.0304449648712,-0.0379173740804,-0.102068411823,-0.0327714491896,-0.0323475083038,-0.000423940885738,0.0374249132465,18.7102814821,"train",952.05,-0.107189748438,0.96208262592,0.892810251562,98904.2,126288.4,1.2444848458,144516607,-0.00385070996228,924.529257853,842.470742147,0.091754740974,24271,34499,-27461,-24375,-35586,34768,104,86,302,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.00142208987349,0.00680846954296,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-04T00:00:00.000+09:00",824,852,811,812,299253,-0.0447058823529,-0.0569105691057,-0.0751708428246,24.7978682879,862.38345067,892.925749885,-30.5422992149,-28.1047654896,-2.43753372534,880.2,943.5,32.4675208124,0.0157731856999,0.117106846866,2.81126664513,,,,,"2024-09-05T06:52:16.000+09:00",0,-29937,0,0.012315270936,-0.0258620689655,0.0529556650246,0,-0.0305882352941,0.0482352941176,-0.0774823903658,-0.139374668786,-0.0376136689839,-0.0346117801596,-0.00300188882431,0.0399846315424,19.3085449927,"train",949.3,-0.144632887391,0.922517609634,0.855367112609,144165,127257.35,2.35155768999,144217354,-0.231363060758,931.738723306,828.661276694,-0.161638430537,19128,41780,-36467,-19253,-41864,43770,125,84,304,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,-0.0132456045658,-0.0070663121437,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-05T00:00:00.000+09:00",804,832,804,822,115298,0.012315270936,-0.0441860465116,-0.0947136563877,29.1149273673,856.170612106,887.671990635,-31.5013785289,-28.7840880974,-2.7172904314,875.9,940.7,32.148412183,0.0137316925509,0.12723818365,-0.126788134478,,,,,"2024-09-06T06:52:16.000+09:00",0,-2522,0,-0.029197080292,-0.0231143552311,0.043795620438,0,-0.00985221674877,0.0344827586207,-0.0615367051033,-0.126182629956,-0.0383228449256,-0.0350171388047,-0.00330570612093,0.0391099904902,18.3670157657,"train",946.583333333,-0.131613698389,0.938463294897,0.868386301611,156408.2,122710.1,0.939596659118,144332652,-0.276993499313,931.62396253,820.17603747,0.0163660519353,37164,58627,-41080,-35596,-57173,50941,-1568,-1454,-1244,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.0143688977184,0.0211570884966,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-06T00:00:00.000+09:00",814,815,788,798,172272,-0.029197080292,-0.0774566473988,-0.113333333333,25.3532057973,847.221287166,881.029620958,-33.8083337916,-29.7889372363,-4.01939655529,870.8,937.24,32.2806684556,0.0147084933093,0.147038634997,0.823985064951,,,,,"2024-09-09T06:52:16.000+09:00",0,-26783,0,-0.0200501253133,0.0401002506266,0.102756892231,1,-0.00973236009732,0.0328467153285,-0.0836012861736,-0.148563868379,-0.0423663330721,-0.0373294952835,-0.00503683778859,0.0404519654832,18.7389385068,"train",943.566666667,-0.154272794715,0.916398713826,0.845727205285,174173.8,123599.7,1.39378979075,144160380,-0.282197286887,934.820621678,806.779378322,-0.0685667999796,64297,68674,22971,-62728,-67218,-13233,-1569,-1456,-1321,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.0170751622178,-0.00342772225094,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",768,801,768,782,119913,-0.0200501253133,-0.0843091334895,-0.132075471698,23.2010577391,837.187242987,873.69409348,-36.5068504926,-31.1325198875,-5.3743306051,864.85,932.82,32.3320492802,0.01492655618,0.1691747299,-0.064083991296,,,,,"2024-09-10T06:52:16.000+09:00",0,-3508,0,-0.00255754475703,0.079283887468,0.13810741688,1,-0.0375939849624,0.0413533834586,-0.0957969590102,-0.161681782123,-0.0466839520366,-0.0398114065058,-0.00687254553082,0.0413453315604,18.35637651,"train",940.5,-0.168527379054,0.90420304099,0.831472620946,172780,123697.9,0.969402067456,144040467,-0.37811959621,938.005382577,791.694617423,-0.0662604519408,50935,68494,82966,-49342,-66903,-73251,-1594,-1592,-1299,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,-0.0167682538212,-0.0311881261341,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",782,797,776,780,76332,-0.00255754475703,-0.0823529411765,-0.152173913043,22.9389335001,828.389205604,866.753790259,-38.3645846545,-32.5789328409,-5.7856518136,857.85,928.66,31.5226171888,0.013530557365,0.180399160619,-0.74341798688,,,,,"2024-09-11T06:52:16.000+09:00",0,-6499,0,0.0141025641026,0.0769230769231,0.115384615385,1,0,0.0268542199488,-0.0907501311418,-0.160080115435,-0.0491853649417,-0.0417678626166,-0.00741750232512,0.0404136117805,17.9021414629,"train",937.483333333,-0.167985208626,0.909249868858,0.832014791374,156613.6,120863,0.631558045059,143964135,-0.473599861,935.227709969,780.472290031,-0.00305184808062,58718,93074,95260,-58090,-90888,-84901,-37,-1595,-1351,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.00237161338219,0.00900363431527,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",778,798,778,791,95564,0.0141025641026,-0.0258620689655,-0.123059866962,27.7723086419,822.637020127,861.142398388,-38.5053782611,-33.764221925,-4.74115633613,852.3,924.76,30.6995731038,0.0140857403196,0.187258007744,-0.436455465,,,,,"2024-09-12T06:52:16.000+09:00",0,8806,0,0.0151706700379,0.0657395701643,0.0910240202276,1,-0.0025641025641,0.025641025641,-0.0719230317963,-0.144642934383,-0.0486793656904,-0.0426854891593,-0.00599387653114,0.0388110911553,18.1408494401,"train",934.733333333,-0.153769345981,0.928076968204,0.846230654019,115875.8,121545.8,0.786238603062,144059699,-0.397933124797,932.1,772.5,0.115914786967,27662,77208,108486,-26865,-74830,-98010,-36,-1617,-1298,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.0180892013384,0.00954294926258,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",849,849,795,803,82257,0.0151706700379,-0.0231143552311,-0.111725663717,32.7292629877,819.615940107,856.835554063,-37.2196139556,-34.4553003311,-2.76431362448,847.25,921.5,32.6496035964,0.0147511641841,0.186135007611,-0.68214682966,,,,,"2024-09-13T06:51:58.000+09:00",0,-627,0,0.0336239103362,0.0585305105853,0.079701120797,1,0.0733249051833,0.0682680151707,-0.05222779581,-0.128594682583,-0.0463507023108,-0.0429082195904,-0.0034424827204,0.0406595312533,18.0059585005,"train",931.5,-0.137949543747,0.94777220419,0.862050456253,109267.6,122393.65,0.67206918006,144141956,-0.388249308686,926.101442599,768.398557401,0.219409065064,32843,64173,143132,-32125,-63432,-142449,-7,-31,-1297,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.00819238434722,-0.0152908337257,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",803,861,803,830,235189,0.0336239103362,0.0401002506266,-0.083885209713,42.3209781566,821.213487783,854.847735243,-33.6342474603,-34.2910897569,0.656842296634,843.45,918.94,34.4603461967,0.0170182130726,0.176316743226,1.75962267909,,,,,"2024-09-19T06:51:58.000+09:00",0,9710,0,0.0168674698795,0.0301204819277,0.0722891566265,1,0,0.0722291407223,-0.0159464105756,-0.0967854266873,-0.0405231897112,-0.0413145659722,0.000791376261004,0.0415184893936,19.0895704311,"train",928.616666667,-0.106197390384,0.984053589424,0.893802609616,121851,125075.7,1.88037324596,144377145,-0.358480504207,917.807178537,769.092821463,0.409558160593,-3294,25483,126912,3688,-24472,-125702,-10,-36,-1315,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.0323331312422,0.0306554959073,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",820,844,820,844,125852,0.0168674698795,0.079283887468,-0.0495495495495,46.5746721022,824.719105047,854.044199299,-29.3250942522,-33.297890656,3.97279640378,841.25,916.78,33.7131786112,0.0172121254348,0.169993453594,0.0351725848878,,,,,"2024-09-20T06:52:01.000+09:00",0,15975,0,-0.00473933649289,0.0201421800948,0.042654028436,1,-0.0120481927711,0.0289156626506,0.00326894502229,-0.0793865485722,-0.0347453723367,-0.0394524770806,0.00470710474382,0.0399445244209,18.4810143964,"train",926.016666667,-0.0885693202066,1.00326894502,0.911430679793,123038.8,123663.4,1.01769804162,144502997,-0.24938421554,912.753496418,769.746503582,0.519229828874,-1492,24781,135677,1726,-23762,-134439,-144,-167,-1467,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0147745992298,0.00826135967766,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",844,853,836,840,106198,-0.00473933649289,0.0769230769231,-0.0614525139665,45.541268166,827.070011963,853.00388824,-25.9338762772,-31.8250877802,5.89121150305,838.5,914.28,32.519380139,0.0170546217742,0.160093731135,-0.285415093235,,,,,"2024-09-23T06:52:05.000+09:00",0,-18054,0,0.00357142857143,0.0321428571429,0.0428571428571,1,0,0.0201421800948,0.00178890876565,-0.0812442577766,-0.0308736622347,-0.0378870092622,0.00701334702744,0.0387135477845,18.3064624583,"train",923.883333333,-0.0907942922086,1.00178890877,0.909205707791,129012,123932.75,0.856900214027,144396799,-0.332358880118,905.619296778,771.380703222,0.511174133759,-17281,-11826,134873,17527,12185,-133709,-125,-119,-1403,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.00960991925792,-0.0166661528983,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",840,853,838,843,119173,0.00357142857143,0.0657395701643,-0.054932735426,46.5000496343,829.520779353,852.262859482,-22.7420801283,-30.0084862499,7.26640612151,836.05,911.24,31.2679958433,0.0171145233481,0.149633872224,-0.102671747949,,,,,"2024-09-24T06:52:05.000+09:00",0,-2022,0,0.00830367734282,0.0201660735469,0.0593119810202,1,0,0.0178571428571,0.00831289994618,-0.0748869672095,-0.0269775564986,-0.0355972553379,0.00861969883928,0.03709133552,18.4252984658,"train",921.8,-0.0854849208071,1.00831289995,0.914515079193,133733.8,125497.65,0.949603438789,144515972,-0.245723724707,898.600699437,773.499300563,0.555554934338,-24014,-26193,83263,24938,27331,-81083,-17,-17,-1318,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.000239856138648,-0.00550210850446,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",861,861,844,850,114990,0.00830367734282,0.0585305105853,-0.0417136414882,48.7666068966,832.671428684,852.095240261,-19.4238115772,-27.8915513153,8.46773973811,834.2,908.68,30.3202818545,0.0172632094732,0.140180141832,-0.154745472336,,,,,"2024-09-25T06:52:05.000+09:00",0,9650,0,0.00588235294118,-0.00117647058824,0.04,0,0.0213523131673,0.0201660735469,0.0189403020858,-0.0645771888894,-0.022851543032,-0.0328135897827,0.00996204675071,0.0356709198289,18.3978368068,"train",919.933333333,-0.0760200014494,1.01894030209,0.923979998551,140280.4,124523.1,0.923443120192,144630962,-0.147476251394,892.669137158,775.730862842,0.635114017138,-7532,-15594,122178,7551,15914,-120872,101,-59,-1355,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00309904593649,-0.00789242393909,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",853,868,838,855,132058,0.00588235294118,0.0301204819277,-0.0217391304348,50.383553294,836.106593501,852.310407649,-16.2038141474,-25.5540038817,9.35018973434,833.25,904.76,30.2974045792,0.0170884886963,0.135454159709,0.0493778591256,,,,,"2024-09-26T06:52:05.000+09:00",0,23124,0,0.00701754385965,-0.00233918128655,0.0269005847953,0,0.00352941176471,0.0352941176471,0.026102610261,-0.0549980105221,-0.0189518294122,-0.0298877238383,0.0109358944261,0.0354355609113,18.5420979768,"train",918,-0.0686274509804,1.02610261026,0.93137254902,119654.2,129174.15,1.02232528722,144763020,-0.0759397294273,889.683589289,776.816410711,0.692704382923,3731,-4801,122374,-3635,4862,-120823,44,-65,-1580,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0193186369879,0.0163730025795,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",855,867,851,861,109228,0.00701754385965,0.0201421800948,0,52.3278957319,839.936348347,852.954081156,-13.017732809,-23.0467496672,10.0290168582,833.25,901.02,29.276161395,0.0168612224865,0.135454159709,-0.271456842005,,,,,"2024-09-27T06:52:05.000+09:00",0,24792,0,0.00696864111498,0.0232288037166,0.00348432055749,1,0,0.0187134502924,0.033303330333,-0.0444163281614,-0.0151193180127,-0.0267674212162,0.0116481032035,0.034002510331,18.3592872347,"train",915.633333333,-0.0596672612763,1.03330333033,0.940332738724,116329.4,124396,0.878066818869,144872248,0.0473608476157,889.683589289,776.816410711,0.745864212695,9716,-14985,116562,-10584,15021,-115036,-42,85,-1554,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0219657863924,-0.0191644658862,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",855,878,855,867,133911,0.00696864111498,0.0321428571429,0.00347222222222,54.258282138,844.099987063,853.994519589,-9.89453252604,-20.416306239,10.5217737129,833.4,897.68,28.8278641525,0.0169127633661,0.136248241485,0.132112320077,,,,,"2024-09-30T06:52:05.000+09:00",0,4698,0,-0.0080738177624,0.0219146482122,-0.0126874279123,1,-0.00696864111498,0.0267131242741,0.040316774658,-0.0341769895731,-0.0114123789228,-0.0235482194221,0.0121358404993,0.0332501316638,18.5699696646,"train",913.616666667,-0.0510243172738,1.04031677466,0.948975682726,121872,126600.45,1.05774505541,145006159,0.0639488248265,890.174642227,776.625357773,0.795906752399,-27492,-25805,89942,31079,29466,-84823,-586,-520,-2148,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.0151248938053,0.0129877894504,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",867,876,853,860,98458,-0.0080738177624,0.0201660735469,-0.00116144018583,51.6314879754,846.5461429,854.43936999,-7.89322709041,-17.9116904092,10.0184633188,833.35,894.26,28.4115881416,0.0169938610577,0.136026899766,-0.541067628026,,,,,"2024-10-02T06:52:05.000+09:00",0,-8770,0,-0.0127906976744,-0.00581395348837,0.0139534883721,0,0,0.0265282583622,0.0319793604128,-0.0383110057478,-0.00917817103536,-0.0208275469875,0.0116493759521,0.0330367303972,18.2543177413,"train",911.516666667,-0.0565175257355,1.03197936041,0.943482474265,117729,127875.9,0.769949615213,144907701,0.0533368680103,890.02900846,776.67099154,0.735095855804,-54299,-35086,57709,57793,37717,-51646,-493,-541,-2091,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0132524810247,0.00562551986623,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",855,868,844,849,88923,-0.0127906976744,-0.00117647058824,-0.0127906976744,47.7216830991,846.923659377,854.036453694,-7.11279431787,-15.751911191,8.6391168731,832.8,890.66,28.0964747029,0.0172240447283,0.134104715239,-0.775083940725,,,,,"2024-10-04T06:52:05.000+09:00",0,845,0,0.00471142520612,0.0106007067138,0.00706713780919,1,-0.00581395348837,0.0279069767442,0.0194524495677,-0.0467743022029,-0.0083778496088,-0.0185534878574,0.0101756382486,0.0330936097796,18.1395853053,"train",909.566666667,-0.0665884853593,1.01945244957,0.933411514641,112515.6,129617.95,0.686039240707,144818778,0.0391801444167,888.641203425,776.958796575,0.645054180482,-49749,-57202,50004,53319,60789,-43902,-570,-586,-2130,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.000613022384148,-0.0104997619253,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",877,877,849,853,107724,0.00471142520612,-0.00233918128655,-0.0138728323699,49.2273276433,847.858481011,853.959679347,-6.10119833577,-13.8217686199,7.72057028417,832.2,887.46,28.0895836527,0.0172055223634,0.131435715817,-0.446990375036,,,,,"2024-10-07T06:52:05.000+09:00",0,-14269,0,0.0328253223916,0.031652989449,0.00703399765533,1,0.0329799764429,0.0329799764429,0.0249939918289,-0.0388299190949,-0.00715263579808,-0.0162037146775,0.00905107887944,0.0329303442587,18.3360872379,"train",907.816666667,-0.0603829701298,1.02499399183,0.93961702987,107648.8,130831.95,0.823376858634,144926502,0.0480956677631,886.890401352,777.509598648,0.690161339887,-20798,-50334,39022,20946,54047,-32781,-138,-702,-2259,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.00158067948748,-0.00427654272586,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",853,886,853,881,248586,0.0328253223916,0.0232288037166,0.0316159250585,58.2843012765,852.95717624,855.962666062,-3.00548982174,-11.6585128603,8.65302303855,833.55,885.08,28.4403276775,0.0184156013586,0.139184293336,1.93569729432,,,,,"2024-10-08T06:52:05.000+09:00",0,65570,0,0.00567536889898,0.0102156640182,-0.0136208853575,1,0,0.0386869871043,0.0569251994481,-0.00460975279071,-0.0034114526921,-0.0132332722591,0.00982181956703,0.0322818702355,19.2046017716,"train",906.633333333,-0.0282730982757,1.05692519945,0.971726901724,135520.4,136917.15,1.81559432109,145175088,0.183073121227,891.558533855,775.541466145,0.908991546991,3001,-41801,36489,-2262,46039,-29605,-729,-1228,-2902,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,0.0169986337769,0.017181222415,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",878,887,873,886,109825,0.00567536889898,0.0219146482122,0.0423529411765,59.6678704917,858.040687588,858.187653761,-0.146966173184,-9.35620352287,9.20923734969,835.35,883.06,27.4088757005,0.0183736085252,0.148520108473,-0.427912215389,,,,,"2024-10-10T06:52:05.000+09:00",0,-5818,0,-0.0349887133183,-0.0180586907449,-0.0327313769752,0,-0.00340522133939,0.0158910329171,0.0606332674927,0.00332933209521,-0.000165876041968,-0.0105600491229,0.0103941730809,0.0309355256214,18.3933604297,"train",905.316666667,-0.0213369171008,1.06063326749,0.978663082899,130703.2,134550.2,0.816238102953,145284913,0.28550905164,897.383136306,773.316863694,0.908249550288,22230,-7480,47963,-21549,8161,-41076,-671,-671,-2905,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.0118124064184,0.00922205844201,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",886,886,855,855,124266,-0.0349887133183,-0.00581395348837,0.0529556650246,48.8499891703,857.572889497,857.95153126,-0.378641762796,-7.56069117086,7.18204940806,837.5,880.7,27.6653845791,0.0172177410355,0.14716726708,-0.0351100948498,,,,,"2024-10-11T06:51:53.000+09:00",0,-22958,0,0.00350877192982,0.0093567251462,0.0315789473684,1,0,0.0349887133183,0.0208955223881,-0.0291813330305,-0.00044285586292,-0.00884291365012,0.0084000577872,0.0323571749463,18.4812811867,"train",902.983333333,-0.0531386699644,1.02089552239,0.946861330036,135864.8,125800.85,0.987799367015,145160647,0.374915193339,899.12629309,775.87370691,0.641984850318,-50639,-46674,-30745,51238,47492,37710,-599,-808,-2983,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0368388806042,-0.0314422495025,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",855,870,843,858,156933,0.00350877192982,0.0106007067138,0.043795620438,49.7985435543,857.638598805,857.955121537,-0.31652273172,-6.11185748303,5.79533475131,839.3,878.32,27.6178571091,0.0170790767142,0.147296422324,0.657922246976,,,,,"2024-10-14T06:51:53.000+09:00",0,36238,0,0.025641025641,0.0104895104895,0.0384615384615,1,0,0.0315789473684,0.0222804718218,-0.0231350760543,-0.000368907612728,-0.00712337701985,0.00675446940712,0.0321886446493,18.7181783486,"train",900.983333333,-0.0477071347972,1.02228047182,0.952292865203,149466.8,127882.6,1.22716460253,145317580,0.385090700377,901.112943628,777.487056372,0.651262817319,-43974,-36026,-44649,44285,37005,50276,-301,-959,-1635,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.00437443622136,0.0093116295148,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",854,881,851,880,132785,0.025641025641,0.031652989449,0.102756892231,56.2115565839,861.078814374,859.588075497,1.49073887646,-4.59133821113,6.08207708759,843.4,875.86,27.7880101728,0.0161820826117,0.145094315794,0.159949262705,,,,,"2024-10-15T06:51:54.000+09:00",0,8567,0,0.0113636363636,0.0113636363636,0.025,1,-0.004662004662,0.034965034965,0.0433957789898,0.00472678281917,0.00169402145053,-0.00521742978538,0.0069114512359,0.0315772842872,18.5764084739,"train",898.133333333,-0.020190023753,1.04339577899,0.979809976247,154479,125908.25,1.05461715178,145450365,0.512271832862,904.58627297,782.21372703,0.799086692351,-29751,-16433,-46085,35536,22751,57188,-230,-763,-1566,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.0154827991334,0.0265749020062,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",873,905,861,890,142980,0.0113636363636,0.0102156640182,0.13810741688,58.7886192155,865.528227547,861.840810646,3.68741690138,-2.93558718863,6.62300409001,848.8,873.44,28.9460094461,0.0151636692419,0.135509771195,0.369111909787,,,,,"2024-10-16T06:52:00.000+09:00",0,-16943,0,-0.0224719101124,-0.0112359550562,-0.0179775280899,0,-0.00795454545455,0.05,0.0485391140434,0.0189595163949,0.00414316505773,-0.00329841257149,0.00744157762922,0.0325236061193,18.6616815099,"train",895.5,-0.00614182021217,1.04853911404,0.993858179788,133357.8,127061.6,1.12528096608,145593345,0.611072896926,906.310346895,791.289653105,0.858196413552,-2072,-51747,-83752,7813,57567,94865,-186,-265,-1575,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.00749063719084,0.0067548029827,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",890,890,870,870,31197,-0.0224719101124,-0.0180586907449,0.115384615385,52.1749538233,866.21619254,862.445195042,3.77099749752,-1.5942702514,5.36526774892,853.3,870.68,28.3070087714,0.0163407316425,0.11409574176,-2.00228791518,,,,,"2024-10-17T06:52:00.000+09:00",0,-5680,0,-0.00804597701149,0.00689655172414,-0.0781609195402,1,0,0.0224719101124,0.0195710769952,-0.00078099875959,0.00433447988221,-0.00183249454184,0.00616697442405,0.0325367916913,17.1165704638,"train",892.766666667,-0.0255012507934,1.019571077,0.974498749207,117632.2,124804.85,0.249966247305,145562148,0.640204687558,901.978948222,804.621051778,0.671532054512,-35615,-93871,-138982,21849,80403,130215,19911,19623,18313,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.0137039441362,-0.0121076087981,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",890,890,862,863,136362,-0.00804597701149,0.0093567251462,0.0910240202276,50.0525505844,865.721393688,862.486291706,3.23510198171,-0.628395804778,3.86349778648,856.9,868,28.2850795735,0.0164774944384,0.0921960377653,0.205475661529,,,,,"2024-10-18T06:52:00.000+09:00",0,-20530,0,0.00463499420626,0.0347624565469,-0.0162224797219,1,0.0229885057471,0.032183908046,0.00711868362703,-0.00576036866359,0.00374866973546,-0.000728152728595,0.00447682246406,0.0327752949866,18.5834830928,"train",889.966666667,-0.0303007603281,1.00711868363,0.969699239672,120051.4,126844.75,1.07503069697,145425786,0.538487797091,896.401392381,817.398607619,0.577212468123,-47216,-13010,-120963,27924,-563,111977,19842,19678,18312,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,-0.00763990275354,-0.00709271306185,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",860,896,859,867,53638,0.00463499420626,0.0104895104895,0.079701120797,51.2723486496,865.918102351,862.820640468,3.09746188263,0.116775732704,2.98068614993,860.1,865.54,28.9075738896,0.0162953726045,0.0720005810716,-1.4927784909,,,,,"2024-10-21T06:52:00.000+09:00",0,-6906,0,0.0265282583622,0.0196078431373,-0.239907727797,1,-0.00347624565469,0.0428736964079,0.0080223229857,0.00168680823532,0.00357262039519,0.000134689426417,0.00343793096877,0.0333420690769,17.6550520494,"train",887.266666667,-0.0228416860771,1.00802232299,0.977158313923,99392.4,125413.8,0.427688181045,145479424,0.533222021819,891.06384989,829.13615011,0.611420253369,-5400,-13173,-121995,-13990,-708,113000,19940,19976,18372,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.0105676198147,0.0201109045924,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",867,891,867,890,127985,0.0265282583622,0.0113636363636,0.0722891566265,57.6732620543,869.623009682,864.83392636,4.78908332201,1.05123725057,3.73784607145,863.1,863.62,28.5570328975,0.0157128084221,0.0702987733056,0.19345169256,,,,,"2024-10-22T06:52:00.000+09:00",0,-6076,0,-0.0112359550562,-0.0134831460674,-0.286516853933,0,0,0.0276816608997,0.0311667245974,0.0305458419212,0.00538099249664,0.00118116545007,0.00419982704657,0.0320865538174,18.55088982,"train",885.216666667,0.00540357351308,1.0311667246,1.00540357351,98432.4,120053.6,1.06606549075,145607409,0.512381136426,893.43743562,832.76256438,0.94334663511,42963,-21157,-92725,-43087,1780,83440,74,19927,18397,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.0222488557822,0.0175932858442,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",880,896,866,880,122730,-0.0112359550562,-0.0112359550562,0.042654028436,54.3315036814,871.219469731,865.957339222,5.26213050874,1.8934159022,3.36871460654,864.9,861.7,28.6601019763,0.0157218497308,0.0690461371088,0.0691141089106,,,,,"2024-10-23T06:51:59.000+09:00",0,109,0,-0.00454545454545,-0.0181818181818,-0.306818181818,0,-0.0112359550562,0.0337078651685,0.0174586657417,0.0212370894743,0.00597969375993,0.00215160897977,0.00382808478016,0.0325682977003,18.4976640163,"train",883.216666667,-0.00364199045157,1.01745866574,0.996358009548,94382.4,119897.5,1.0236243458,145484679,0.409383848704,894.759001993,835.040998007,0.752855068694,32253,21315,-87218,-32377,-40753,77874,124,19988,18580,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.00190072476508,0.017200126265,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",862,896,862,876,44934,-0.00454545454545,0.00689655172414,0.0428571428571,53.0084118263,871.954935926,866.70124002,5.25369590565,2.56547190289,2.68822400276,866.7,862.12,29.0415232637,0.0157176183309,0.0644164545725,-1.63165064711,,,,,"2024-10-24T06:51:59.000+09:00",0,-6256,0,0.0194063926941,-0.0228310502283,-0.307077625571,0,-0.0204545454545,0.0386363636364,0.0107303565247,0.0160998468891,0.00599736975531,0.00292862089371,0.0030687488616,0.033152423817,17.4883161418,"train",881.366666667,-0.00608902840286,1.01073035652,0.993910971597,97129.8,116834.3,0.384595961973,145439745,0.446335536739,894.614870589,838.785129411,0.666577881319,32894,55336,-71820,-32839,-55396,62634,78,143,18575,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.0157953086708,-0.0138230231453,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",876,917,871,893,303005,0.0194063926941,0.0347624565469,0.0593119810202,57.7207764556,875.192638091,868.649296315,6.5433417761,3.36104587753,3.18229589857,869.2,862.42,30.2528430306,0.016158205957,0.0642723802262,2.95374506838,,,,,"2024-10-25T06:51:59.000+09:00",0,30342,0,-0.010078387458,-0.023516237402,-0.310190369541,0,0,0.0525114155251,0.0273815002301,0.0354583613553,0.00732737040997,0.00376376917977,0.0035636012302,0.033877763752,19.4160911706,"train",880.033333333,0.0147342903678,1.02738150023,1.01473429037,130458.4,126025.9,2.40430736856,145742750,0.486716619362,897.132776446,841.267223554,0.926022813123,12144,38203,-56567,-12200,-38344,46302,89,174,18503,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.0265574378468,0.0336309528733,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",890,916,853,884,110402,-0.010078387458,0.0196078431373,0.04,54.5991365049,876.547616846,869.786385477,6.76123136946,4.04108297592,2.72014839354,870.9,861.94,32.5919256712,0.0163529071258,0.0624185091476,-0.256714375283,,,,,"2024-10-28T06:51:59.000+09:00",0,-9875,0,-0.00678733031674,-0.0328054298643,-0.31221719457,0,-0.003359462486,0.070548712206,0.0150419106671,0.0255934287769,0.00764845177541,0.00457136083249,0.00307709094292,0.0368686941982,18.3963406015,"train",878.483333333,0.00627976246941,1.01504191067,1.00627976247,141811.2,125796.5,0.877623781266,145632348,0.398018227852,898.080139808,843.719860192,0.740984779556,12209,38924,-67477,-2339,-29102,67984,-9837,-9789,8642,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0109462580368,-0.000304227722644,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",884,891,874,878,23429,-0.00678733031674,-0.0134831460674,0.0269005847953,52.5584032907,876.771060408,870.394801367,6.37625904096,4.50811818893,1.86814085203,872.05,861.5,31.4782166947,0.0164391586127,0.0603742978664,-1.51599836557,,,,,"2024-10-29T06:51:59.000+09:00",0,-1249,0,-0.0159453302961,-0.0216400911162,-0.316628701595,0,0,0.0192307692308,0.00682300326816,0.0191526407429,0.00726225403299,0.00513453096689,0.0021277230661,0.0358521830236,16.8393764925,"train",876.4,0.00182565038795,1.00682300327,1.00182565039,120900,120365.05,0.194649526586,145608919,0.351388962161,898.374703227,845.725296773,0.613011720372,-21780,-9407,-97331,32334,20025,98603,-9897,-9828,8634,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0180753489907,-0.0247551888834,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",875,891,854,864,54891,-0.0159453302961,-0.0181818181818,0.00348432055749,48.0458930784,874.806281884,869.921112377,4.88516950677,4.5835284525,0.301641054273,872.2,860.76,31.872629788,0.0168088641036,0.0598587611979,-0.958226159475,,,,,"2024-10-30T06:51:59.000+09:00",0,-3077,0,-0.00925925925926,0.00578703703704,-0.238425925926,1,-0.00341685649203,0.0421412300683,-0.00940151341435,0.00376411543287,0.00565413137358,0.00530500978298,0.000349121590594,0.0368896178101,17.6746774695,"train",873.95,-0.0113850906802,0.990598486586,0.98861490932,107332.2,117648.2,0.466568974281,145554028,0.289753689389,898.304405758,846.095594242,0.342938389866,-12094,-6144,-78377,22818,16851,79704,-9927,-9877,8618,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.0180008877656,-0.0209420891552,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",864,882,848,856,135211,-0.00925925925926,-0.0228310502283,-0.0126874279123,45.6347744533,871.913007748,868.889918868,3.02308888019,4.27144053803,-1.24835165785,871.65,859.48,32.0245848031,0.0168596959329,0.0618796203626,0.267101820337,,,,,"2024-10-31T06:51:59.000+09:00",0,-14339,0,0.018691588785,0.00116822429907,-0.247663551402,1,0,0.0393518518519,-0.0179544541961,-0.00404895983618,0.00353164588807,0.00499000062855,-0.00145835474047,0.0374118981345,18.566862185,"train",871.416666667,-0.0176914985177,0.982045545804,0.982308501482,125387.6,117713.2,1.14864773025,145418817,0.175281106962,898.618685545,844.681314455,0.209848669225,-17138,-11108,-57123,18008,21745,54913,-73,-9940,9155,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-8.74355905297e-05,-0.0012101313601,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",846,878,846,872,99559,0.018691588785,-0.023516237402,0.0139534883721,50.9378031477,871.926391171,869.120295248,2.80609592341,3.97837161511,-1.1722756917,872.25,858.88,32.0228287457,0.0172625726241,0.0606107876773,-0.278028834576,,,,,"2024-11-01T06:51:59.000+09:00",0,-2791,0,-0.019495412844,0.0114678899083,-0.237385321101,1,-0.0116822429907,0.0373831775701,-0.000286615075953,0.0152757078987,0.00321799991216,0.00456235276962,-0.00134435285746,0.0367234274607,18.2792951477,"train",869.333333333,0.00306748466258,0.999713384924,1.00306748466,84698.4,117768.25,0.845380652256,145518376,0.259269794703,898.683879776,845.816120224,0.495271220076,13303,-8248,-29729,-13204,19021,27606,-59,-9976,9068,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0332031722209,0.0120943712665,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",872,872,855,855,38358,-0.019495412844,-0.0328054298643,0.00706713780919,45.8233072377,869.322330991,868.074347452,1.24798353934,3.43229399995,-2.18431046062,872.55,857.9,30.9497695496,0.0175861295223,0.0584286947371,-1.13892599526,,,,,"2024-11-04T06:51:58.000+09:00",0,1800,0,0.0046783625731,0.0421052631579,-0.253801169591,1,0,0.019495412844,-0.0201134605467,-0.00338034735983,0.00145962987057,0.00401437894731,-0.00255474907675,0.0361985608767,17.3058198894,"train",867.083333333,-0.0139356078808,0.979886539453,0.986064392119,70289.6,115240,0.332853175981,145480018,0.286896910795,898.040978796,847.059021204,0.155760570433,31777,13424,3149,-17202,1988,9183,-10065,-10105,-877,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.0141005807724,-0.000640946179164,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",855,872,848,859,99088,0.0046783625731,-0.0216400911162,0.00703399765533,47.167493925,867.734280069,867.402173567,0.332106502934,2.81225650055,-2.48014999762,872.85,856.96,30.4533574389,0.0175857357371,0.056578579353,-0.232622274727,,,,,"2024-11-05T06:51:58.000+09:00",0,-3382,0,0.011641443539,0.0500582072177,-0.265424912689,1,0,0.0280701754386,-0.015867560291,0.00238050784167,0.000386619910284,0.00327387252683,-0.00288725261655,0.0354521041198,18.2595325569,"train",864.966666667,-0.00689814636402,0.984132439709,0.993101853636,85421.4,114808.2,0.863074240342,145579106,0.284214890574,897.542306494,848.157693506,0.219548272996,33260,43932,-3065,-18811,-29400,15156,-9939,-9982,-646,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0136549969826,-0.0296539877458,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",861,873,849,869,59389,0.011641443539,0.00578703703704,-0.0136208853575,50.4756827417,867.929006213,867.52053108,0.408475132501,2.33150022694,-1.92302509444,872.25,856.58,29.9924033361,0.0161897209822,0.0560688247036,-0.751911204694,,,,,"2024-11-06T06:51:58.000+09:00",0,-311,0,-0.0138089758343,0.00575373993096,-0.245109321059,1,0.0023282887078,0.0279394644936,-0.00372599598739,0.0144995213524,0.000470051936135,0.00268296919096,-0.00221291725482,0.0345136977401,17.7592074477,"train",863.183333333,0.0067386225406,0.996274004013,1.00673862254,86321,105348.35,0.56373925173,145638495,0.219940321799,896.703016174,847.796983826,0.433546030132,28597,32443,-4133,-14396,-18193,15472,-9691,-9740,106,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0163112543132,0.0146517342243,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",869,870,849,857,86637,-0.0138089758343,0.00116822429907,-0.0327313769752,46.6969713638,866.247620641,866.741232482,-0.493611840146,1.76647781352,-2.26008965367,870.8,855.82,29.3500888121,0.016370768306,0.0561758043039,-0.286575286776,,,,,"2024-11-07T06:51:57.000+09:00",0,-23204,0,0.0291715285881,-0.0641773628938,-0.263710618436,0,0,0.02416570771,-0.0158474965549,0.00137879460634,-0.00057597647625,0.0020612343215,-0.00263721079775,0.0342474781939,18.1229201871,"train",863.216666667,-0.00720174540961,0.984152503445,0.99279825459,76606.2,104188.95,0.831537317537,145551858,0.128106195523,895.258945194,846.341054806,0.217894621158,4083,34645,-14998,-4403,-20423,26329,320,-9712,114,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.00862053089312,-0.00250292776364,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",858,885,854,882,149189,0.0291715285881,0.0114678899083,0.0315789473684,54.3622687995,868.67106362,867.871511557,0.799552062653,1.57309266335,-0.773540600696,872.15,855.62,29.4679396113,0.0157751526185,0.0545618671487,0.706925697882,,,,,"2024-11-08T06:51:57.000+09:00",0,14864,0,0.0102040816327,-0.0374149659864,-0.300453514739,0,0.00116686114352,0.0361726954492,0.0112939287967,0.0308314438653,0.000906521612986,0.0017835517725,-0.000877030159519,0.0334103623711,18.6951613011,"train",863.283333333,0.0216807923239,1.0112939288,1.02168079232,86532.2,105435.1,1.41498419407,145701047,0.256271393492,895.943066217,848.356933783,0.706993077526,1177,31806,48751,-1401,-17597,-37483,224,-9699,177,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.0287346276203,0.0423423456093,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",876,940,876,891,357166,0.0102040816327,0.0421052631579,0.0384615384615,56.7723198336,872.106284601,869.584732923,2.52155167809,1.7627844663,0.758767211795,873.8,855.7,31.9345153533,0.0158811025351,0.0554186164355,2.93855477447,,,,,"2024-11-11T06:51:57.000+09:00",0,22201,0,0.0123456790123,-0.260381593715,-0.324354657688,0,-0.00680272108844,0.0725623582766,0.0196841382467,0.0412527755054,0.00283002433007,0.00197843374444,0.000851590585628,0.0358412069061,19.5783003693,"train",863,0.0324449594438,1.01968413825,1.03244495944,150293.8,115446.75,3.09377267008,146058213,0.320768232973,898.012393521,849.587606479,0.855189997745,26404,27070,66245,-26357,-27348,-55170,-47,278,360,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.011561002514,-0.00323795130442,,,1,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",893,951,893,902,245446,0.0123456790123,0.0500582072177,0.025,59.5817277205,876.70531774,871.985863818,4.71945392178,2.35411835739,2.36533556438,874.9,856.26,33.9391928281,0.0151391331073,0.0618803064976,1.4299136416,,,,,"2024-11-12T06:51:57.000+09:00",0,-3478,0,-0.0310421286031,-0.29600886918,-0.369179600887,0,0.00224466891134,0.0650953984287,0.0309749685678,0.0534183542382,0.0052322105563,0.00260988731418,0.00262232324211,0.0376265995877,19.2154467673,"train",863.033333333,0.0451508246109,1.03097496857,1.04515082461,179565.4,121079.8,2.02714243003,146303659,0.352368438005,901.969540077,847.830459923,1.00056262357,8572,9957,23325,-8510,-10122,-17717,-66,161,278,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,0.0238600377965,0.0319049891902,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",878,904,860,874,160457,-0.0310421286031,0.00575373993096,-0.0179775280899,50.5719760517,876.28911501,872.135059091,4.15405591986,2.71410586989,1.43995004997,874.1,856.52,34.6578219118,0.0164968142726,0.0598739716065,0.441159898966,,,,,"2024-11-13T06:51:57.000+09:00",0,-19830,0,-0.0823798627002,-0.302059496568,-0.314645308924,0,-0.0266075388027,0.0487804878049,-0.00011440338634,0.0204081632653,0.00475292439343,0.00310538429049,0.00164754010294,0.0396542584803,18.7588616557,"train",862.583333333,0.0132354361897,0.999885596614,1.01323543619,199779,121953.65,1.31572117768,146143202,0.225436877043,900.267919291,847.932080709,0.498089263443,-14397,-11188,36426,13394,10193,-31902,-88,-96,275,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.0116516891286,-0.00590629632167,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",874,874,802,802,299220,-0.0823798627002,-0.0641773628938,-0.0781609195402,35.6453473976,864.860020393,866.939869528,-2.07984913486,1.75531486894,-3.8351640038,870.7,855.28,37.3251203467,0.0239296506937,0.0940043852109,1.76730114024,,,,,"2024-11-14T06:51:57.000+09:00",0,-11984,0,0.0586034912718,-0.243142144638,-0.22319201995,0,0,0.0823798627002,-0.0789020328471,-0.0622953886447,-0.00259332809833,0.00218867190641,-0.00478200000474,0.0465400503076,19.2960429798,"train",860.616666667,-0.0681100761082,0.921097967153,0.931889923892,242295.6,135354.8,2.21063456929,145843982,0.104109348172,911.624809102,829.775190898,-0.339344171765,-37518,-14531,64342,33543,10598,-43476,-22,-64,-19573,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,-0.0559999418924,-0.0530070090156,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",803,857,803,849,169752,0.0586034912718,-0.0374149659864,-0.0162224797219,46.7038787421,862.420017256,865.610990304,-3.19097304799,0.766057285551,-3.95703033354,870,855.04,38.5876117505,0.0274791765987,0.0963105910641,0.351820708836,,,,,"2024-11-15T06:51:46.000+09:00",0,-10370,0,-0.223792697291,-0.274440518257,-0.266195524146,0,0.00124688279302,0.0673316708229,-0.0241379310345,-0.00706399700599,-0.0037585077126,0.00090230540112,-0.00466081311372,0.0454506616613,18.7861530206,"train",859.733333333,-0.0124844913151,0.975862068966,0.987515508685,246408.2,137024.3,1.23884595652,146013734,0.214541508331,911.895107113,828.104892887,0.249374074359,595,9375,71136,-590,-9311,-46231,2,-61,-19562,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.0578670655019,0.0703340792512,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",682,768,602,659,6292742,-0.223792697291,-0.260381593715,-0.239907727797,26.7169830936,831.124629986,850.306472504,-19.1818425178,-3.22352267513,-15.9583198427,859.6,851.02,53.4742109112,0.0558375911926,0.235268832697,4.34888423466,,,,,"2024-11-18T06:51:50.000+09:00",0,-101881,0,-0.0364188163885,-0.0773899848255,-0.00151745068285,0,-0.196702002356,0.195524146054,-0.233364355514,-0.225635120209,-0.0291075000271,-0.00489153668457,-0.0242159633425,0.0811444778621,22.1456309985,"train",855.65,-0.229825279028,0.766635644486,0.770174720972,1433523.4,448979.5,14.0156555032,139720992,-0.641280058444,960.718544293,758.481455707,-0.491905102085,35789,-1803,77615,-34689,1861,-52601,0,-49,-19665,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.222965861509,-0.229456175195,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",660,678,620,635,882007,-0.0364188163885,-0.29600886918,-0.286516853933,25.2472169757,800.951609988,834.357844911,-33.4062349228,-9.26006512466,-24.1461697981,846.85,846.42,53.7974815604,0.0553573490374,0.329614136377,0.293970905393,,,,,"2024-11-19T06:51:50.000+09:00",0,71719,0,-0.0393700787402,-0.0551181102362,0.143307086614,0,0.00151745068285,0.0880121396055,-0.250162366417,-0.249781432386,-0.0526082439729,-0.0145827797239,-0.038025464249,0.0847204434021,20.1435802721,"train",851.133333333,-0.253935928566,0.749837633583,0.746064071434,1560835.6,486680.6,1.81229126454,138838985,-0.69536611897,986.416865695,707.283134305,-0.258955210983,46010,22907,67389,-37122,-18014,-37511,-5011,-5009,-24658,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0580212261267,-0.042444319,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",629,640,597,610,622437,-0.0393700787402,-0.302059496568,-0.306818181818,23.7797079446,771.574439221,817.738745288,-46.1643060672,-16.6409133132,-29.523392754,833.35,841.54,53.0262328775,0.0556006950301,0.413946222923,0.0825155316513,,,,,"2024-11-20T06:51:50.000+09:00",0,11133,0,-0.00491803278689,0.0786885245902,0.268852459016,1,-0.00944881889764,0.0677165354331,-0.268014639707,-0.275138436676,-0.075679190274,-0.0272801857593,-0.0483990045148,0.0869282506188,19.7548566572,"train",846.5,-0.279385705848,0.731985360293,0.720614294152,1653231.6,511665.95,1.21649095469,138216548,-0.710241809133,1005.83104244,660.868957563,-0.147462459772,121449,145221,160332,-119305,-142010,-133159,-4998,-4971,-24684,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.0405365098255,-0.0343958201657,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",611,612,600,607,191117,-0.00491803278689,-0.243142144638,-0.307077625571,23.6024157339,746.255294725,802.128467859,-55.8731731339,-24.4873652773,-31.3858078566,819.9,836.68,50.0957876719,0.0555967793084,0.481166116327,-0.244622439289,,,,,"2024-11-21T06:51:50.000+09:00",0,10983,0,0.0148270181219,0.0609555189456,0.257001647446,1,0.0016393442623,0.0196721311475,-0.259665812904,-0.274513553569,-0.0920480611761,-0.0403416231916,-0.0517064379845,0.0825301279604,18.5691698846,"train",841.7,-0.278840441963,0.740334187096,0.721159558037,1631611,518975.1,0.368258515678,138025431,-0.71432271028,1017.15404939,622.645950612,-0.0396593901632,37654,73369,82375,-35531,-67213,-55293,-4983,-5010,-24726,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00910096528957,-0.000239550888675,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",606,620,596,616,243914,0.0148270181219,-0.274440518257,-0.310190369541,25.3993479724,726.216018614,788.341173944,-62.12515533,-32.0149232879,-30.1102320421,806.05,832.76,48.2318028382,0.0554579859796,0.528614954869,-0.20294348681,,,,,"2024-11-22T06:51:50.000+09:00",0,-2412,0,-0.012987012987,0.0795454545455,0.24025974026,1,-0.00164744645799,0.0395387149918,-0.23577941815,-0.260291080263,-0.100852524886,-0.0519722780647,-0.0488802468217,0.0782983812309,18.8278179533,"train",837.1,-0.264126149803,0.76422058185,0.735873850197,1646443.4,516020.55,0.472682725523,138269345,-0.724138311934,1019.09504219,593.004957814,0.0539675599816,15737,38049,70982,-18958,-36382,-44269,-24,-5035,-24771,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.0154957554572,0.0181070989525,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",625,625,602,608,248956,-0.012987012987,-0.0773899848255,-0.31221719457,24.840058242,708.028938827,774.982568466,-66.9536296394,-39.0026645582,-27.9509650812,792.25,828.48,46.4295312069,0.0554443567175,0.571531131394,-0.204618000721,,,,,"2024-11-25T06:51:50.000+09:00",0,-8774,0,-0.0131578947368,0.0493421052632,0.210526315789,1,0.0146103896104,0.0373376623377,-0.232565478069,-0.266125917343,-0.110121101381,-0.0641491193391,-0.0459719820415,0.0763643605377,18.8352063416,"train",832.45,-0.269625803352,0.767434521931,0.730374196648,437686.2,522948.25,0.476062401968,138020389,-0.727792759609,1018.64776942,565.852230576,0.0930834467383,-93010,16422,55113,93951,-13370,-36869,-51,-5022,-14898,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.0212953862632,-0.00760995802646,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",608,612,598,600,297499,-0.0131578947368,-0.0551181102362,-0.316628701595,24.2646539949,691.409102084,762.020896728,-70.6117946437,-45.3244905753,-25.2873040685,778.35,824.52,44.1131361207,0.0554041918156,0.610255892115,-0.179106064998,,,,,"2024-11-26T06:51:51.000+09:00",0,346,0,0.0966666666667,0.0516666666667,0.196666666667,1,0,0.0230263157895,-0.229138562343,-0.272303885897,-0.117686324406,-0.0755408176255,-0.0421455067808,0.0735218935345,19.0000958034,"train",827.883333333,-0.275260201719,0.770861437657,0.724739798281,320784.6,536651.75,0.554361371224,137722890,-0.73474362098,1015.84633681,540.853663186,0.124520524416,-19807,7552,84348,19749,-10342,-67878,-52,-51,-14881,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0263913309525,-0.0424336809143,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",602,757,600,658,5054227,0.0966666666667,0.0786885245902,-0.238425925926,35.8642603431,686.269240225,754.315645119,-68.0464048934,-49.8688734389,-18.1775314545,768.05,822.04,52.1764835407,0.0607060872555,0.62392657113,2.58322931584,,,,,"2024-11-27T06:51:51.000+09:00",0,-39888,0,-0.0212765957447,-0.00303951367781,0.0759878419453,0,0.00333333333333,0.261666666667,-0.143284942387,-0.19955233322,-0.1034139892,-0.0757885614573,-0.0276254277424,0.079295567691,21.9249404125,"train",824.5,-0.201940570042,0.856715057613,0.798059429958,1207142.6,786618.55,6.42525783304,142777117,-0.176509376749,1007.65340148,528.446598522,0.270349670912,1667,-81733,84743,-158,82765,-67245,-33,-70,-14877,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.102182895744,0.101947725174,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",661,716,641,644,1599445,-0.0212765957447,0.0609555189456,-0.247663551402,34.4910539156,679.766280191,746.14411585,-66.37783566,-53.1706658831,-13.2071697769,757.45,819.32,53.8067347163,0.060740497469,0.638587644991,0.447168047105,,,,,"2024-11-28T06:51:51.000+09:00",0,-5945,0,0.0326086956522,-0.0201863354037,0.13198757764,0,0.00455927051672,0.113981762918,-0.149778863291,-0.213982326808,-0.103071173385,-0.0825631457812,-0.0205080276038,0.0835508303049,20.7528659791,"train",820.833333333,-0.215431472081,0.850221136709,0.784568527919,1488808.2,859830.25,1.86018693806,141177672,-0.246626877805,999.299105849,515.600894151,0.265452926523,7871,-13361,80122,-10840,11321,-65717,-14,-53,-14839,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0144124969651,-0.0196175031962,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",644,678,628,665,544836,0.0326086956522,0.0795454545455,-0.237385321101,38.3068638929,677.494544777,740.133440602,-62.6388958257,-55.0643118716,-7.57458395409,747.1,816.8,53.5348250937,0.0611673802402,0.639955985533,-0.204821646481,,,,,"2024-11-29T06:51:51.000+09:00",0,64326,0,-0.0406015037594,-0.0721804511278,0.258646616541,0,0,0.0776397515528,-0.109891580779,-0.185847208619,-0.0941938283094,-0.0828034764987,-0.0113903518107,0.0805034963816,19.7080271543,"train",817.566666667,-0.186610673951,0.890108419221,0.813389326049,1548992.6,882094.1,0.617661993205,141722508,-0.215162305246,986.155558396,508.044441604,0.32828259558,36333,28148,107378,-48608,-39992,-103282,9940,9913,-4882,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0319654829445,0.0291549384267,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",681,681,628,638,297541,-0.0406015037594,0.0493421052632,-0.253801169591,35.4479175386,671.418460965,732.568000558,-61.1495395929,-56.2813574159,-4.868182177,736.25,813.5,53.4966233013,0.0614793041542,0.647003000803,-0.364134084783,,,,,"2024-12-02T06:51:51.000+09:00",0,-29377,0,-0.0109717868339,-0.0564263322884,0.282131661442,0,0.0240601503759,0.0796992481203,-0.133446519525,-0.215734480639,-0.0958456733431,-0.0882152937553,-0.00763037958778,0.0838505067419,19.0616455982,"train",813.866666667,-0.216087811271,0.866553480475,0.783912188729,1558709.6,895053.25,0.332428266139,141424967,-0.226525684366,974.427979671,498.072020329,0.293746676045,30516,41793,83482,-45487,-56673,-95530,9893,9874,5081,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,-0.0211338693006,-0.0172716747008,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",638,663,627,631,277814,-0.0109717868339,0.0516666666667,-0.265424912689,34.7243444233,665.200236201,725.044444961,-59.8442087598,-56.9939276847,-2.85028107516,724.85,809.52,52.2468644941,0.0613557838988,0.649500505904,-0.382505740222,,,,,"2024-12-03T06:51:51.000+09:00",0,4677,0,0.0396196513471,-0.0982567353407,0.259904912837,0,0,0.0564263322884,-0.129475063806,-0.220525743651,-0.0948402674482,-0.0903231817507,-0.00451708569756,0.0828001022093,18.9820129722,"train",809.966666667,-0.22095559488,0.870524936194,0.77904440512,1554772.6,903989.55,0.307319924218,141147153,-0.245132977477,960.245220852,489.454779148,0.300654406533,-29973,-23527,16889,17984,9556,-28922,9912,9911,5012,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0103895179396,-0.007506681185,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",632,656,627,656,202591,0.0396196513471,-0.00303951367781,-0.245109321059,39.4760103139,663.784815247,719.93004163,-56.1452263834,-56.8241874244,0.678961041017,714.2,805.76,50.5863741731,0.0622198365317,0.637034535073,-0.433731166543,,,,,"2024-12-04T06:51:51.000+09:00",0,40218,0,-0.0381097560976,-0.0868902439024,0.283536585366,0,0.00158478605388,0.0459587955626,-0.0814897787735,-0.185861795075,-0.0855872353406,-0.0866222369275,0.00103500158692,0.0771133752638,18.7051052438,"train",806.666666667,-0.186776859504,0.918510221227,0.813223140496,584445.4,911149.65,0.222346570621,141349744,-0.235348331638,941.685032475,486.714967525,0.372079496029,-32960,-6479,45821,29247,-10587,-59639,-12,9934,4797,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.0210332297832,0.0174842346804,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",648,648,628,631,220073,-0.0381097560976,-0.0201863354037,-0.263710618436,36.6063176891,658.740997517,713.342631139,-54.6016336226,-56.3796766641,1.77804304148,702.9,801.58,48.9730617322,0.0624832589813,0.626913513629,-0.427928937993,,,,,"2024-12-05T06:51:50.000+09:00",0,5037,0,-0.0221870047544,-0.0126782884311,0.31854199683,0,-0.0121951219512,0.030487804878,-0.102290510741,-0.212804710696,-0.0865319074843,-0.0893497252996,0.00281781781534,0.077611825249,18.7490204582,"train",803.016666667,-0.214213071543,0.897709489259,0.785786928457,308571,917821.45,0.239777573296,141129671,-0.240906714481,923.228754365,482.571245635,0.336834733153,-41676,-7754,37723,39631,-6202,-51496,45,9933,4806,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.0236703336745,-0.0183500571977,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",631,644,617,617,148680,-0.0221870047544,-0.0721804511278,-0.300453514739,35.0688826762,652.319305591,706.206139944,-53.8868343527,-55.8811082018,1.99427384907,689.65,797.06,47.4035573227,0.0617463365405,0.600682016847,-0.471695165593,,,,,"2024-12-06T06:51:50.000+09:00",0,-9407,0,-0.0243111831442,0.0097244732577,0.333873581848,1,0,0.0427892234548,-0.105343290075,-0.225905201616,-0.0873368466008,-0.0905690570531,0.0032322104523,0.0768291042507,18.3344206592,"train",799.766666667,-0.228524986454,0.894656709925,0.771475013546,229339.8,917796,0.161996783599,140980991,-0.257140802531,896.780176459,482.519823541,0.324627195221,-17946,-77806,-2234,16032,74196,-11489,12,-17,4800,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.0131975567024,-0.0130162154167,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",617,619,591,602,269983,-0.0243111831442,-0.0564263322884,-0.324354657688,33.4479743571,644.577873962,698.487166615,-53.9092926529,-55.486745092,1.57745243908,675.2,792.1,46.0175889425,0.0614823162393,0.558066934233,-0.394238203278,,,,,"2024-12-09T06:51:50.000+09:00",0,-418,0,-0.0548172757475,0.093023255814,0.335548172757,1,0,0.0453808752026,-0.108412322275,-0.239994950133,-0.0895503200215,-0.0921706729103,0.00262035288883,0.0764411776454,18.9063717245,"train",796.1,-0.243813591257,0.891587677725,0.756186408743,223828.2,913436.85,0.295568325276,140711008,-0.29269702662,863.603396997,486.796603003,0.305735986806,-49867,-86862,-30450,49986,84886,16704,-21,20,4823,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.0187047781644,-0.00998799478165,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",587,597,563,569,269290,-0.0548172757475,-0.0982567353407,-0.369179600887,30.1466859759,632.950508737,688.895524643,-55.9450159064,-55.5783992549,-0.366616651473,658.55,786.38,45.5163325895,0.0616031292831,0.493029231814,-0.395509498721,,,,,"2024-12-10T06:51:50.000+09:00",0,-27712,0,0.0527240773286,0.275922671353,0.355008787346,1,-0.0249169435216,0.0564784053156,-0.135980563359,-0.276431241893,-0.0983216448266,-0.0976773273372,-0.000644317489408,0.0799935546388,18.8474245855,"train",792.283333333,-0.281822580306,0.864019436641,0.718177419694,222123.4,914629.05,0.294425373872,140441718,-0.320454560239,820.892200305,496.207799695,0.224193709856,-35567,-13348,-6416,35848,11662,-7138,-49,-28,4823,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0269855018941,-0.00292185288751,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",554,613,554,599,332071,0.0527240773286,-0.0868902439024,-0.314645308924,36.3017573184,627.727353547,682.236596892,-54.5092433453,-55.364568073,0.855324727677,644.8,781.14,46.4794516902,0.0635737140328,0.404705245497,-0.363079715326,,,,,"2024-12-11T06:51:50.000+09:00",0,86138,0,0.0400667779633,0.292153589316,0.288814691152,1,-0.0263620386643,0.103690685413,-0.0710297766749,-0.233172030622,-0.0910004062526,-0.0924283273338,0.00142792108126,0.077595077947,19.1083656836,"train",789.233333333,-0.241035604173,0.928970223325,0.758964395827,248019.4,923209.75,0.359691825178,140773789,-0.290801359063,775.276971148,514.323028852,0.324490101215,2059,-42787,14222,-5763,39186,-30646,-65,-70,4823,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,0.028467326869,-0.00242655822741,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",617,629,606,623,204002,0.0400667779633,-0.0126782884311,-0.22319201995,40.7961469359,627.000068386,677.848700826,-50.8486324402,-54.4613809464,3.61274850619,635.85,776.26,45.3023479981,0.0628272979466,0.342494621688,-0.438289548532,,,,,"2024-12-12T06:51:50.000+09:00",0,24170,0,0,0.224719101124,0.208667736758,1,0.0300500834725,0.0383973288815,-0.0202091688291,-0.197433849483,-0.0816189926809,-0.0874179469445,0.00579895426354,0.0727164494351,18.6604316034,"train",786.616666667,-0.208000508507,0.979790831171,0.791999491493,244805.2,918448.85,0.222115798828,140977791,-0.264913555066,744.7376026,526.9623974,0.440994200932,33056,-12130,40124,-36740,8515,-53579,-84,-109,4761,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.0298634559899,0.0184068375168,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",624,635,612,623,193652,0,0.0097244732577,-0.266195524146,40.7961469359,626.384673249,673.785834098,-47.4011608486,-53.0493369269,5.64817607823,624.55,771.52,43.7093231411,0.060877541031,0.15331621524,-0.445519785714,,,,,"2024-12-13T06:51:35.000+09:00",0,-24410,0,0.0561797752809,0.22632423756,0.210272873194,1,0.0016051364366,0.0369181380417,-0.00248178688656,-0.192503110742,-0.0760853304151,-0.0851514236386,0.00906609322348,0.0701594271927,18.6083645399,"train",783.816666667,-0.205171277297,0.997518213113,0.794828722703,253799.6,919643.85,0.210572821207,140977791,-0.273798547122,672.426821114,576.673178886,0.483812626194,-60286,-55688,-67297,56488,52118,49940,-148,-188,4673,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0162169243933,-0.0109924251391,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",623,662,616,658,624872,0.0561797752809,0.093023255814,-0.00151745068285,47.1080330564,631.248569672,672.616513054,-41.3679433812,-50.7130582177,9.34511483657,624.5,767.7,43.8729429167,0.0392007157233,0.152873285532,-0.0106759193113,,,,,"2024-12-16T06:51:35.000+09:00",0,61443,0,0.103343465046,0.118541033435,0.135258358663,1,0,0.0738362760835,0.0536429143315,-0.142894359776,-0.062869214865,-0.0770715170482,0.0142023021832,0.0666762050406,19.8345070415,"train",781.4,-0.157921679038,1.05364291433,0.842078320962,324777.4,636250.35,0.982116552077,141602663,0.147871902939,672.234683407,576.765316593,0.850897896547,-84964,-77884,-106531,82134,71334,86177,-160,-209,4663,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0512082187083,0.0409899018632,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",662,738,660,726,922204,0.103343465046,0.275922671353,0.143307086614,56.754633967,645.8257128,676.57084542,-30.7451326202,-46.7194730982,15.974340478,629.05,765.16,46.4534469941,0.0441141652265,0.20688547463,0.266290064455,,,,,"2024-12-17T06:51:35.000+09:00",0,96806,0,0.0661157024793,-0.0110192837466,0.0922865013774,0,0.00607902735562,0.118541033435,0.154121294015,-0.0511788384129,-0.042348667521,-0.0643518913199,0.0220032237989,0.0639854641792,20.3220717525,"train",779.666666667,-0.0688328345447,1.15412129401,0.931167165455,455360.2,638260.2,1.44487154299,142524867,0.288744465032,694.120653908,563.979346092,1.24495947234,-86468,-63031,-92354,83664,56331,67207,-187,-247,9585,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.105544342189,0.0964243466566,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",751,886,733,774,4565842,0.0661157024793,0.292153589316,0.268852459016,62.0202980906,665.544833908,683.787819833,-18.2429859258,-41.0241756637,22.7811897379,637.25,763.02,54.5639150659,0.0444796130699,0.282372157256,2.72839095148,,,,,"2024-12-18T06:51:36.000+09:00",0,-152919,0,-0.0142118863049,-0.0852713178295,0.0801033591731,0,0.034435261708,0.210743801653,0.214593958415,0.0143901863647,-0.0235697492582,-0.0530028109351,0.0294330616769,0.0704960142971,21.9856853758,"train",778.5,-0.00578034682081,1.21459395842,0.994219653179,1302114.4,835430.45,5.4652568625,147090709,0.531113092658,727.220828606,547.279171394,1.25996854825,-58210,-115957,-246956,51699,109580,220944,8310,8187,17981,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.0790367099644,0.0719279081112,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",791,791,733,763,476874,-0.0142118863049,0.224719101124,0.257001647446,60.2109376213,680.537936383,689.655388735,-9.11745235131,-34.6428310013,25.52537865,645.05,760.56,54.8093497041,0.0447117038347,0.322678993428,-0.273761329052,,,,,"2024-12-19T06:51:43.000+09:00",0,14654,0,0.00131061598952,-0.0445609436435,0.0222804718218,0,0.0219638242894,0.0749354005168,0.182854042322,0.00320816240665,-0.0119494788353,-0.0454034482323,0.0334539693971,0.0718340100971,19.7122656181,"train",777.216666667,-0.0182917676324,1.18285404232,0.981708232368,1356688.8,849718.3,0.561214228292,146613835,0.505367720102,749.122042355,540.977957645,1.06667476361,-172426,-283366,-316611,123509,231583,245217,53526,53401,63172,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.025454106908,-0.0186757220358,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",763,810,733,764,686612,0.00131061598952,0.22632423756,0.24025974026,60.3242580746,693.378253863,695.162396976,-1.78414311369,-28.0710934237,26.2869503101,652.45,758.74,56.3943961538,0.0447731688396,0.35315645101,-0.136660110307,,,,,"2024-12-20T06:51:43.000+09:00",0,-27946,0,-0.0366492146597,0.0955497382199,-0.00523560209424,1,0,0.100917431193,0.170970955629,0.00693254606321,-0.00233526585562,-0.0367422688792,0.0344070030236,0.0738146546516,20.0780924284,"train",775.9,-0.0153370279675,1.17097095563,0.984662972032,1455280.8,871853.2,0.78753166244,147300447,0.517925609495,767.658463231,537.241536769,0.984122419794,82340,79595,-25751,-19225,-19382,66940,-74765,-74864,-65156,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.0208321963923,0.0202477835856,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",764,767,730,736,235035,-0.0366492146597,0.118541033435,0.210526315789,55.5533852342,699.935445576,698.187404608,1.74804096835,-22.1072665453,23.8553075137,658.85,756.3,55.0090821428,0.045715247295,0.360585820814,-0.469181796321,,,,,"2024-12-23T06:51:43.000+09:00",0,24725,0,-0.0244565217391,0.111413043478,0.0597826086957,1,0,0.0484293193717,0.117097973742,-0.0268412005818,0.00237505566352,-0.0300370469366,0.0324121026001,0.0747406007375,18.9687198427,"train",774,-0.0490956072351,1.11709797374,0.950904392765,1377313.4,871157.15,0.269796327792,147065412,0.519138424106,777.635984022,540.064015978,0.824743700342,138265,107272,-15681,-56438,-28992,70555,-83167,-74820,-65135,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.023602862753,-0.0131966458363,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",748,759,708,718,305203,-0.0244565217391,-0.0110192837466,0.196666666667,52.6695866816,702.714607795,699.655004267,3.05960352872,-17.0738925305,20.1334960592,664.75,753.06,54.7227191326,0.0460739631255,0.355707801993,-0.417762307494,,,,,"2024-12-24T06:51:43.000+09:00",0,27608,0,-0.0139275766017,0.107242339833,0.0682451253482,1,0.0163043478261,0.0692934782609,0.0801053027454,-0.0465567152684,0.0042612862517,-0.0237797946107,0.0280410808624,0.0762154862571,19.2052019816,"train",771.716666667,-0.0696067209468,1.08010530275,0.930393279053,1253913.2,871542.35,0.350187228423,146760209,0.51846700278,782.978380688,546.521619312,0.725199734997,308462,111564,11658,-180425,-32506,45043,-128376,-74788,-65152,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.0402042912211,-0.0408112074389,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",720,733,708,708,192434,-0.0139275766017,-0.0852713178295,0.0759878419453,51.0830738405,703.527745058,700.273152099,3.25459295888,-13.0081954326,16.2627883915,667.25,749.42,52.599667766,0.0417837269107,0.358659083144,-0.452858797391,,,,,"2024-12-26T06:51:43.000+09:00",0,-13895,0,0.0296610169492,0.189265536723,0.131355932203,1,0.00278551532033,0.0348189415042,0.0610715623829,-0.0552694083425,0.00459688271029,-0.0183731573907,0.022970040101,0.0742933160537,18.7299526178,"train",769.166666667,-0.0795232936078,1.06107156238,0.920476706392,379231.6,628452.7,0.306202837541,146567775,0.301586579229,786.907636614,547.592363386,0.670277473102,4526,142331,-22892,11426,-59655,78524,-51,-83225,-65174,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.0133174234901,-0.0152084198971,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",701,750,693,729,285816,0.0296610169492,-0.0445609436435,0.13198757764,54.202868002,707.44655351,702.401066758,5.04548675221,-9.39745899567,14.4429457479,671.5,746.6,52.9139772113,0.0416858634497,0.36356329229,-0.294996529196,,,,,"2024-12-27T06:51:43.000+09:00",0,51596,0,0.148148148148,0.141289437586,0.079561042524,1,-0.00988700564972,0.0805084745763,0.0856291883842,-0.0235735333512,0.00692110665598,-0.0128908902547,0.0198119969107,0.0725843308797,19.1547772629,"train",766.866666667,-0.0493784230201,1.08562918838,0.95062157698,341020,562771.25,0.507872425963,146853591,0.504282956885,793.566375387,549.433624613,0.735527596432,-38763,240935,-62315,41648,-110853,123043,-72,-128418,-65193,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,0.0341067908006,0.0362334831679,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",777,939,777,837,6887910,0.148148148148,0.0955497382199,0.258646616541,66.157136954,727.37785297,712.371358109,15.0064948609,-4.51666822435,19.5231630853,680.1,746.08,64.1344074105,0.0516419092652,0.416652265917,3.60257802534,,,,,"2024-12-30T06:51:43.000+09:00",0,-234123,0,-0.0227001194743,-0.0167264038232,-0.0549581839904,0,0.0658436213992,0.222222222222,0.230701367446,0.12186360712,0.0179289066439,-0.00539625833256,0.0233251649764,0.0766241426648,22.4751023295,"train",766.483333333,0.092000260932,1.23070136745,1.09200026093,1581279.6,879924.95,7.8278380446,153741501,0.682955574791,821.782603025,538.417396975,1.05370241882,-51990,-22766,-76665,63048,49767,156699,-85,-108,-75177,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,0.158396453474,0.162460503841,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",835,835,776,818,603673,-0.0227001194743,0.111413043478,0.282131661442,63.0395924179,741.319721744,720.195701953,21.124019791,0.611469378717,20.5125504123,689.1,745.1,63.9105211669,0.0508569532815,0.442058892943,-0.175249705787,,,,,"2025-01-02T06:51:43.000+09:00",0,18273,0,-0.0281173594132,-0.0171149144254,0.255501222494,0,-0.00238948626045,0.0704898446834,0.187055579742,0.0978392162126,0.0258239850746,0.000747517577893,0.0250764674967,0.0781302214754,20.0176502782,"train",765.966666667,0.0679315897123,1.18705557974,1.06793158971,1655007.2,895231.55,0.674320515178,153137828,0.654180530166,841.411391563,536.788608437,0.923146288261,-88362,-84296,-141770,100520,97303,224531,505,447,-74562,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.0205044833012,-0.0410492943621,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",817,817,784,795,233415,-0.0281173594132,0.107242339833,0.259904912837,59.3910778105,749.578226091,725.736761068,23.8414650235,5.25746850767,18.5839965158,697.3,743.2,61.7740553692,0.0514078338717,0.448923618242,-0.396266744505,,,,,"2025-01-03T06:51:43.000+09:00",0,31912,0,0.0591194968553,-0.0301886792453,0.251572327044,0,-0.00122249388753,0.0403422982885,0.140111860032,0.0696986006459,0.0299892641805,0.00661316793417,0.0233760962463,0.0777032143009,19.0389153842,"train",765,0.0392156862745,1.14011186003,1.03921568627,1640649.6,893011.6,0.261379583423,152904413,0.658292680633,853.8172195,540.7827805,0.81210623442,181084,113557,148742,-174467,-104895,-69408,-1350,-1392,-76455,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.0278881440383,-0.0405622494883,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",793,898,790,842,961502,0.0591194968553,0.189265536723,0.283536585366,63.9789730102,763.796960539,734.34885284,29.4481076982,10.0955963458,19.3525113524,706.6,742.44,65.0759085571,0.0520860917073,0.47361026653,0.0184339571676,,,,,"2025-01-06T06:51:42.000+09:00",0,57250,0,-0.0118764845606,-0.083135391924,0.115201900238,0,-0.00251572327044,0.135849056604,0.191621851118,0.13409837832,0.0349739996416,0.011990019413,0.0229839802286,0.0772873023244,20.5120319396,"train",764.35,0.101589585923,1.19162185112,1.10158958592,1794463.2,930957.15,1.03281015673,153865915,0.672220574277,873.926507165,539.273492835,0.904598178418,156396,129104,112691,-149061,-110720,-21609,-1308,-1365,-76473,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.0412032505132,0.0312587858465,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",848,858,825,832,319094,-0.0118764845606,0.141289437586,0.31854199683,62.3645525168,774.28973584,741.582271148,32.7074646919,14.617970015,18.0894946769,716.65,741.56,62.7847722316,0.0510814889294,0.480109397576,-0.372696620585,,,,,"2025-01-07T06:51:43.000+09:00",0,-55980,0,-0.0108173076923,-0.0949519230769,0.126201923077,0,0.00712589073634,0.0391923990499,0.160957231564,0.121959113221,0.0393118566008,0.0175696754988,0.021742181102,0.0754624666246,19.3970734538,"train",763.45,0.0897897701225,1.16095723156,1.08978977012,1801118.8,935908.2,0.340945832081,153546821,0.663374356588,888.685199887,544.614800113,0.835251158124,184600,139067,84506,-179348,-123693,5552,-1847,-1328,-76454,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0310089704733,-0.029162814191,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",837,843,805,823,288122,-0.0108173076923,-0.0167264038232,0.333873581848,60.8757037517,781.783622634,747.613214026,34.1704086078,18.5284577335,15.6419508742,726.95,740.16,61.0144313579,0.0507245919906,0.472119358632,-0.396351597095,,,,,"2025-01-08T06:51:43.000+09:00",0,-40238,0,-0.0230862697448,-0.0838396111786,0.097205346294,0,0.00600961538462,0.0456730769231,0.132127381526,0.111921746649,0.0415193300216,0.0225133143786,0.019006015643,0.0741366116135,19.2840954854,"train",762.916666667,0.0787547788094,1.13212738153,1.07875477881,481161.2,942880.3,0.305576434252,153258699,0.651074584971,898.553583879,555.346416121,0.779860122467,-97987,67560,68701,106661,-61282,21221,16,-1291,-76451,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0122076252955,-0.0112769433266,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",823,823,803,804,167154,-0.0230862697448,-0.0171149144254,0.335548172757,57.7417095594,785.201526844,751.790012987,33.4115138569,21.5050689582,11.9064448987,737.05,738.56,58.0848291181,0.0506769146282,0.446739615693,-0.46583308071,,,,,"2025-01-09T06:51:42.000+09:00",0,9095,0,-0.0410447761194,-0.0708955223881,0.101990049751,0,0,0.0243013365735,0.0908350858151,0.0886048526863,0.0415566092747,0.0267475982067,0.014809011068,0.0722448123359,18.7162700988,"train",762.016666667,0.055095032917,1.09083508582,1.05509503292,393857.4,937738.85,0.178252186096,153091545,0.660127123879,901.684716873,572.415283127,0.703328925003,-23581,193885,138977,32852,-178388,-38743,-148,-2018,-76600,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0347029785446,-0.0249518115177,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",823,823,770,771,363609,-0.0410447761194,-0.0301886792453,0.355008787346,52.6699130962,783.016676561,753.212974988,29.8037015722,23.164795481,6.6389060912,747.15,736.42,57.7216270382,0.0497986073587,0.39047828187,-0.350299912552,,,,,"2025-01-10T06:51:34.000+09:00",0,4515,0,0.00129701686122,0.0285343709468,0.127107652399,1,0.023631840796,0.06592039801,0.0319213009436,0.0469568995953,0.0386559034659,0.0300451303256,0.00861077314034,0.0748659235256,19.4515227706,"train",760.2,0.0142067876875,1.03192130094,1.01420678769,419896.2,942454.8,0.385810544973,152727936,0.651820013013,893.02292415,601.27707585,0.581749235299,48432,6415,168505,-38203,12571,-68499,-155,-133,-76560,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0413819372229,-0.0464503317522,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",771,773,757,772,157670,0.00129701686122,-0.083135391924,0.288814691152,52.805194196,781.321803244,754.604606471,26.7171967729,23.8752757394,2.84192103348,755.8,734.58,54.7415108212,0.0491851666226,0.342102329442,-0.468614542619,,,,,"2025-01-13T06:51:35.000+09:00",0,7032,0,-0.0246113989637,0.0829015544041,0.151554404145,1,0,0.0207522697795,0.0214342418629,0.0509406735822,0.0346077678405,0.0309265229785,0.00368124486202,0.0709086927736,18.6172440785,"train",758.233333333,0.0181562403833,1.02143424186,1.01815624038,259129.8,933734.75,0.168859518188,152885606,0.648568396967,885.080470296,626.519529704,0.562654475045,95470,6634,162112,-85134,2645,-58150,-173,-156,-76559,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,0.00372375860356,0.00907841889572,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",773,775,752,753,205859,-0.0246113989637,-0.0949519230769,0.208667736758,49.8875629792,776.964602745,754.485746732,22.4788560124,23.595991794,-1.11713578157,762.3,732.52,52.4742600483,0.0494849317485,0.299357553361,-0.439583282668,,,,,"2025-01-14T06:51:35.000+09:00",0,-63471,0,0.00132802124834,0.0358565737052,0.134130146082,1,0.00129533678756,0.029792746114,-0.0121999212908,0.0279582810026,0.0298523984229,0.0313359784781,-0.0014835800552,0.069686932335,18.8590119816,"train",756.283333333,-0.00434140643939,0.987800078709,0.995658593561,236482.8,933827.6,0.220446472133,152679747,0.626558692418,876.400131464,648.199868536,0.459246322153,24701,33986,130622,-25692,-24732,-27695,-19,-190,-76535,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0141891839847,-0.0111274390256,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",753,767,738,754,128186,0.00132802124834,-0.0838396111786,0.210272873194,50.0440118343,773.431586938,754.449765493,18.981821445,22.6731577242,-3.6913362792,768.85,730.16,50.7975271877,0.0494714403428,0.246506970978,-0.484064081284,,,,,"2025-01-15T06:51:36.000+09:00",0,28202,0,-0.00928381962865,0.0079575596817,0.136604774536,1,0,0.0385126162019,-0.0193145607076,0.0326503779993,0.0251748295026,0.0300705009605,-0.00489567145783,0.0673707257131,18.3866299915,"train",754.466666667,-0.00061853848193,0.980685439292,0.999381461518,204495.6,930554.3,0.137752305266,152807933,0.635650278549,863.613442318,674.086557682,0.421646999957,-22670,81732,206121,20771,-73319,-104216,-131,-280,-76543,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.00182112960563,-0.0125520425745,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",755,770,746,747,137426,-0.00928381962865,-0.0708955223881,0.135258358663,48.8933197769,769.365188947,753.897931012,15.4672579355,21.2319777665,-5.76471983094,773.3,728,48.8834181028,0.0485137670978,0.209137706395,-0.461591491959,,,,,"2025-01-16T06:51:41.000+09:00",0,-5711,0,0.0615796519411,0.0441767068273,0.091030789826,1,0.00132625994695,0.0318302387268,-0.0340100866417,0.0260989010989,0.0207058339164,0.0284229956713,-0.00771716175494,0.0654396494014,18.4469060643,"train",752.466666667,-0.00726499512714,0.965989913358,0.992735004873,198550,906182,0.151653862028,152670507,0.610685491435,854.163094178,692.436905822,0.33737946051,4719,34934,251795,-51705,-81912,-191989,176,168,-76223,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.00904757393312,-0.000328886755827,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",747,853,746,793,899870,0.0615796519411,0.0285343709468,0.0922865013774,56.0457318231,773.001313725,756.794380566,16.2069331582,20.2269688448,-4.02003568663,776.65,726.68,53.0346025241,0.0451227337989,0.20152370567,-0.00311947029314,,,,,"2025-01-17T06:51:41.000+09:00",0,53677,0,0.0542244640605,-0.0327868852459,0.0277427490542,0,0,0.143239625167,0.0210519539046,0.0912643804701,0.0204374945248,0.0255068963995,-0.00506940187468,0.0668784395007,20.3858288105,"train",750.85,0.0561363787707,1.0210519539,1.05613637877,305802.2,905065.3,0.994259751202,153570377,0.610205142104,854.906693004,698.393306996,0.604463908276,-28379,-42825,188711,-28020,-14549,-139379,199,164,-76149,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,0.0492919728626,0.0438311661132,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",788,915,784,836,4166249,0.0542244640605,0.0829015544041,0.0801033591731,61.4735923301,782.693419305,762.661463487,20.031955818,20.1879662394,-0.156010421441,779.75,726.02,58.6035594866,0.0443910568381,0.211334071513,2.0213303818,,,,,"2025-01-20T06:51:41.000+09:00",0,194902,0,-0.066985645933,-0.0418660287081,-0.0275119617225,0,-0.0063051702396,0.165195460277,0.0721385059314,0.151483430209,0.0239616696388,0.0241482849754,-0.000186615336651,0.070099951539,21.971155282,"train",750.116666667,0.114493301042,1.07213850593,1.11449330104,1107518,885085.65,4.70717043034,157736626,0.601406033416,862.143871131,697.356128869,0.841348204834,-15049,-28787,249282,-40330,-28515,-196245,284,177,-84569,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0557833228493,0.0536031230686,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",839,878,774,780,1143068,-0.066985645933,0.0358565737052,0.0222804718218,52.3985056699,782.279047105,763.945799525,18.3332475792,19.8170225074,-1.4837749282,780.6,724.48,61.8461623804,0.0469378253549,0.210184766674,0.138568355034,,,,,"2025-01-21T06:51:41.000+09:00",0,-111599,0,-0.025641025641,0.00897435897436,0.0320512820513,1,0.00358851674641,0.124401913876,-0.000768639508071,0.0766342756184,0.0235041635631,0.025406439112,-0.00190227554897,0.0792899517698,20.6085203544,"train",748.516666667,0.0420609650197,0.999231360492,1.04206096502,1294959.8,918395.35,1.24463609272,156593558,0.543323907291,862.635114433,698.564885567,0.49634302942,-89744,-79511,334477,75572,19352,-239926,-140,47,-129889,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.0655987108614,-0.0710839500355,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",786,791,747,760,446137,-0.025641025641,0.0079575596817,-0.00523560209424,49.5832132678,778.851501396,763.653518079,15.1979833171,18.8932146693,-3.69523135222,780.4,722.04,60.5714364961,0.0473280084423,0.210700479339,-0.283404613319,,,,,"2025-01-22T06:51:41.000+09:00",0,-5199,0,0.0263157894737,0.0407894736842,0.0394736842105,1,0.00769230769231,0.0564102564103,-0.0261404407996,0.0525732646391,0.0199973464699,0.024859492986,-0.00486214651607,0.0796992585475,19.641699795,"train",746.3,0.0183572289964,0.9738595592,1.018357229,1358550,906371.6,0.492223057298,156147421,0.488043425015,862.615327038,698.184672962,0.375935541858,-231571,-251726,-125200,211858,176538,91704,21209,21504,19825,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.0248394542436,-0.0234559391996,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",764,802,756,780,594812,0.0263157894737,0.0441767068273,0.0597826086957,52.3408411588,779.028193489,764.864368592,14.1638248974,17.9473367149,-3.78351181759,782.6,719.82,59.5306196035,0.046823167666,0.203578529731,-0.203626602835,,,,,"2025-01-23T06:51:41.000+09:00",0,56292,0,-0.0166666666667,0.316666666667,-0.0025641025641,1,0.00526315789474,0.0605263157895,-0.00332225913621,0.0836042343919,0.0181587498684,0.0230094060448,-0.00485065617639,0.076321307184,19.9552945901,"train",744.566666667,0.0475892017728,0.996677740864,1.04758920177,1450027.2,924360.45,0.643484908944,156742233,0.523433310025,862.260278684,702.939721316,0.483680699823,-128733,-162239,-17716,108061,131251,-31746,21158,21159,19756,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0147869355681,0.0177215767945,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",774,784,753,767,282913,-0.0166666666667,-0.0327868852459,0.0682451253482,50.4107334028,777.177702183,765.022563511,12.1551386722,16.7888971064,-4.63375843419,785.05,717.12,57.4927182033,0.0466171456514,0.189549429282,-0.395553060259,,,,,"2025-01-24T06:51:41.000+09:00",0,-27805,0,0.0443285528031,0.297262059974,0.00391134289439,1,-0.00769230769231,0.0397435897436,-0.0229921661041,0.0695560017849,0.0158476384253,0.0218890444673,-0.00604140604196,0.0749579116079,19.1953815148,"train",742.716666667,0.0326952853264,0.977007833896,1.03269528533,1326635.8,923245.95,0.306432971626,156459320,0.525272328571,859.452889729,710.647110271,0.378700947868,-68434,-119566,-42419,52257,99629,-7244,21091,20939,19578,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.00427198416998,-0.0053326687696,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",769,824,767,801,924232,0.0443285528031,-0.0418660287081,0.131355932203,55.0766136913,780.842671078,767.687558806,13.1551122716,16.0621401394,-2.90702786781,789.7,715.66,57.4575240459,0.0472007339426,0.166321935792,-0.0221122059917,,,,,"2025-01-31T06:51:41.000+09:00",0,64379,0,-0.0174781523096,0.172284644195,-0.0973782771536,1,0.0026075619296,0.0743155149935,0.0143092313537,0.1192465696,0.0164233611381,0.0200526094125,-0.00362924827442,0.0717322397577,20.4225793498,"train",741.666666667,0.08,1.01430923135,1.08,678232.4,959835.85,0.962906313616,157383552,0.563418057369,855.372216348,724.027783652,0.58603333821,56690,-179987,-73036,-56541,160327,23737,-343,20877,19533,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,0.0358570422823,0.0377954938675,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",801,867,779,787,896550,-0.0174781523096,0.00897435897436,0.079561042524,52.8706695114,781.789952451,769.118110006,12.6718424447,15.3840806005,-2.71223815578,792.6,715.36,59.6391294712,0.0472001673129,0.150213193265,-0.058534939401,,,,,"2025-02-03T06:51:41.000+09:00",0,-96524,0,0.00508259212198,0.190597204574,-0.195679796696,1,0,0.10986267166,-0.0070653545294,0.100145381346,0.0161014516451,0.019547751716,-0.00344630007088,0.0757803424031,20.3745375928,"train",740.516666667,0.0627714883752,0.992934645471,1.06277148838,628928.8,990372.55,0.90526539735,156487002,0.486352888113,852.129488491,733.070511509,0.452964487501,-27643,-100138,-6596,28808,84487,-44586,-141,21158,19687,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.00981889655433,-0.0168606481243,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",800,853,788,791,716491,0.00508259212198,0.0407894736842,-0.0549581839904,53.4444103435,783.206882843,770.738990746,12.4678920966,14.8008428997,-2.3329508031,790.3,714.2,60.0934773661,0.0339221086254,0.141556459312,0.0403636576104,,,,,"2025-02-04T06:51:41.000+09:00",0,-50029,0,0.298356510746,0.141592920354,-0.21997471555,1,0.0165184243964,0.0825921219822,0.00088573959256,0.107532903948,0.0157621897555,0.0187115586596,-0.00294936890404,0.0759715263794,20.1554189346,"train",739.166666667,0.0701240135287,1.00088573959,1.07012401353,682999.6,681801.6,1.05087902404,157203493,0.253885587831,846.236034897,734.363965103,0.506257147126,-74194,37811,-64623,95405,-16824,25113,-20129,-20399,-466,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.0302755514406,0.0387093067549,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",793,1027,793,1027,27431337,0.298356510746,0.316666666667,0.255501222494,73.7493379275,820.713516252,789.721287728,30.9922285237,18.0391200245,12.9531084991,800.75,721.56,72.6582289828,0.0734191601819,0.292811973451,4.31230065952,,,,,"2025-02-05T06:51:41.000+09:00",0,38227,0,-0.031158714703,-0.13729308666,-0.384615384615,0,0.00252844500632,0.29582806574,0.282547611614,0.423305061256,0.0301774377056,0.017564868573,0.0126125691326,0.0707480321157,24.0615938139,"train",742.033333333,0.384034859171,1.28254761161,1.38403485917,6050304.6,2023184.8,13.5584930255,184634830,0.778401508355,917.984593871,683.515406129,1.46494555289,81135,29881,96461,-56597,-4331,-133380,-20057,-20338,-1029,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.287052286943,0.275452276588,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",1092,1111,973,995,7943461,-0.031158714703,0.297262059974,0.251572327044,69.3336694695,847.526821444,804.927118267,42.599703177,22.951236655,19.648466522,810.75,728.76,77.3254983412,0.0735089202765,0.35649164897,0.920424536763,,,,,"2025-02-06T06:51:41.000+09:00",0,-19354,0,-0.0562814070352,-0.126633165829,-0.372864321608,0,0.0632911392405,0.134371957157,0.22725871107,0.365332894231,0.0428137720372,0.0230665695025,0.0197472025347,0.0777140686846,22.7906023697,"train",744.3,0.336826548435,1.22725871107,1.33682654843,7582414.2,2408687.1,3.29783847807,176691369,0.493774305513,955.262802201,666.237197799,1.13748677347,103729,72025,-83951,-80011,-47781,49870,-20004,-19937,1033,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.0422721092043,-0.0465215327939,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",1005,1006,930,939,3015485,-0.0562814070352,0.172284644195,0.115201900238,62.303387786,861.599618145,814.858442839,46.7411753052,27.7092243851,19.0319509201,815.6,735.34,77.2308198883,0.0742388293562,0.378972559159,0.0839433578224,,,,,"2025-02-07T06:51:41.000+09:00",0,-76273,0,-0.00212992545261,-0.0532481363152,-0.389776357827,0,0.0100502512563,0.0763819095477,0.151299656694,0.276960317676,0.0497776094837,0.0295092911449,0.0202683183388,0.0822479445029,21.7640867171,"train",745.466666667,0.259613664818,1.15129965669,1.25961366482,8000664.8,2511386.25,1.20072529664,173675884,0.394403071212,970.145009625,661.054990375,0.899236443478,156492,137613,-64527,-85412,-45695,88762,-61170,-81226,-60328,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0672327992728,-0.069058774405,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",935,989,921,937,3136409,-0.00212992545261,0.190597204574,0.126201923077,62.0613537531,873.199676892,823.905965592,49.2937112995,32.0261217679,17.2675895316,820.85,741.94,76.5714756105,0.0741394714119,0.397886363397,0.0808929432567,,,,,"2025-02-10T06:51:41.000+09:00",0,-155059,0,-0.0362860192102,-0.0885805763074,-0.373532550694,0,-0.00425985090522,0.0724174653887,0.141499664981,0.262905356228,0.0526080163282,0.0341794255795,0.0184285907488,0.0817198245577,21.8012723554,"train",746.8,0.254686663096,1.14149966498,1.2546866631,8448636.6,2652252,1.18254562538,170539475,0.320343881351,984.152510697,657.547489303,0.855628335119,11671,69195,-76468,12961,-20178,58929,-61031,-81228,-60213,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,0.00371613742312,-0.00561490492095,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",936,937,891,903,1416727,-0.0362860192102,0.141592920354,0.097205346294,57.9405583208,877.784341985,829.764782956,48.0195590296,35.2248092203,12.7947498093,824.85,747.68,74.3877987812,0.0746748331974,0.405382897665,-0.216484170531,,,,,"2025-02-11T06:51:41.000+09:00",0,160209,0,-0.0188261351052,-0.0509413067553,-0.348837209302,0,-0.00106723585912,0.0490928495197,0.0947444989998,0.20773592981,0.0531778062343,0.0390086480845,0.0141691581498,0.0823785147079,20.9695823938,"train",747.15,0.208592652078,1.094744499,1.20859265208,8588683.8,2708682.25,0.523031817409,169122748,0.29283702435,992.040041569,657.659958431,0.733716073237,62613,208832,76649,-32537,-175723,-89328,-61297,-61105,-60280,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.0360282790757,-0.0453989550024,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",908,917,856,886,1499381,-0.0188261351052,-0.13729308666,0.101990049751,55.9405080806,879.048289372,833.930354589,45.1179347835,37.2034343329,7.91450045062,828.95,753.24,73.4315274397,0.074594477204,0.407639007782,-0.214563339951,,,,,"2025-02-12T06:51:41.000+09:00",0,108682,0,-0.0191873589165,-0.0801354401806,-0.339729119639,0,0.00553709856035,0.0675526024363,0.0688220037397,0.176251925017,0.0509231769566,0.0419903322042,0.00893284475239,0.08287982781,21.0072798656,"train",747.066666667,0.185971800821,1.06882200374,1.18597180082,3402292.6,2775293.6,0.540260316963,167623367,0.261806930986,997.90617775,659.99382225,0.668830760614,131395,187873,90449,-245410,-234508,-189500,-139,-61308,-60319,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.0258781366758,-0.0187194214845,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",883,885,844,869,755037,-0.0191873589165,-0.126633165829,0.127107652399,53.9354933476,877.502398699,836.528106101,40.974292599,37.9576059861,3.01668661282,833.85,758.62,71.1864183369,0.0740361182616,0.402059094639,-0.34345022304,,,,,"2025-02-13T06:51:42.000+09:00",0,10651,0,0.0230149597238,-0.0621403912543,-0.337169159954,0,-0.00338600451467,0.0462753950339,0.0421538646039,0.145501041365,0.0471510846939,0.0436796386492,0.00347144604468,0.0819176275453,20.3018651604,"train",746.516666667,0.164073139693,1.0421538646,1.16407313969,1964607.8,2794865,0.270151510001,166868330,0.252970966397,1001.47848803,666.221511968,0.604844947337,14227,-20307,-110673,-87295,-27462,9837,-330,-61554,-60388,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.0228659001031,-0.0133041427583,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",874,907,871,889,1200949,0.0230149597238,-0.0532481363152,0.151554404145,55.9364443687,879.271260438,840.414913056,38.856347382,38.1373542653,0.718993116679,839.7,763.24,68.8159598842,0.0740832466817,0.397166207892,-0.278035974618,,,,,"2025-02-14T06:51:37.000+09:00",0,-2619,0,-0.0393700787402,-0.0854893138358,-0.33183352081,0,0.00575373993096,0.0414269275029,0.0587114445635,0.164771238405,0.0437079273138,0.0428991611533,0.000808766160494,0.0774082788349,20.788719872,"train",746.766666667,0.190465562648,1.05871144456,1.19046556265,1601700.6,2847028.95,0.421825355868,168069279,0.266658212239,1006.45023238,672.949767616,0.647825880946,-187343,-135003,-206164,110895,20584,106701,-675,-610,-60782,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.00936712717072,0.0175129333678,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",896,905,849,854,714514,-0.0393700787402,-0.0885805763074,0.134130146082,51.7037689308,875.383374217,841.421215793,33.9621584242,37.3023150971,-3.34015667292,844.75,767.44,67.9005341782,0.0744915779435,0.383524601278,-0.365130787481,,,,,"2025-02-17T06:51:38.000+09:00",0,-39718,0,0.00351288056206,-0.0573770491803,-0.312646370023,0,0.00787401574803,0.0629921259843,0.0109499852027,0.112790576462,0.0397683353913,0.0436795258748,-0.00391119048351,0.0795088222227,20.2292890657,"train",747.633333333,0.142271166793,1.0109499852,1.14227116679,1117321.6,2872461.7,0.248746223492,167354765,0.255443231845,1006.74120346,682.758796535,0.52855093302,-324104,-147902,-258356,278732,31263,114924,44561,44284,-15739,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.0424205941921,-0.0487657652659,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",846,872,824,857,779994,0.00351288056206,-0.0509413067553,0.136604774536,52.0387716271,872.555162799,842.575199808,29.9799629908,35.8378446758,-5.85788168499,849.9,771.28,66.4790674512,0.0744822196008,0.368471864996,-0.360385382073,,,,,"2025-02-18T06:51:38.000+09:00",0,79855,0,-0.049008168028,-0.0781796966161,-0.323220536756,0,-0.00936768149883,0.056206088993,0.00835392399106,0.111139923244,0.0349824538983,0.0418177884199,-0.00683533452158,0.0775718406665,20.3204794264,"train",747.766666667,0.146079436544,1.00835392399,1.14607943654,989975,2905052.1,0.268495700989,168134759,0.263796060663,1006.48211903,693.31788097,0.522671809668,-111420,-194340,-199423,114349,119424,103415,84266,84009,24009,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.00396285321382,-0.0125649700832,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",856,856,810,815,1037224,-0.049008168028,-0.0801354401806,0.091030789826,47.111826526,863.700522368,840.532592415,23.1679299534,33.3038617313,-10.1359317779,853.3,774.82,65.0877054904,0.0754626829041,0.352338249937,-0.325378668373,,,,,"2025-02-19T06:51:37.000+09:00",0,-162672,0,0,-0.0453987730061,-0.309202453988,0,-0.00116686114352,0.0536756126021,-0.0448845658034,0.0518572055445,0.0284269079183,0.0408636340262,-0.0124367261079,0.0798622153256,20.555246586,"train",750.366666667,0.0861356670072,0.955115434197,1.08613566701,897543.6,2950042,0.351596350154,167097535,0.244522416969,1003.62511434,702.974885664,0.372609443308,52116,-214282,-158767,-29003,236991,129403,84788,84317,23830,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.0552868511518,-0.0557357341325,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",800,821,798,815,510343,0,-0.0621403912543,0.0277427490542,47.111826526,856.208134312,838.641289273,17.5668450386,30.1564583928,-12.5896133542,854.4,778.5,62.0814408125,0.0744166494933,0.348452386064,-0.411172794832,,,,,"2025-02-20T06:51:37.000+09:00",0,71923,0,-0.00245398773006,-0.0552147239264,-0.422085889571,0,-0.0184049079755,0.0282208588957,-0.0461142322097,0.0468850353243,0.0215544110903,0.037001789439,-0.0154473783487,0.0761735470092,19.8460264433,"train",753.366666667,0.0818105393567,0.95388576779,1.08181053936,848604.8,2930565.65,0.174144878822,167097535,0.230794317814,1003.25885933,705.541140673,0.36765987534,69692,-92437,-160285,41400,159958,184344,22663,67277,6725,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.0170206448125,-0.00597169262586,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",810,817,801,813,422911,-0.00245398773006,-0.0854893138358,-0.0275119617225,46.8667702753,849.560729033,836.741934512,12.8187945209,26.6889256184,-13.8701310975,853.25,781.64,58.7899093259,0.0735158409987,0.351039699223,-0.393078690832,,,,,"2025-02-21T06:51:37.000+09:00",0,-6593,0,-0.00984009840098,-0.110701107011,-0.413284132841,0,-0.00613496932515,0.0196319018405,-0.0471725754468,0.0401207717108,0.0157672749334,0.0328277067877,-0.0170604318543,0.072312311594,19.6556481465,"train",756.75,0.0743310208127,0.952827424553,1.07433102081,692997.2,2743398.75,0.154155862322,166674624,0.162900088804,1003.01231168,703.487688319,0.36562039692,279407,272410,95033,-117029,-108500,26716,-83494,1190,-59769,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.00408161746848,0.0103950235385,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",817,820,801,805,322578,-0.00984009840098,-0.0573770491803,0.0320512820513,45.8396488249,842.705232259,834.390680104,8.31455215488,23.0140509257,-14.6994987708,854.5,785.12,55.9477729455,0.0719126840347,0.34569694155,-0.402184162938,,,,,"2025-02-24T06:51:37.000+09:00",0,-44667,0,-0.0186335403727,-0.213664596273,-0.4,0,0.00492004920049,0.0233702337023,-0.0579286132241,0.0253209700428,0.0103286362172,0.0285888831375,-0.0182602469203,0.0695003390627,19.3749425277,"train",760.05,0.059140845997,0.942071386776,1.059140846,614610,2702374.25,0.119368366539,166352046,0.180553970273,1002.19901828,706.800981723,0.332429488776,150427,260249,81404,-7603,-49344,46228,-86751,-46995,-62781,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.0100360246423,-0.0181444705618,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",796,805,766,790,445518,-0.0186335403727,-0.0781796966161,0.0394736842105,43.8970716645,834.596734988,831.102481578,3.49425341053,19.1100914227,-15.6158380121,856,788.58,54.7372177351,0.0717852764522,0.337388355256,-0.38140138413,,,,,"2025-02-25T06:51:37.000+09:00",0,-20850,0,-0.0151898734177,-0.218987341772,-0.396202531646,0,-0.0111801242236,0.0484472049689,-0.0771028037383,0.0018007050648,0.00442310558294,0.0241899891426,-0.0197668835597,0.0692876173862,19.6790258774,"train",762.95,0.0354544858772,0.922897196262,1.03545448588,547714.8,2702343.3,0.164863583394,165906528,0.180567491184,1000.40221605,711.597783951,0.271471651178,199380,218363,270666,-99972,-54363,-127486,-70082,-87071,-84566,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.0151263942328,-0.0169295450199,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",781,790,771,778,196418,-0.0151898734177,-0.0453987730061,-0.0025641025641,42.350842979,825.88954499,827.168964424,-1.27941943374,15.0321892514,-16.3116086851,855.9,792.1,52.1845593254,0.0717148167171,0.337925490324,-0.419584737925,,,,,"2025-02-26T06:51:37.000+09:00",0,-3906,0,-0.0102827763496,-0.18766066838,-0.370179948586,0,-0.0113924050633,0.0240506329114,-0.0910153055263,-0.0178007827295,-0.00164449798682,0.0193215800146,-0.0209660780015,0.0670752690558,18.8447268511,"train",765.783333333,0.0159531634274,0.908984694474,1.01595316343,379553.6,2682423.6,0.0732240798955,165710110,0.167159970558,1000.51521358,711.284786416,0.230664575084,-17449,202845,206317,16948,-62549,-64397,-3733,-87331,-84660,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.00952693541895,-0.0101467482318,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",770,794,767,770,227890,-0.0102827763496,-0.0552147239264,0.00391134289439,41.3062493731,817.291153453,822.934226318,-5.64307286519,10.8971368281,-16.5402096933,856.05,796.12,50.3856622308,0.0716447986328,0.33701729668,-0.413729958267,,,,,"2025-02-27T06:51:37.000+09:00",0,-5388,0,-0.061038961039,-0.18961038961,-0.367532467532,0,-0.0102827763496,0.0347043701799,-0.100519829449,-0.0328091242526,-0.00732866605869,0.0141521257507,-0.0214807918094,0.065435924975,18.9830088559,"train",768.616666667,0.00179977014984,0.899480170551,1.00179977015,323063,2679672.45,0.085043976177,165482220,0.168358263339,1000.30182841,711.798171589,0.201736882826,48704,239261,198542,-78196,-168940,-84225,-762,-70420,-84634,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0143887874739,-0.0128561098562,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",772,775,696,723,898549,-0.061038961039,-0.110701107011,-0.0973782771536,35.7303477669,802.784822153,815.531691035,-12.7468688828,6.16833568589,-18.9152045687,852.15,798.6,52.4295435,0.072240123707,0.361180374806,-0.300322423454,,,,,"2025-02-28T06:51:37.000+09:00",0,-118930,0,-0.124481327801,-0.207468879668,-0.322268326418,0,0.0025974025974,0.102597402597,-0.151557824327,-0.0946656649136,-0.0176305240426,0.00853158462779,-0.0261621086704,0.0725166576763,20.2919457428,"train",769.7,-0.0606729894764,0.848442175673,0.939327010524,418190.6,2678388.3,0.335481229514,164583671,0.134411410773,1006.0399282,698.260071805,0.0803818953116,45309,-15735,259285,-72871,-10205,-143816,-365,-3942,-84588,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,-0.0537162268648,-0.0603130176366,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",624,679,613,633,9945458,-0.124481327801,-0.213664596273,-0.195679796696,27.9498391698,776.664080283,802.010825033,-25.3467447498,-0.134680401252,-25.2120643486,844.45,798.8,56.5417189643,0.0769344854962,0.425004340082,1.11431599386,,,,,"2025-03-04T06:51:37.000+09:00",0,-154273,0,-0.0252764612954,-0.0726698262243,-0.218009478673,0,-0.136929460581,0.0912863070539,-0.250399668423,-0.207561342013,-0.0400422507896,-0.000212765246843,-0.0398294855428,0.0893234106861,22.5630969448,"train",769.516666667,-0.17740573087,0.749600331577,0.82259426913,2342766.6,3130833.7,3.17661650314,154638213,-0.0295255062573,1023.89745749,665.002542509,-0.0891696738321,5662,58080,239622,-35113,-90059,-128318,-275,-855,-84794,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.0905459792741,-0.0895977577159,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",633,634,585,617,1496490,-0.0252764612954,-0.218987341772,-0.21997471555,26.8312420979,752.100375624,788.306319475,-36.2059438508,-7.34893309115,-28.8570107596,835.75,798.68,56.0030247525,0.0769567360021,0.488524044039,-0.274207403568,,,,,"2025-03-05T06:51:37.000+09:00",0,-147883,0,0.0243111831442,-0.0470016207455,-0.19773095624,0,0,0.0774091627172,-0.261740951241,-0.227475334302,-0.0586806221244,-0.0119107505529,-0.0467698715715,0.0907666527594,20.643501949,"train",768.716666667,-0.19736357132,0.738259048759,0.80263642868,2552961,3169833.65,0.472103638625,153141723,-0.0640691349844,1039.8919849,631.608015097,-0.0357790561905,125634,165515,398370,-131353,-200321,-310983,287,-51,-64218,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0237524442075,-0.0171308620697,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",617,656,610,632,2389704,0.0243111831442,-0.18766066838,-0.384615384615,29.672907802,733.623394759,776.728073588,-43.104678829,-14.5000822387,-28.6045965902,816,798.16,55.2885229845,0.0323529977329,0.4968978159,0.188451106778,,,,,"2025-03-06T06:51:37.000+09:00",0,414613,0,-0.0126582278481,-0.0743670886076,-0.226265822785,0,0,0.0745542949757,-0.225490196078,-0.208178811266,-0.068203605742,-0.0229431680992,-0.0452604376428,0.0874818401654,21.1355694617,"train",768.616666667,-0.17774356528,0.774509803922,0.82225643472,2991618.2,1917752,1.24609647129,155531427,-0.758789535873,1018.73430889,613.265691113,0.0462040909358,1373793,1375507,1551943,39409,12256,-47810,-1462534,-1462743,-1527065,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.0127607979996,0.0120466486545,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",632,647,618,624,816063,-0.0126582278481,-0.18961038961,-0.372864321608,29.0254526139,716.758257104,765.414882952,-48.656625848,-21.3313909606,-27.3252348875,797.45,796.12,53.4107713428,0.0323832708654,0.505902846312,-0.355716709669,,,,,"2025-03-07T06:51:37.000+09:00",0,-145671,0,-0.0817307692308,-0.0769230769231,-0.216346153846,0,0,0.0458860759494,-0.217505799737,-0.216198563031,-0.0779753619359,-0.0341849214112,-0.0437904405248,0.0855941848442,20.0483972072,"train",768.5,-0.188028627196,0.782494200263,0.811971372804,3109252.8,1561382.1,0.522654256123,154715364,-0.703735651895,999.166112396,595.733887604,0.0700640917077,1543326,1552702,1679219,21521,9658,-26786,-1614756,-1614849,-1679546,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0197063450274,0.00344726783434,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",623,623,562,573,2116774,-0.0817307692308,-0.207468879668,-0.389776357827,25.2438940595,694.641602165,751.161928659,-56.5203264943,-28.3691780673,-28.151148427,779.15,792.1,54.0242876754,0.0341379361256,0.547045499609,0.289577732671,,,,,"2025-03-10T06:51:37.000+09:00",0,-92142,0,0.0244328097731,0.0366492146597,-0.130890052356,1,-0.00160256410256,0.0977564102564,-0.264583199641,-0.27660648908,-0.0986393132536,-0.0495099093671,-0.0491294038866,0.0942832245644,20.9162895071,"train",767.116666667,-0.253047124514,0.735416800359,0.746952875486,3352897.8,1516446.55,1.39587775118,152598590,-0.694956706519,992.26525051,566.03474949,0.0163415112092,1061626,1181832,1303504,546305,418855,320734,-1669513,-1669199,-1672561,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.0768087147,-0.0719065706785,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",573,590,553,587,870543,0.0244328097731,-0.0726698262243,-0.373532550694,28.0163720237,678.081355678,739.001785795,-60.9204301176,-34.8794284774,-26.0410016402,761.65,788.58,52.8082671272,0.035445961437,0.566813335703,-0.260676340162,,,,,"2025-03-11T06:51:37.000+09:00",0,15583,0,0.00170357751278,0,-0.185689948893,0,0,0.064572425829,-0.229304798792,-0.255624033072,-0.103782674817,-0.0594198100126,-0.0443628648044,0.0899629763666,20.0518972557,"train",766.383333333,-0.234064763065,0.770695201208,0.765935236935,1537914.8,1403153.25,0.620419045461,153469133,-0.608285018048,977.506688569,545.793311431,0.0954491816821,-83902,1285943,1456370,253753,301122,192982,-216126,-1678594,-1682160,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,0.0217372552925,0.0270162919773,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",575,588,557,588,384842,0.00170357751278,-0.0470016207455,-0.348837209302,28.2211459232,664.222685573,727.816468329,-63.5937827555,-40.622299333,-22.9714834225,745.9,785.06,51.2505337609,0.0356707810886,0.585221800847,-0.470379531208,,,,,"2025-03-12T06:51:38.000+09:00",0,62407,0,-0.00510204081633,-0.0136054421769,-0.195578231293,0,-0.0204429301533,0.0528109028961,-0.211690575144,-0.251012661453,-0.108152691761,-0.0690855430833,-0.0390671486777,0.0871607717023,19.2373150917,"train",765.9,-0.232275754015,0.788309424856,0.767724245985,1315585.2,1351559,0.284739326955,153853975,-0.56485780495,964.158470626,527.641529374,0.138272916632,249602,1676670,1866208,188986,329997,194737,-513917,-2129053,-2132166,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0144603965169,0.00765546641085,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",592,592,576,585,426682,-0.00510204081633,-0.0743670886076,-0.339729119639,27.9641369845,652.034580101,717.237470675,-65.2028905743,-45.5384175813,-19.6644729931,730.85,782.04,48.7326384923,0.0358290007494,0.599439056221,-0.421990071226,,,,,"2025-03-13T06:51:37.000+09:00",0,-7898,0,-0.0153846153846,-0.0376068376068,-0.239316239316,0,0.00680272108844,0.0272108843537,-0.199562153657,-0.251956421666,-0.111457932606,-0.0778434488569,-0.0336144837489,0.0833036555424,19.3354061353,"train",765.616666667,-0.235910050722,0.800437846343,0.764089949278,922980.8,1297924.05,0.328741885937,153427293,-0.546876144255,949.900017119,511.799982881,0.167085166397,643091,451130,1815200,-203871,175575,362273,-511481,-718146,-2183903,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0197694430862,-0.0161761918905,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",585,592,574,576,370772,-0.0153846153846,-0.0769230769231,-0.337169159954,27.1648784397,640.336952393,706.77543581,-66.4384834173,-49.7184307485,-16.7200526688,716.2,779.2,46.5374500286,0.0358421743429,0.612465938253,-0.438333410096,,,,,"2025-03-14T06:51:26.000+09:00",0,-1096,0,0.03125,-0.182291666667,-0.184027777778,0,0,0.0307692307692,-0.195755375593,-0.260780287474,-0.115344589266,-0.0863167200494,-0.0290278692167,0.0807941840774,19.1794502628,"train",765.733333333,-0.247779905972,0.804244624407,0.752220094028,833922.6,1278710.8,0.289957666737,153056521,-0.540067738538,935.524052489,496.875947511,0.180381612483,480012,222629,1922155,-15768,263833,264509,-502486,-566324,-2184316,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.014926330922,-0.00621382483231,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",569,598,569,594,483713,0.03125,0.0366492146597,-0.33183352081,31.3886141697,633.208190486,698.421699824,-65.213509338,-52.8174464664,-12.3960628716,701.45,776.92,45.2847750265,0.0363735764251,0.59975945782,-0.365219438237,,,,,"2025-03-17T06:51:26.000+09:00",0,74855,0,-0.0117845117845,-0.19696969697,-0.188552188552,0,-0.0121527777778,0.0503472222222,-0.153182692993,-0.235442516604,-0.109787052758,-0.0889182600444,-0.0208687927131,0.0762369949942,19.4761263575,"train",765.65,-0.224188597923,0.846817307007,0.775811402077,507310.4,1242849,0.389196917727,153540234,-0.584505639865,911.800635844,491.099364156,0.244593118131,-23859,591185,2029692,68569,-147739,152411,-52686,-512226,-2184177,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0340786784476,0.0153949916989,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",594,610,586,587,407123,-0.0117845117845,0,-0.312646370023,30.6443677202,626.099238104,690.168240578,-64.0690024742,-55.067757668,-9.00124480628,688.1,774.08,43.7644339532,0.036106974655,0.59210983781,-0.393729137754,,,,,"2025-03-18T06:51:28.000+09:00",0,-20667,0,-0.0119250425894,-0.177172061329,-0.14139693356,0,0,0.040404040404,-0.146926318849,-0.241680446465,-0.109146511881,-0.0938121936422,-0.015334318239,0.0745561055421,19.2918954541,"train",765.05,-0.232729886935,0.853073681151,0.767270113065,414626.4,1227479.45,0.33167398444,153133111,-0.579303140268,891.815389698,484.384610302,0.251859689762,-48138,486894,2091166,53336,-24842,136877,-2278,-504298,-2230742,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0290580042018,-0.0243822292143,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",587,594,578,580,355533,-0.0119250425894,-0.0136054421769,-0.323220536756,29.8813587311,619.007047626,682.007630165,-63.0005825385,-56.6543226421,-6.34625989648,674.25,768.94,41.7812600994,0.0358050815618,0.573373683952,-0.40701418188,,,,,"2025-03-19T06:51:31.000+09:00",0,1865,0,-0.0293103448276,-0.177586206897,-0.1,0,0,0.0272572402044,-0.139784946237,-0.245714880225,-0.108621694032,-0.0976798666243,-0.0109418274077,0.0720366553438,19.1444014593,"train",764.333333333,-0.241168774531,0.860215053763,0.758831225469,408764.6,1206256.4,0.294740819613,152777578,-0.636563710667,867.548603202,480.951396798,0.256206205222,-63308,-90281,1970267,64893,139740,215053,-5341,-57748,-2273923,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0125570594126,-0.0146553353898,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",580,585,561,563,835846,-0.0293103448276,-0.0376068376068,-0.309202453988,28.0544521261,610.390578761,673.192250153,-62.8016713919,-57.883792392,-4.91787899988,661.65,763.84,40.5111700923,0.0352227799477,0.567459792156,-0.172294205066,,,,,"2025-03-20T06:51:31.000+09:00",0,-65797,0,-0.163410301954,-0.129662522202,-0.0870337477798,0,0,0.0413793103448,-0.149096954583,-0.262934645999,-0.111548261797,-0.102813130359,-0.0087351314385,0.0719558971444,19.9694792948,"train",762.75,-0.261881350377,0.850903045417,0.738118649623,490597.4,1196187.5,0.698758346831,151941732,-0.633504488218,849.37988574,473.92011426,0.237255473173,-43558,-95464,1934018,50653,106785,232067,-6751,-7496,-2275716,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.0355423054453,-0.01966632841,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",570,570,399,471,17800894,-0.163410301954,-0.182291666667,-0.422085889571,20.6842503287,588.945874336,658.215046438,-69.2691721016,-60.160868334,-9.10830376767,644.45,757.36,49.8318008,0.0471199673632,0.593925396914,3.77461544305,,,,,"2025-03-21T06:51:31.000+09:00",0,-327853,0,0.0127388535032,0.0339702760085,0.169851380042,1,0.01243339254,0.303730017762,-0.269144231515,-0.378102883701,-0.147068305948,-0.127730081388,-0.0193382245598,0.105800001699,22.8496173329,"train",758.5,-0.37903757416,0.730855768485,0.62096242584,3976621.8,2060715.05,8.6382122555,134140838,-0.799642264951,835.827611021,453.072388979,0.0468383185606,-16742,-9860,2004732,55356,46282,150833,-35648,-37460,-2289053,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.166636329299,-0.145532601676,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",509,560,476,477,13017571,0.0127388535032,-0.19696969697,-0.413284132841,22.1212110047,571.72343213,644.791709664,-73.068277534,-62.742350174,-10.32592736,627.65,750.06,52.6295293143,0.0476107738861,0.599724965716,2.15989415496,,,,,"2025-03-24T06:51:31.000+09:00",0,-94471,0,0.0125786163522,0.0272536687631,0.169811320755,1,0.0806794055202,0.178343949045,-0.240022305425,-0.36405087593,-0.153182971769,-0.131535325312,-0.0216476464571,0.110334443007,22.5493271092,"train",753.55,-0.366996217902,0.759977694575,0.633003782098,6483393.4,2690448.05,4.83843982789,147158409,-0.362694514767,815.858687366,439.441312634,0.0997793669664,219822,153400,1910682,-84408,-13237,247674,-132291,-137353,-2322720,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.0104522507957,0.0206544571714,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",467,498,451,483,1271466,0.0125786163522,-0.177172061329,-0.4,23.6115929707,558.073673341,632.807138578,-74.733465237,-65.1405731866,-9.59289205046,611.55,743.08,52.2274200775,0.048216454972,0.587575089639,-0.307927353169,,,,,"2025-03-25T06:51:31.000+09:00",0,195906,0,-0.0124223602484,0.0248447204969,0.151138716356,1,-0.020964360587,0.0985324947589,-0.210203581065,-0.3500026915,-0.154727671298,-0.134866611152,-0.0198610601459,0.108131304508,20.2356977787,"train",748.883333333,-0.355039725814,0.789796418935,0.644960274186,6656262,2737892.45,0.464395889619,148429875,-0.327298667265,791.215773034,431.884226966,0.142252395019,1475265,1427939,3258856,-391743,-338294,-152073,-1145880,-1151098,-3334845,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.0167630492026,0.0114526937212,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",478,494,473,477,1037528,-0.0124223602484,-0.177586206897,-0.396202531646,23.1348010909,545.600800519,621.265869054,-75.6650685344,-67.2454722562,-8.41959627829,595.9,736.16,49.996890072,0.0482697336553,0.567119490925,-0.364223781549,,,,,"2025-03-26T06:51:31.000+09:00",0,24068,0,0.0272536687631,0.0377358490566,0.136268343816,1,-0.0103519668737,0.0434782608696,-0.199530122504,-0.352043034123,-0.15862697806,-0.140975832822,-0.0176511452375,0.10481528317,20.0198680116,"train",744.1,-0.358957129418,0.800469877496,0.641042870582,6792661,2767492.95,0.374898154664,147392347,-0.33449373376,764.873252321,426.926747679,0.148169167704,1760030,1813478,3565382,-472762,-491373,-221957,-1285170,-1317289,-3504141,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.00624471299742,1.82828883721e-05,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",488,508,482,490,929380,0.0272536687631,-0.129662522202,-0.370179948586,26.5935160348,537.046831209,611.542471346,-74.4956401374,-68.6955058324,-5.80013430502,581.5,729.88,48.6399693526,0.0495120221867,0.525374862882,-0.396141989986,,,,,"2025-03-27T06:51:31.000+09:00",0,154096,0,-0.00612244897959,-0.00204081632653,0.20612244898,0,0.0230607966457,0.0545073375262,-0.157351676698,-0.328656765496,-0.152031918648,-0.140194909862,-0.0118370087858,0.0992652435767,19.9366783694,"train",740,-0.337837837838,0.842648323302,0.662162162162,6811367.8,2804141.05,0.331431259494,148321727,-0.310048294468,734.252741383,428.747258617,0.200496373513,1421629,1618587,3349760,-216127,-280017,14599,-1184997,-1315599,-3503984,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.0164998296081,0.0199145803847,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",482,494,477,487,431463,-0.00612244897959,0.0339702760085,-0.367532467532,26.2994169178,529.347318715,602.317103098,-72.9697843832,-69.5503615426,-3.41942284065,567.35,724.2,46.3799715417,0.049567534046,0.462483233646,-0.504072294663,,,,,"2025-03-28T06:51:31.000+09:00",0,49674,0,0.00616016427105,0.0041067761807,0.17864476386,1,-0.0163265306122,0.034693877551,-0.141623336565,-0.327533830434,-0.149835286208,-0.142813884071,-0.00702140213685,0.0952360811944,19.1632011663,"train",736.15,-0.338450044149,0.858376663435,0.661549955851,3337481.6,2814319.7,0.153309874496,147890264,-0.312543667303,698.544931305,436.155068695,0.193776279308,121241,1565922,3331393,135772,-257878,61895,-169842,-1285292,-3503925,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.00779239023764,0.00642500524104,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-28T00:00:00.000+09:00",488,494,475,490,452205,0.00616016427105,0.0272536687631,-0.322268326418,27.1668416215,523.293885067,593.997317684,-70.703432617,-69.7809757575,-0.922456859546,555.7,718.56,44.4242592887,0.0490359271178,0.410678936957,-0.493915048931,,,,,"2025-03-31T06:51:31.000+09:00",0,9927,0,0.0102040816327,0.0163265306122,0.212244897959,1,0.00205338809035,0.0390143737166,-0.118229260392,-0.318080605656,-0.144292719627,-0.142410154607,-0.00188256501948,0.0906617536504,19.2162962914,"train",732.516666667,-0.331073240654,0.881770739608,0.668926759346,824408.4,2792002.5,0.161964396522,148342469,-0.290852210913,669.807142634,441.592857366,0.212112675492,-347799,1245857,3172274,368795,-38170,219709,-196,-1185194,-3503972,,,,,,,,,,,,,,,-0.0188596743571,-0.0194066347228,0.0250198386281,0.0255667989938,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-31T00:00:00.000+09:00",490,499,479,495,750202,0.0102040816327,0.0248447204969,-0.218009478673,28.6736033478,518.940979672,586.66418304,-67.7232033686,-69.3694212797,1.64621791106,548.8,713.4,42.6796693395,0.0427957837719,0.405352672215,-0.354820653148,,,,,"2025-04-01T06:51:31.000+09:00",0,153568,0,0,-0.0343434343434,0.145454545455,0,0,0.0408163265306,-0.0980320699708,-0.30613961312,-0.13681455226,-0.140140245009,0.00332569274961,0.0862215542212,19.7326555478,"train",728.616666667,-0.320630418373,0.901967930029,0.679369581627,720155.6,2332239.7,0.321665907668,149092671,-0.118888766022,660.028773256,437.571226744,0.258156102845,-225457,-82135,3118641,225251,336977,274963,-484,-170203,-3504193,,,,,,,,,,,,,,,-0.0300471465766,-0.0301401060886,0.0402512282092,0.0403441877212,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-01T00:00:00.000+09:00",494,503,486,495,685075,0,0.0377358490566,-0.19773095624,28.6736033478,515.25775203,579.874243556,-64.616491526,-68.418835329,3.80234380298,542.7,708.22,40.8454072438,0.0427353363872,0.401536966134,-0.359433499826,,,,,"2025-04-02T06:51:31.000+09:00",0,73516,0,-0.0121212121212,-0.0444444444444,0.169696969697,0,-0.0020202020202,0.0343434343434,-0.0878938640133,-0.301064640931,-0.130538366719,-0.138219869351,0.00768150263228,0.08251597423,19.6418413658,"train",722.916666667,-0.315273775216,0.912106135987,0.684726224784,649665,2291668.95,0.298941520327,149092671,-0.0883428647057,651.657055761,433.742944239,0.281106420015,-205895,-400003,2999864,205703,420587,398951,-424,-546,-3504636,,,,,,,,,,,,,,,0.0162305732895,0.0276436055584,-0.0162305732895,-0.0276436055584,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-02T00:00:00.000+09:00",495,501,482,489,352476,-0.0121212121212,-0.00204081632653,-0.226265822785,27.8711479438,511.218097871,573.142818107,-61.9247202358,-67.1200123103,5.19529207449,535.55,703.06,39.2850210121,0.0420058959421,0.385375571359,-0.409244508838,,,,,"2025-04-03T06:51:31.000+09:00",0,-46232,0,0,-0.0899795501022,0.161554192229,0,0,0.0383838383838,-0.0869199887966,-0.30446903536,-0.126635419705,-0.137259738876,0.0106243191707,0.0803374662825,18.9651003091,"train",717.433333333,-0.318403568276,0.913080011203,0.681596431724,534284.2,2189807.55,0.160962090025,148740195,-0.15506458547,638.743943621,432.356056379,0.274453817895,-202273,-378045,1596208,201273,379230,381573,-243,-440,-2041681,,,,,,,,,,,,,,,-0.00615930102047,-0.00954515872442,-0.00596191110074,-0.00257605339679,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-03T00:00:00.000+09:00",479,493,474,489,276448,0,0.0041067761807,-0.216346153846,27.8711479438,507.799928968,566.910016766,-59.1100877979,-65.5180274078,6.40793960997,528.8,696.98,37.8360909398,0.0420832240209,0.365431470229,-0.41925541394,,,,,"2025-04-04T06:51:31.000+09:00",0,57392,0,0.0184049079755,-0.038854805726,0.155419222904,0,-0.0204498977505,0.038854805726,-0.0752647503782,-0.298401675801,-0.120879525149,-0.133983696131,0.0131041709815,0.0773744190999,18.722140514,"train",712.333333333,-0.313523631259,0.924735249622,0.686476368741,503281.2,2162826.8,0.127817909414,148740195,-0.138133321633,625.420080729,432.179919271,0.294038673432,-221745,-425121,1353570,222697,423902,476139,-55,-416,-1889492,,,,,,,,,,,,,,,-0.00764607759412,-0.00198583631452,0.00764607759412,0.00198583631452,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-04T00:00:00.000+09:00",480,503,480,498,404788,0.0184049079755,0.0163265306122,-0.130890052356,31.2197460969,506.292247588,561.80557108,-55.5133234912,-63.5170866245,8.0037631333,525.05,690.22,36.7763701584,0.0392494353072,0.362935096097,-0.37036336576,,,,,"2025-04-07T06:51:31.000+09:00",0,116838,0,-0.0401606425703,-0.0321285140562,0.13453815261,0,-0.0184049079755,0.0470347648262,-0.0515189029616,-0.27849091594,-0.111472537131,-0.127544350652,0.0160718135207,0.0738481328482,19.1217188342,"train",706.6,-0.295216529861,0.948481097038,0.704783470139,493797.8,2077227.5,0.194869363129,149144983,-0.0831302060078,620.329536103,429.770463897,0.358049266892,-182427,-234631,1755811,182136,233928,34782,20,-330,-1835103,,,,,,,,,,,,,,,-0.00855752603852,0.00570600886626,0.026962434014,0.0126988991092,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-07T00:00:00.000+09:00",470,489,447,478,741768,-0.0401606425703,-0.0343434343434,-0.185689948893,28.0979740361,501.939594113,555.597751,-53.6581568864,-61.5453006769,7.8871437905,519.6,684.18,37.7923437185,0.039258178861,0.357668718863,-0.29419519352,,,,,"2025-04-08T06:51:31.000+09:00",0,-24664,0,-0.010460251046,0.0543933054393,0.196652719665,1,-0.0562248995984,0.0843373493976,-0.0800615858353,-0.301353445,-0.11225555834,-0.128755859157,0.016500300817,0.0790634805827,19.6864025401,"train",700.7,-0.317825032111,0.919938414165,0.682174967889,492111,2070788.75,0.358205538832,148403215,-0.122318560983,612.522333161,426.677666839,0.276157148744,-81994,-234582,1598116,84554,238533,212374,-165,-121,-1825720,,,,,,,,,,,,,,,-0.0556578595128,-0.0525029459259,0.0154972169425,0.0123423033556,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-08T00:00:00.000+09:00",478,490,470,473,459318,-0.010460251046,-0.0444444444444,-0.195578231293,27.3613695713,497.487348865,549.479399074,-51.9920502087,-59.6346505832,7.64260037456,513.85,678.44,36.5214620244,0.0391760120143,0.348147537258,-0.357651040438,,,,,"2025-04-09T06:51:31.000+09:00",0,-51966,0,-0.0591966173362,0.103594080338,0.202959830867,1,0,0.0418410041841,-0.0794979079498,-0.302812334178,-0.109919767883,-0.126077485377,0.0161577174938,0.0772123932862,19.1965934527,"train",694.866666667,-0.319293869327,0.92050209205,0.680706130673,446959.6,2074512.55,0.221410084986,147943897,-0.142444980629,603.29780601,424.40219399,0.271654544576,-119369,-338595,984599,126859,345058,414012,-1215,-1207,-1376790,,,,,,,,,,,,,,,0.00258998367838,0.0109780439122,-0.0130502347244,-0.0214382949582,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-09T00:00:00.000+09:00",471,484,438,445,657983,-0.0591966173362,-0.0899795501022,-0.239316239316,23.6260841194,489.412372117,541.740184328,-52.3278122109,-58.1732829088,5.84547069783,506.85,671.74,37.1985004512,0.0405877415016,0.34716451897,-0.316497806811,,,,,"2025-04-10T06:51:31.000+09:00",0,-141329,0,0.0561797752809,0.155056179775,0.334831460674,1,-0.00422832980973,0.0972515856237,-0.122028213475,-0.337541310626,-0.117590589238,-0.130726478447,0.0131358892086,0.0835921358454,19.4950086597,"train",688.883333333,-0.354027048605,0.877971786525,0.645972951395,508061,2086077.6,0.315416358433,147285914,-0.147199198151,594.83016822,418.86983178,0.148500331089,-142628,-174986,970092,139284,171939,377937,-1198,-1285,-1324820,,,,,,,,,,,,,,,-0.0173633275213,-0.0228718961197,-0.0418332898149,-0.0363247212165,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-10T00:00:00.000+09:00",459,480,459,470,602309,0.0561797752809,-0.038854805726,-0.184027777778,32.4881077841,486.425853329,536.4260966,-50.0002432702,-56.5386749811,6.5384317109,501.55,665.8,37.0414647047,0.0432587269285,0.332277964017,-0.33170502653,,,,,"2025-04-11T06:51:26.000+09:00",0,189850,0,0.0255319148936,0.172340425532,0.276595744681,1,0.0314606741573,0.047191011236,-0.062904994517,-0.294082306999,-0.106383496319,-0.120295053151,0.0139115568317,0.0788116270312,19.4612585799,"train",683.866666667,-0.312731526613,0.937095005483,0.687268473387,573233.2,2097654.45,0.287134518271,147888223,-0.123192311298,584.877006426,418.222993574,0.310685626707,-36364,-49201,1081740,40571,56407,268713,-1079,-1145,-1324313,,,,,,,,,,,,,,,0.0659894493613,0.0596838620432,-0.0098096740804,-0.00350408676234,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-11T00:00:00.000+09:00",466,489,459,482,704881,0.0255319148936,-0.0321285140562,-0.188552188552,36.3083945479,485.744952817,532.394533889,-46.6495810713,-54.5608561991,7.91127512781,495.95,659.42,36.5385029401,0.0430092310816,0.29037957323,-0.311661015474,,,,,"2025-04-14T06:51:28.000+09:00",0,33904,0,0.045643153527,0.157676348548,0.286307053942,1,-0.00851063829787,0.063829787234,-0.0281278354673,-0.26905462376,-0.0967833632185,-0.113196797094,0.0164134338751,0.0758060226972,19.6437283902,"train",679.033333333,-0.290167394826,0.971872164533,0.709832605174,633251.8,2108712.85,0.334270737716,148593104,-0.117302125797,567.956874672,423.943125328,0.403134248892,193651,37483,1202109,-206173,-43251,139270,215,-1012,-1323889,,,,,,,,,,,,,,,-0.00504691091425,0.0202408366212,0.0305788258079,0.00529107827237,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-14T00:00:00.000+09:00",483,511,478,504,718147,0.045643153527,0.0543933054393,-0.14139693356,42.7090947486,488.553421615,530.291235082,-41.7378134674,-51.9962476528,10.2584341854,491.8,653.76,36.28575273,0.0446398091664,0.239591430487,-0.312540802149,,,,,"2025-04-15T06:51:28.000+09:00",0,133289,0,0.0357142857143,0.103174603175,0.208333333333,1,0.00207468879668,0.0684647302905,0.0248068320455,-0.229074889868,-0.0828131219591,-0.103167158041,0.0203540360821,0.071995541131,19.7070058333,"train",674.883333333,-0.253204257526,1.02480683205,0.746795742474,628527.6,2124264.05,0.338068612515,149311251,-0.0899572724963,550.715532757,432.884467243,0.603538060586,1715,-91277,1019945,6446,93831,331047,405,-715,-1322137,,,,,,,,,,,,,,,0.00952431845835,0.0192498454549,0.0361188350686,0.026393308072,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-15T00:00:00.000+09:00",521,524,491,522,623655,0.0357142857143,0.103594080338,-0.1,47.3694370119,493.699049058,529.67706952,-35.9780204619,-48.7926022146,12.8145817527,488.9,648.38,36.0510561065,0.0455496754947,0.185849157451,-0.336889997224,,,,,"2025-04-16T06:51:34.000+09:00",0,86565,0,-0.0153256704981,0.0383141762452,0.155172413793,1,0.0337301587302,0.0654761904762,0.0677030067498,-0.194916561276,-0.0689234108465,-0.0934724180356,0.0245490071891,0.0690633258745,19.6010202008,"train",671.016666667,-0.222075954398,1.06770300675,0.777924045602,661395,2137670.15,0.291745197452,149934906,-0.0664899587057,534.330826539,443.469173461,0.864290092452,-84281,-14113,1060767,83518,13066,287338,1293,1363,-1317679,,,,,,,,,,,,,,,0.00876260744577,0.00414680244859,0.0269516782685,0.0315674832657,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-16T00:00:00.000+09:00",522,529,514,514,430325,-0.0153256704981,0.155056179775,-0.0870337477798,45.5942489837,496.82227228,528.515805111,-31.6935328312,-45.3727883379,13.6792555067,486.45,638.12,34.5474092417,0.0452643600593,0.134349084884,-0.374835027388,,,,,"2025-04-17T06:51:34.000+09:00",0,-16237,0,0.0719844357977,0.149805447471,0.136186770428,1,0,0.0287356321839,0.0566348031658,-0.194508869805,-0.0616605697104,-0.0882739072722,0.0266133375617,0.0672128584469,19.2145192861,"train",667.133333333,-0.229539322474,1.05663480317,0.770460677526,615863.4,2117394.1,0.203233304561,149504581,-0.0575507176486,519.127056171,453.772943829,0.921549601284,-339735,-159624,905932,351650,169115,440267,1136,1322,-1316002,,,,,,,,,,,,,,,-0.0121013477785,-0.0179935947859,-0.00322432271956,0.00266792428785,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-17T00:00:00.000+09:00",514,558,514,551,1153739,0.0719844357977,0.172340425532,0.169851380042,54.1520549041,505.157307314,530.181301029,-25.023993715,-41.3030294133,16.2790356983,490.45,629.24,35.2225942959,0.0302533444898,0.172499467903,-0.0485538333106,,,,,"2025-04-18T06:51:35.000+09:00",0,161892,0,0.0127041742287,0.0417422867514,0.0852994555354,1,0,0.0856031128405,0.123458048731,-0.124340474223,-0.045415596579,-0.074960125977,0.029544529398,0.0639248535316,20.2702533414,"train",663.1,-0.169054441261,1.12345804873,0.830945558739,726149.4,1285036.35,0.897825964223,150658320,0.642685399522,532.751182017,448.148817983,1.21570104089,-243336,-298249,793351,242280,295540,517971,902,1266,-1285587,,,,,,,,,,,,,,,0.0093894411689,0.0180801304516,0.0625949946288,0.0539043053461,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-18T00:00:00.000+09:00",563,563,543,558,430505,0.0127041742287,0.157676348548,0.169811320755,55.575755521,513.286952343,532.241945397,-18.9549930546,-36.8334221416,17.8784290869,494.5,621.62,34.1352661319,0.0302530926965,0.206237234619,-0.849333999406,,,,,"2025-04-21T06:51:34.000+09:00",0,44372,0,-0.00358422939068,0.0645161290323,0.0573476702509,1,0.021778584392,0.0362976406534,0.128412537917,-0.10234548438,-0.0339695216033,-0.0660097170996,0.0320401954963,0.0611743120643,19.2970731837,"train",658.466666667,-0.152576693328,1.12841253792,0.847423306672,671274.2,655683.05,0.656574849693,151088825,0.299719201221,545.49215626,443.50784374,1.12264478165,-194962,-402726,645983,194927,414166,566673,-3,1145,-1185391,,,,,,,,,,,,,,,0.00526633230921,0.00845802599227,0.00743784191946,0.0042461482364,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-21T00:00:00.000+09:00",563,571,554,556,504853,-0.00358422939068,0.103174603175,0.151138716356,55.0497734114,519.858190444,534.001801294,-14.14361085,-32.2954598833,18.1518490333,498.15,614,32.911318551,0.0303444786925,0.2298275661,-0.498160285104,,,,,"2025-04-22T06:51:34.000+09:00",0,-109730,0,-0.0251798561151,0.0197841726619,0.0377697841727,1,0.0089605734767,0.0304659498208,0.116129679815,-0.0944625407166,-0.0254381490108,-0.0580853595023,0.0326472104915,0.0591930189767,19.4527908746,"train",654.733333333,-0.150799307606,1.11612967982,0.849200692394,628615.4,617352.4,0.81777117899,150583972,0.174462511201,555.394301026,440.905698974,1.00529047401,-214749,-376088,-784082,218619,381288,1050629,-4112,-3195,-174234,,,,,,,,,,,,,,,0.00201335255414,-0.00323223316661,-0.00559758194482,-0.000351996224068,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-22T00:00:00.000+09:00",551,559,541,542,327626,-0.0251798561151,0.0383141762452,0.136268343816,51.3837588048,523.264622683,534.594260457,-11.329637774,-28.1022954614,16.7726576874,501.4,606.78,31.8462243688,0.0308862238676,0.23698357935,-1.19701093127,,,,,"2025-04-23T06:51:34.000+09:00",0,-73877,0,0.090405904059,0.0682656826568,0.0756457564576,1,-0.0089928057554,0.0323741007194,0.0809732748305,-0.106760275553,-0.020903390727,-0.0518492536189,0.0309458628919,0.0587568715292,18.994894,"train",651.1,-0.167562586392,1.08097327483,0.832437413608,569409.6,581857.3,0.563069329886,150256346,0.24610836712,560.811783343,441.988216657,0.841683061133,-158754,-372722,-1125433,180991,393013,1171724,-8764,-8791,-9181,,,,,,,,,,,,,,,-0.000715313331351,0.000936473548117,-0.0244645427838,-0.0261163296632,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-23T00:00:00.000+09:00",549,625,543,591,2991272,0.090405904059,0.149805447471,0.20612244898,61.1384136616,533.685449963,538.772463386,-5.08701342361,-23.4992390539,18.4122256303,506.45,600.88,35.5000654853,0.03566585859,0.279446792441,4.08530661291,,,,,"2025-04-24T06:51:34.000+09:00",0,143935,0,-0.0287648054146,-0.0389170896785,-0.0135363790186,0,0.0129151291513,0.151291512915,0.166946391549,-0.0164425509253,-0.00860746772184,-0.0397618258103,0.0311543580884,0.0600677926994,21.2930252909,"train",647.95,-0.0878925843043,1.16694639155,0.912107415696,1081599,684951.9,4.36712709316,153247618,0.359579336885,577.212914016,435.687085984,1.097417455,-61690,-124681,-837336,91645,154161,874445,-11652,-11643,-12046,,,,,,,,,,,,,,,0.0156516423769,0.0139082835279,0.0747542616822,0.0764976205311,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-24T00:00:00.000+09:00",591,596,563,574,516053,-0.0287648054146,0.0417422867514,0.17864476386,56.8747078344,539.88768843,541.381910543,-1.4942221129,-19.0982356657,17.6040135528,510.8,594.98,35.3214893792,0.0365102606661,0.297382785875,-0.307543305782,,,,,"2025-04-25T06:51:34.000+09:00",0,-95827,0,0.0348432055749,-0.0156794425087,0.0209059233449,0,0,0.0558375634518,0.123727486296,-0.0352616894686,-0.00260317441272,-0.0332721875708,0.0306690131581,0.0615356957827,19.5065941521,"train",644.733333333,-0.109709440596,1.1237274863,0.890290559404,954061.8,689181.4,0.748791247123,152731565,0.351235610828,586.751563513,434.848436487,0.916054634541,154140,21388,-751183,-127201,11807,787656,-7545,-11642,-11937,,,,,,,,,,,,,,,-0.00127892427818,0,-0.0274858811364,-0.0287648054146,,,0,0,1
"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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-03T00:00:00.000+09:00",13600,13930,12650,12850,3955301,-0.0530582166544,-0.135262449529,0.0646230323115,50.1766809908,13305.2353731,12831.9426658,473.292707288,462.175361003,11.1173462852,13175.5,11858.8,1240.99858513,0.0667900853029,0.265375490563,-0.674366846984,,,,,"2026-09-04T06:52:01.000+09:00",0,-517557,0,0.0124513618677,0.147081712062,,1,0.00221075902727,0.0943257184967,-0.0247049447839,0.0835834991736,0.0368321172987,0.0359669541636,0.000865163135037,0.0965757653796,24.6516663528,"",12768.6666667,0.00636975930664,0.975295055216,1.00636975931,5600427.6,10557585.8,0.374640668324,2136182055,0.245511492788,14923.727388,11427.272612,0.406905702816,2883301,1239134,5913720,-2864233,-1363020,-7070037,-110594,23859,857987,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,-0.0556120358025,-0.0359309249307,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-04T00:00:00.000+09:00",13100,13400,12630,13010,3777762,0.0124513618677,-0.0908455625437,0.175248419151,51.1251324736,13259.8145464,12845.1320979,414.682448499,452.676778502,-37.994330003,13272.5,11831.6,1207.35582905,0.0636643911892,0.220308801146,-0.647437453793,,,,,"2026-09-07T06:52:01.000+09:00",0,-131082,0,0.0353574173713,0.0876249039201,,1,0.0194552529183,0.0599221789883,-0.0197777359201,0.0995976875486,0.031874131322,0.0347945256343,-0.0029203943123,0.0928021390506,24.6181159003,"",12713.8333333,0.0232948363331,0.98022226408,1.02329483633,4665358.4,10186786.15,0.370849249643,2139959817,0.327933113625,14734.5242816,11810.4757184,0.410227209184,1253921,-360534,5806140,-1187425,348941,-6889338,-52124,-28995,812799,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,-0.00392227252286,-0.0170218161483,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-07T00:00:00.000+09:00",13420,14100,13360,13470,6031405,0.0353574173713,-0.035100286533,0.175392670157,53.8454495191,13292.1507701,12891.4186092,400.732160861,442.287854974,-41.5556941128,13373,11813.6,1198.97326983,0.0636669180019,0.179956706188,-0.363105098376,,,,,"2026-09-08T06:52:00.000+09:00",0,68849,0,0.0170749814402,0.0675575352635,,1,0.0315142198309,0.0568793235972,0.00725342107231,0.140211281912,0.0297499748226,0.0328350300649,-0.00308505524223,0.089010636216,25.1207108126,"",12653.8333333,0.0644995587635,1.00725342107,1.06449955876,4891909.4,9574313.2,0.629956935188,2145991222,0.284940704676,14576.2805159,12169.7194841,0.540306478297,1053470,3320852,3638461,-1059495,-3339763,-3793810,-71323,-136851,-168326,,,,,,,,,,,,,,,0.0460849891061,0.0106822372465,-0.0107275717348,0.0246751801248,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-08T00:00:00.000+09:00",13580,14450,13420,13700,16490355,0.0170749814402,0.0293012772352,-0.0242165242165,55.1884572513,13354.8968054,12951.313527,403.583278399,434.546939659,-30.9636612593,13356,11826,1186.90375056,0.0404128262335,0.175855976647,1.38092578292,,,,,"2026-09-09T06:52:00.000+09:00",0,-661911,0,0.0919708029197,0.0452554744526,,1,0.00816629547142,0.0764662212324,0.0257562144355,0.158464400474,0.0294586334598,0.0317187547196,-0.0022601212598,0.0866353102596,26.1434373343,"",12564.8333333,0.0903447452546,1.02575621444,1.09034474525,7403432,8193914.25,2.01251251806,2162481577,0.164477264331,14530.366212,12181.633788,0.646461979437,617784,1899910,2565020,-622738,-1858150,-2913482,-63618,-116659,12630,,,,,,,,,,,,,,,-0.00584241907885,-0.0125396806091,0.0229174005191,0.0296146620493,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-09T00:00:00.000+09:00",14260,15860,14210,14960,30155856,0.0919708029197,0.10243183493,0.112267657993,61.7540873176,13601.8357584,13100.1051176,501.73064082,447.983679891,53.7469609289,13431.5,11854.4,1256.41062552,0.0439165733464,0.203575424685,2.81597621444,,,,,"2026-09-10T06:52:01.000+09:00",0,2048539,0,-0.0147058823529,0.0848930481283,,1,0.0408759124088,0.120437956204,0.113799650076,0.261978674585,0.0335381444398,0.0299454331478,0.00359271129204,0.0839846674811,26.8350249427,"",12498.1666667,0.196975556415,1.11379965008,1.19697555641,12082135.8,8917548.8,3.38163061132,2192637433,0.408146199323,14798.6616583,12064.3383417,1.05900485165,566508,1154222,649662,-599822,-1135800,-1002497,-69108,-113257,201177,,,,,,,,,,,,,,,0.0139650184341,0.0227743016209,0.0780057844857,0.0691965012988,,,1,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-10T00:00:00.000+09:00",15040,15040,14190,14740,8162022,-0.0147058823529,0.147081712062,0.0910436713546,60.0983706145,13776.9379495,13221.5788126,555.359136838,469.45877128,85.9003655575,13493,11885.2,1227.38129512,0.0441541419909,0.219613441647,-0.0816012900949,,,,,"2026-09-11T06:51:48.000+09:00",0,-394225,0,-0.0400271370421,0.102442333786,,1,0.00534759358289,0.0568181818182,0.0924182909657,0.240197893178,0.0376770106403,0.031849306057,0.00582770458328,0.0832687445809,25.5133226561,"",12420.5,0.18674771547,1.09241829097,1.18674771547,12923480,8776353.5,0.930001509169,2184475411,0.305624215114,14974.6220841,12011.3779159,0.9208225611,720857,1158408,3061954,-735918,-1211448,-2901107,-184,-26441,-351709,,,,,,,,,,,,,,,-0.00251289061835,0.00788804990546,-0.0121929917346,-0.0225939322584,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-11T00:00:00.000+09:00",14050,14560,14030,14150,4962407,-0.0400271370421,0.0876249039201,0.0687311178248,55.7791422338,13834.3321111,13290.3507524,543.981358654,484.363288755,59.6180698992,13538.5,11891.2,1190.42548833,0.0449374408614,0.22210431447,-0.479271036869,,,,,"2026-09-14T06:51:50.000+09:00",0,-972758,0,0.0162544169611,0.30035335689,,1,-0.0468113975577,0.0359565807327,0.0451674853196,0.189955597417,0.0384439122724,0.0342306211134,0.00421329115896,0.0841290097758,24.9748713663,"",12352,0.145563471503,1.04516748532,1.1455634715,13160409,8592554.8,0.57752404442,2179513004,0.333552117701,15041.9796307,12035.0203693,0.703361584522,-1513166,-867177,538776,1457299,786574,-452986,121628,57093,-211477,,,,,,,,,,,,,,,-0.0176302829717,-0.0194522773981,-0.0223968540704,-0.020574859644,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-14T00:00:00.000+09:00",13850,14950,13800,14380,13441477,0.0162544169611,0.0675575352635,0.0755422587883,57.0742962085,13918.2810171,13371.0655115,547.215505563,496.933732117,50.2817734463,13589,11939.6,1187.53795345,0.0449987180716,0.227350311563,0.590060442062,,,,,"2026-09-15T06:51:56.000+09:00",0,-182334,0,-0.00417246175243,0.255910987483,,1,-0.0212014134276,0.0812720848057,0.0582088453897,0.204395457134,0.038053929455,0.0345572831792,0.00349664627582,0.0825826115054,25.9874494141,"",12297.5,0.169343362472,1.05820884539,1.16934336247,14642423.4,8939744.15,1.50356394707,2192954481,0.359434693665,15133.7316919,12044.2683081,0.756031518011,-1161919,-1061167,133561,796116,719811,-278927,374542,332608,-10766,,,,,,,,,,,,,,,-0.0326400778013,-0.0168770715539,0.0488944947624,0.033131488515,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-15T00:00:00.000+09:00",14410,14600,13930,14320,5033724,-0.00417246175243,0.0452554744526,0.11093871218,56.6085127269,13980.0839375,13441.3569551,538.726982422,505.292382178,33.4346002445,13660.5,11981.2,1150.57095677,0.0440918293642,0.225624352208,-0.505092481414,,,,,"2026-09-16T06:51:56.000+09:00",0,86382,0,0.133379888268,0.246508379888,,1,0.00208623087622,0.0465924895688,0.0482778814831,0.195205822455,0.0376205993312,0.0352857808783,0.00233481845283,0.0803471338528,25.0010830665,"",12264,0.167645140248,1.04827788148,1.16764514025,12351097.2,8896986.65,0.565778526823,2187920757,0.365967920161,15201.5707317,12119.4292683,0.713974604296,-757124,-216500,883748,488211,-100499,-1189197,281400,318577,116381,,,,,,,,,,,,,,,-0.00854381190748,0.00696587711796,0.00437135015505,-0.0111383388704,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-16T00:00:00.000+09:00",14420,16500,14300,16230,45656543,0.133379888268,0.0848930481283,0.277952755906,66.0944647353,14326.2248702,13647.9231066,678.301763638,539.89425847,138.407505168,13837,12079.2,1225.53017415,0.0517276170662,0.265978895957,3.15776628545,,,,,"2026-09-17T06:51:56.000+09:00",0,4374091,0,0.00123228589033,0.0918052988293,,1,0.00698324022346,0.153631284916,0.172942111729,0.343632028611,0.0417930846357,0.033265203849,0.00852788078669,0.0755101770885,27.3312741449,"",12269.5,0.322792289824,1.17294211173,1.32279228982,15451234.6,10970429.25,4.16178273061,2233577300,0.52397433765,15677.1749917,11996.8250083,1.15020990146,1440112,6427,1166564,-1712939,-326543,-1547901,216843,343044,160321,,,,,,,,,,,,,,,0.0136874062584,0.00439433291072,0.11969248201,0.128985555357,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-17T00:00:00.000+09:00",16200,16750,15560,16250,22966293,0.00123228589033,0.102442333786,0.284584980237,66.1778441774,14622.1902748,13840.6695431,781.520731671,588.21955311,193.301178561,14017,12185,1222.99230456,0.0516520712824,0.290296454371,0.989202954032,,,,,"2026-09-18T06:51:56.000+09:00",0,-575451,0,0.132307692308,0.0621538461538,,1,-0.00184842883549,0.0733210104744,0.159306556324,0.333606893722,0.0480935834875,0.0361981263452,0.0118954571422,0.0752610648963,26.645386365,"",12302.5,0.320869741922,1.15930655632,1.32086974192,18412088.8,11952805.35,1.9214144569,2256543593,0.590863516405,16051.5427005,11982.4572995,1.04877196716,1106144,-675880,629996,-1019332,436397,-1003037,-15435,317357,228688,,,,,,,,,,,,,,,-0.000381067495092,0.0075982254467,0.00161335338542,-0.00636593955638,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-18T00:00:00.000+09:00",16360,18990,16170,18400,55512094,0.132307692308,0.30035335689,0.518151815182,73.6730300216,15203.391771,14178.3977251,1024.99404587,675.574451661,349.419594205,14331,12346.2,1337.06428281,0.0560149957068,0.365720702443,2.84037376036,,,,,"2026-09-21T06:51:55.000+09:00",0,5110632,0,-0.0184782608696,-0.0782608695652,,0,0.00676923076923,0.173538461538,0.283929942084,0.490337107774,0.0557061981449,0.0367160028077,0.0189901953372,0.0726665371092,27.6522174085,"",12369.6666667,0.48750976852,1.28392994208,1.48750976852,28522026.2,14596390.2,3.80313853216,2312055687,0.683052522808,16951.5716934,11710.4283066,1.27635731362,-4390935,-3094269,-3890756,4348916,2791118,3445183,157272,354221,382608,,,,,,,,,,,,,,,0.0266283071324,0.00600841664842,0.105679385175,0.126299275659,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-21T00:00:00.000+09:00",18450,18590,17560,18060,14488437,-0.0184782608696,0.255910987483,0.373384030418,70.9937008273,15642.8699601,14465.9238195,1176.94614051,775.848789431,401.097351079,14576.5,12494.4,1315.13111975,0.0547782542342,0.414548437963,-0.0364275880181,,,,,"2026-09-22T06:51:55.000+09:00",0,-2520562,0,-0.0116279069767,-0.0730897009967,,0,0.00271739130435,0.0559782608696,0.238980550887,0.445447560507,0.0651686678024,0.0429595121501,0.0222091556522,0.0728201062986,26.290316268,"",12431.1666667,0.452800085806,1.23898055089,1.45280008581,28731418.2,15008534.6,0.965346543559,2297567250,0.595221458196,17597.832653,11555.167347,1.07648402213,-4048937,-2880591,-3397395,3947326,2824667,2873165,162477,130979,437491,,,,,,,,,,,,,,,0.0164615917949,0.0110624818648,-0.0349398526644,-0.0295407427343,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-22T00:00:00.000+09:00",18230,18750,17470,17850,10766623,-0.0116279069767,0.246508379888,0.322222222222,69.3168990283,15982.4284277,14716.5961292,1265.83229853,873.845491251,391.98680728,14794,12599.4,1312.62175406,0.0550905630041,0.445319362213,-0.325218262575,,,,,"2026-09-23T06:51:55.000+09:00",0,-1152272,0,-0.00728291316527,-0.0420168067227,,0,0.0094130675526,0.0708748615725,0.206570231175,0.416734130197,0.0709149747076,0.0489549294819,0.0219600452258,0.0735362327202,25.981720231,"",12510.6666667,0.426782478951,1.20657023117,1.42678247895,29877998,15348943.85,0.701456927931,2286800627,0.534052953748,18088.0273223,11499.9726777,0.963869862177,-9388636,-9307392,-8978442,8919712,8867898,8094830,594152,630109,924590,,,,,,,,,,,,,,,0.00145411060944,-0.00226003563442,-0.0130820175862,-0.00936787134232,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-23T00:00:00.000+09:00",17950,18180,17410,17720,8890968,-0.00728291316527,0.0918052988293,0.312592592593,68.2423539117,16249.7471312,14939.07049,1310.67664116,961.211721232,349.464919924,15005,12735.6,1273.86305734,0.0552158078269,0.46268608454,-0.43907524731,,,,,"2026-09-28T06:51:55.000+09:00",0,-842734,0,-0.0259593679458,0.0079006772009,,1,0.00560224089636,0.043137254902,0.180939686771,0.391375357266,0.0739659504039,0.0542444537941,0.0197214966097,0.071888434387,25.7829957121,"",12580.3333333,0.408547733234,1.18093968677,1.40854773323,22524883,15106998.6,0.588533052489,2277909659,0.51317939488,18476.3023493,11533.6976507,0.891063601904,-2503785,-7038166,-5440190,1992554,6496611,4439891,489496,626874,931462,,,,,,,,,,,,,,,0.00897845654903,0.0121047963758,-0.0162613697143,-0.019387709541,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-28T00:00:00.000+09:00",17770,18690,17170,17260,9917653,-0.0259593679458,0.0621538461538,0.161507402423,64.435966083,16405.1706494,15110.9911945,1294.17945499,1027.80526798,266.37418701,15125,12859.8,1291.44426753,0.0522188854403,0.476861354681,-0.309240883606,,,,,"2026-09-29T06:51:55.000+09:00",0,-641107,0,-0.0173812282735,,,,0.00282167042889,0.0857787810384,0.141157024793,0.342167063251,0.074981428447,0.0595483932784,0.0154330351686,0.0748229587212,25.8659738232,"",12648,0.364642631246,1.14115702479,1.36464263125,19915155,14212787.85,0.697797863774,2267992006,0.412770837918,18731.2639948,11518.7360052,0.796012716082,-1849407,-5836142,-4114480,1367667,5211666,3073595,464006,610420,925195,,,,,,,,,,,,,,,-0.026999316473,0.00248673740053,0.00103994852718,-0.0284461053464,,,0,0,
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-29T00:00:00.000+09:00",17200,17270,16310,16960,6718007,-0.0173812282735,-0.0782608695652,0.185185185185,62.0068578386,16490.5290111,15247.9548097,1242.57420139,1070.75905467,171.815146726,15257.5,12965.4,1267.76967699,0.0515282684275,0.4811930022,-0.531790412942,,,,,"2026-09-30T06:51:55.000+09:00",0,-466014,0,-0.0129716981132,,,,-0.00347624565469,0.0556199304751,0.111584466656,0.308096934919,0.0732649882897,0.0631343782233,0.0101306100664,0.0747505705772,25.4589150005,"",12699.8333333,0.335450596465,1.11158446666,1.33545059646,10156337.6,14126032.8,0.475576341576,2261273999,0.421447371976,18928.4011155,11586.5988845,0.731891291323,4368247,-548210,-4870190,-4532502,-13520,3913113,13420,486257,868576,,,,,,,,,,,,,,,-0.00274756376873,0.00380353894493,-0.0146336645047,-0.0211847672184,,,0,0,
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-30T00:00:00.000+09:00",17240,17370,16580,16740,5847858,-0.0129716981132,-0.0730897009967,0.199140401146,60.2141753502,16528.9091632,15358.4766756,1170.43248759,1090.69374125,79.7387463357,15396.5,13094.2,1233.64327149,0.0512063156624,0.477301084983,-0.598948679046,,,,,"2026-10-01T06:51:55.000+09:00",0,-1021381,0,0.0215053763441,,,,0.0165094339623,0.0465801886792,0.0872600915793,0.27842861725,0.0699183086969,0.065154942727,0.00476336596988,0.0736943411882,25.3071423424,"",12779.5,0.30991040338,1.08726009158,1.30991040338,8428221.8,14173493.2,0.412591159955,2255426141,0.416687609516,19070.8830775,11722.1169225,0.682819805621,2531710,-457519,-1078425,-2642925,-93640,111075,34080,498477,825213,,,,,,,,,,,,,,,-0.00476945221888,0.00718992704166,-0.00820224589433,-0.0201616251549,,,0,0,
"010170","대한광통신","KOSDAQ","KRW","1d","2026-10-01T00:00:00.000+09:00",16700,17100,16260,17100,5280997,0.0215053763441,-0.0420168067227,0.284748309542,62.1429222551,16616.7692919,15487.4784034,1129.29088859,1098.41317072,30.8777178727,15586,13247,1205.52589496,0.0495445767989,0.463858510773,-0.646748409185,,,,,"2026-10-02T06:51:55.000+09:00",0,81663,0,0.0444444444444,,,,-0.00238948626045,0.0501792114695,0.0971384575901,0.290858307541,0.0660404028416,0.0642346883461,0.00180571449548,0.0704985903483,25.2264592061,"",12860.5,0.329652812877,1.09713845759,1.32965281288,7331096.6,14240905.95,0.370832938476,2260707138,0.447064672174,19200.8493745,11971.1506255,0.709413981492,1931652,5484146,-2139836,-1943639,-5651685,1257564,-42649,-26381,805646,,,,,,,,,,,,,,,0.0194953524694,0.0448411632064,0.00201002387466,-0.0233357868623,,,0,0,
"010170","대한광통신","KOSDAQ","KRW","1d","2026-10-02T00:00:00.000+09:00",17580,18280,17320,17860,15084450,0.0444444444444,0.0079006772009,0.316138540899,65.9011444728,16808.0355547,15663.2207439,1144.81481088,1107.69349875,37.1213121262,15800.5,13407,1203.70261674,0.0499849793236,0.458214379186,0.0310921318599,,,,,"2026-10-02T20:21:44.000+09:00",0,462498,0,,,,,0.0280701754386,0.0561403508772,0.130343976456,0.332139926904,0.0640993735093,0.062020912584,0.00207846092532,0.0673965630876,26.3194938243,"",12969.3333333,0.377094684898,1.13034397646,1.3770946849,8569793,14657011.6,1.02916272509,2275791588,0.462762245477,19420.5081492,12180.4918508,0.784460685603,2153683,4109258,-1768259,-2153471,-4159545,874723,-30504,-33743,822918,,,,,,,,,,,,,,,0.00464615892187,-0.00111820550381,0.0397982855226,0.0455626499483,,,0,0,
"011370","서한","KOSDAQ","KRW","1d","2022-08-29T00:00:00.000+09:00",6450,6525,6400,6450,98396,,,,,6450,6450,0,0,0,,,,,,,,,,,"2023-06-14T20:52:17.000+09:00",0,-39476,0,0.0077519379845,0.0271317829457,-0.201550387597,1,,,,,0,0,0,,20.2685908432,"train",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-08-30T00:00:00.000+09:00",6450,6575,6400,6500,58602,0.0077519379845,,,,6457.69230769,6453.7037037,3.9886039886,0.797720797721,3.19088319088,,,,,,,,,,,"2023-06-14T20:52:18.000+09:00",0,-117046,0,0.00384615384615,0.0153846153846,-0.196153846154,1,0,0.0271317829457,,,0.000613631382862,0.000122726276572,0.00049090510629,,19.7580815632,"train",,,,,,,,58602,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00990568175731,0.0219646360384,-0.00215374377281,-0.0142126980539,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-08-31T00:00:00.000+09:00",6475,6575,6375,6525,61911,0.00384615384615,,,,6468.04733728,6458.98491084,9.06242644134,2.45066192645,6.6117645149,,,,,,,,,,,"2023-06-14T20:52:19.000+09:00",0,-103080,0,-0.0268199233716,-0.0191570881226,-0.206896551724,0,-0.00384615384615,0.0307692307692,,,0.00138887761553,0.000375580371869,0.00101329724366,,19.8168493835,"train",,,,,,,,120513,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00861713716834,0.012571830067,-0.00477098332219,-0.00872567622085,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-01T00:00:00.000+09:00",6500,6500,6325,6350,85683,-0.0268199233716,,,,6449.88620847,6450.91195448,-1.02574601239,1.75538033868,-2.78112635107,,,,,,,,,,,"2023-06-14T20:52:21.000+09:00",0,-95535,0,0.00787401574803,0.00787401574803,-0.165354330709,1,-0.00383141762452,0.0268199233716,,,-0.000161534805101,0.000276437848611,-0.000437972653712,,20.1146198122,"train",,,,,,,,34830,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0228312534132,-0.0231958762887,-0.00398866995849,-0.00362404708299,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2022-09-02T00:00:00.000+09:00",6375,6450,6375,6400,50203,0.00787401574803,,,,6442.21140716,6447.14069859,-4.92929142757,0.418445985427,-5.347737413,,,,,,,,,,,"2023-06-14T20:52:22.000+09:00",0,-5441,0,0.03515625,0.01171875,-0.1875,1,0.00393700787402,0.011811023622,,,-0.000770201785558,6.5382185223e-05,-0.000835583970781,,19.5878833373,"train",,,,,70959,,,85033,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00256663948237,-0.00309518977065,0.0104406552304,0.0109692055187,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-09-05T00:00:00.000+09:00",6450,6725,6450,6625,146169,0.03515625,0.0271317829457,,,6470.33272914,6460.31546166,10.0172674799,2.33821028433,7.67905719561,,,,,,,,,,,"2023-06-14T20:52:24.000+09:00",0,47871,0,-0.00377358490566,-0.0339622641509,-0.181132075472,0,0.0078125,0.04296875,,,0.00151204037433,0.000352937401408,0.00115910297292,,20.6911244174,"train",,,,,80513.6,,,231202,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00237817556995,-0.0183870310989,0.03753442557,0.0535432810989,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-06T00:00:00.000+09:00",6550,6625,6525,6600,52829,-0.00377358490566,0.0153846153846,,,6490.28154004,6470.6624645,19.6190755416,5.79438333578,13.8246922058,,,,,,,,,,,"2023-06-14T20:52:25.000+09:00",0,34502,0,-0.030303030303,-0.0340909090909,-0.17803030303,0,-0.011320754717,0.0150943396226,,,0.00297258720327,0.000877936869058,0.00209465033421,,19.6696404922,"train",,,,,79359,,,178373,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00263762231245,0.0104092399829,-0.00641120721811,-0.0141828248885,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-07T00:00:00.000+09:00",6600,6675,6350,6400,91648,-0.030303030303,-0.0191570881226,,,6476.39207234,6465.42820787,10.9638644726,6.82827956315,4.13558490948,,,,,,,,,,,"2023-06-14T20:52:26.000+09:00",0,-209849,0,0,0.00390625,-0.1875,1,0,0.0492424242424,,,0.00171310382385,0.00106691868174,0.000646185142106,,20.1897637019,"train",,,,,85306.4,,,86725,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0139251956415,-0.0144587278372,-0.0163778346615,-0.0158443024658,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-09-08T00:00:00.000+09:00",6400,6475,6350,6400,65259,0,0.00787401574803,,,6464.63944583,6460.58167395,4.05777187475,6.27417802547,-2.21640615072,,,,,,,,,,,"2023-06-14T20:52:28.000+09:00",0,-115407,0,0.01171875,-0.05078125,-0.1875,0,0,0.01953125,,,0.00063402685543,0.00098034031648,-0.00034631346105,,19.8501725184,"train",,,,,81221.6,,,86725,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00329060872053,0.0125229435426,-0.00329060872053,-0.0125229435426,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-13T00:00:00.000+09:00",6450,6550,6425,6475,82087,0.01171875,0.01171875,,,6466.23337724,6461.6496981,4.58367913425,5.93607824723,-1.35239911298,,,,,,,,,,,"2023-06-14T20:52:29.000+09:00",0,44052,0,-0.011583011583,-0.0617760617761,-0.223938223938,0,0.0078125,0.01953125,,,0.000707904113397,0.000916768841271,-0.000208864727873,,20.0912388279,"train",,,,,87598.4,,,168812,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.0273709463654,0.0244018462092,-0.0156521963654,-0.0126830962092,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-14T00:00:00.000+09:00",6325,6425,6250,6400,70035,-0.011583011583,-0.0339622641509,,,6456.04362689,6457.0830538,-1.03942690614,4.54097721655,-5.58040412269,,,,,,,,,,,"2023-06-14T20:52:30.000+09:00",0,462,0,-0.00390625,-0.0625,-0.20703125,0,-0.023166023166,0.027027027027,,,-0.000162410454084,0.000709527690087,-0.000871938144171,,19.9208036677,"train",,,,,72371.6,,,98777,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0155621055382,-0.0173947966214,0.00397909395517,0.00581178503843,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-15T00:00:00.000+09:00",6425,6450,6300,6375,49449,-0.00390625,-0.0340909090909,,,6443.5753766,6451.00282759,-7.42745099013,2.14729157522,-9.57474256535,,,,,,,,,,,"2023-06-14T20:52:32.000+09:00",0,-52425,0,0.0078431372549,-0.0705882352941,-0.207843137255,0,0.00390625,0.0234375,,,-0.00116509035139,0.000336830051014,-0.00150192040241,,19.5688364876,"train",,,,,71695.6,,,49328,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00397690987053,-0.00197974276117,7.06598705328e-05,-0.00192650723883,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-16T00:00:00.000+09:00",6325,6425,6250,6425,78717,0.0078431372549,0.00390625,,,6440.71762636,6449.07669222,-8.35906585947,0.0460200882797,-8.40508594775,,,,,,,,,,,"2023-06-14T20:52:33.000+09:00",0,20692,0,-0.0544747081712,-0.0972762645914,-0.194552529183,0,-0.0078431372549,0.0274509803922,,,-0.00130102192365,7.16265965442e-06,-0.00130818458331,,20.041566333,"train",,,,,69109.4,,,128045,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00793145226765,-0.0145127850726,0.0157745895225,0.0223559223275,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-19T00:00:00.000+09:00",6400,6425,5975,6075,251958,-0.0544747081712,-0.05078125,,,6384.45337615,6421.36730761,-36.9139314596,-7.34597022129,-29.5679612383,,,,,,,,,,,"2023-06-14T20:52:34.000+09:00",0,-63104,0,0,-0.106995884774,-0.152263374486,0,-0.00389105058366,0.0700389105058,,,-0.00607636731845,-0.00120921320515,-0.0048671541133,,21.1489549548,"train",,,,,106449.2,,,-123913,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0113816634351,-0.0235442314685,-0.0430930447361,-0.0309304767027,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-20T00:00:00.000+09:00",6075,6125,6025,6075,70742,0,-0.0617760617761,,35.8490566038,6336.84516443,6395.71047001,-58.865305574,-17.6498372918,-41.2154682822,,,200,,,,,,,,"2023-06-14T20:52:36.000+09:00",0,-453,0,-0.0123456790123,-0.111111111111,-0.152263374486,0,0,0.0164609053498,,,-0.00968976223441,-0.002905323011,-0.00678443922341,0.0329218106996,19.8787320054,"train",,,,,104180.2,,,-123913,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00517477055263,0.0112247476427,-0.00517477055263,-0.0112247476427,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-21T00:00:00.000+09:00",6000,6100,5900,6000,99429,-0.0123456790123,-0.0625,,33.7893296854,6285.02283144,6366.39858334,-81.3757518965,-30.3950202128,-50.9807316837,,,200,,,,,,,,"2023-06-14T20:52:37.000+09:00",0,-36669,0,-0.0125,-0.141666666667,-0.154166666667,0,-0.0123456790123,0.0329218106996,,,-0.0135626253161,-0.00506583670213,-0.00849678861396,0.0333333333333,20.2067138505,"train",,,,,110059,,,-223342,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00871676837638,-0.00718090353127,-0.00362891063597,-0.00516477548108,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-22T00:00:00.000+09:00",5925,5950,5775,5925,89061,-0.0125,-0.0705882352941,,31.8204340501,6229.63470353,6333.70239198,-104.067688452,-45.1295538607,-58.9381345917,,,201.785714286,,,,,,,,"2023-06-14T20:52:38.000+09:00",0,-145010,0,-0.0210970464135,-0.118143459916,-0.130801687764,0,-0.0125,0.0291666666667,,,-0.0175641668274,-0.00761680233936,-0.00994736448804,0.0340566606389,20.0840127751,"train",,,,,117981.4,,,-312403,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00634796204856,-0.00460994317053,-0.00615203795144,-0.00789005682947,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-23T00:00:00.000+09:00",5925,5950,5750,5800,75722,-0.0210970464135,-0.0972762645914,,28.8075471177,6163.53705683,6294.16888146,-130.631824632,-62.2300080149,-68.401816617,,,201.658163265,,,,,,,,"2023-06-14T20:52:40.000+09:00",0,-136650,0,-0.0646551724138,-0.10775862069,-0.112068965517,0,0,0.0337552742616,,,-0.0225227283848,-0.0107293117267,-0.0117934166581,0.0347686488388,19.9004372169,"train",,,,,117382.4,,,-388125,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0181408131852,-0.0293448317164,-0.00295623322829,0.00824778530287,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-26T00:00:00.000+09:00",5625,5650,5350,5425,214062,-0.0646551724138,-0.106995884774,,22.0594972559,6049.91597117,6229.78600136,-179.87003019,-85.7580124499,-94.11201774,,,219.396865889,,,,,,,,"2023-06-14T20:52:41.000+09:00",0,-50233,0,-0.00460829493088,-0.0230414746544,-0.0783410138249,0,-0.0301724137931,0.051724137931,,,-0.0331557659336,-0.0158079285622,-0.0173478373714,0.0404418185971,20.8727941509,"train",,,,,109803.2,,,-602187,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0301572052402,-0.0507156959526,-0.0344979671736,-0.0139394764612,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-27T00:00:00.000+09:00",5300,5475,5250,5400,106391,-0.00460829493088,-0.111111111111,,21.6946442246,5949.92889868,6168.32037163,-218.391472947,-112.284704549,-106.106768398,6231.25,,219.797089754,0.0221569798113,0.22541074226,0.223081384193,,,,,"2023-06-14T20:52:42.000+09:00",0,16605,0,-0.0462962962963,-0.037037037037,-0.0694444444444,0,-0.0230414746544,0.0414746543779,-0.133400200602,,-0.0404428653605,-0.0207934638054,-0.0196494015551,0.0407031647693,20.1690305001,"train",,,0.866599799398,,116933,94917.65,1.12087688644,-708578,,6933.54534385,5528.95465615,-0.0918094198357,,,,,,,,,,,,,,,,,,,,,,,,0.00131475861572,0.00829036497826,-0.0059230535466,-0.0128986599091,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-28T00:00:00.000+09:00",5325,5450,5000,5150,160064,-0.0462962962963,-0.141666666667,-0.201550387597,18.4146665297,5826.86291427,6092.88923299,-266.02631872,-143.033027383,-122.993291337,6166.25,,236.240154772,0.0235149850636,0.271477754115,1.16310450794,,,,,"2023-06-14T20:52:44.000+09:00",0,9608,0,0.0145631067961,0.0533980582524,-0.0194174757282,1,-0.0138888888889,0.0833333333333,-0.164808433002,,-0.051655595868,-0.0277734033754,-0.0238821924925,0.045871874713,20.5300810091,"train",,,0.835191566998,,129060,98001.05,1.63328862293,-868642,-0.443179945521,7003.24985066,5329.25014934,-0.107078961366,,,,,,,,,,,,,,,,,,,,,,,,-0.024538415188,-0.0347223216972,-0.0217578811083,-0.0115739745991,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-09-29T00:00:00.000+09:00",5200,5350,5175,5225,116327,0.0145631067961,-0.118143459916,-0.196153846154,22.2141528224,5734.26861976,6028.60114165,-294.33252189,-173.292926285,-121.039595605,6102.5,,233.651572288,0.0238299848212,0.300235065715,0.292930256933,,,,,"2023-06-14T20:52:45.000+09:00",0,-11017,0,-0.00956937799043,0.0382775119617,-0.0239234449761,1,0.00970873786408,0.0339805825243,-0.143793527243,,-0.0563315831369,-0.0331661102938,-0.0231654728431,0.0447180042657,20.2253705483,"train",,,0.856206472757,,134513.2,100887.3,1.15303908421,-752315,-0.401892507778,7018.59224426,5186.40775574,0.0210635143487,,,,,,,,,,,,,,,,,,,,,,,,0.00075600772603,0.00178075890008,0.0138070990701,0.012782347896,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-09-30T00:00:00.000+09:00",5050,5225,5050,5175,97167,-0.00956937799043,-0.10775862069,-0.206896551724,21.4954445484,5648.22729365,5965.37142746,-317.144133811,-202.06316779,-115.080966021,6035,,229.462174268,0.0236025337591,0.324256053063,-0.105527472459,,,,,"2023-06-14T20:52:46.000+09:00",0,101865,0,0.024154589372,0.0048309178744,0,1,-0.0334928229665,0.0334928229665,-0.142502071251,,-0.0612838905915,-0.0390460227614,-0.0222378678302,0.0443405167667,20.0357810468,"train",,,0.857497928749,,138802.2,102650.1,0.946584562509,-849482,-0.472476402848,7013.44264012,5056.55735988,0.0605261030443,,,,,,,,,,,,,,,,,,,,,,,,-0.007112159305,-0.00358481342676,-0.00245721868543,-0.00598456456367,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-10-04T00:00:00.000+09:00",5250,5325,5225,5300,56384,0.024154589372,-0.0230414746544,-0.165354330709,27.7857333667,5594.65386385,5916.08465505,-321.430791199,-225.936692472,-95.4940987269,5982.5,,223.786304677,0.0245169311313,0.340030429056,-0.84814419095,,,,,"2023-06-14T20:52:48.000+09:00",0,-18388,0,-0.0188679245283,-0.0188679245283,-0.0330188679245,0,0.0144927536232,0.0193236714976,-0.114082741329,,-0.0606473190941,-0.0426295646173,-0.0180177544768,0.0422238310711,19.5154028122,"train",,,0.885917258671,,107266.6,101185.15,0.557235918512,-793098,-0.409115369202,6999.61602091,4965.38397909,0.164492552488,,,,,,,,,,,,,,,,,,,,,,,,0.025001275812,0.0358879060433,-0.000846686440016,-0.0117333166713,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-10-05T00:00:00.000+09:00",5375,5425,5125,5200,61932,-0.0188679245283,-0.037037037037,-0.1875,25.9914891279,5533.9378848,5863.04134727,-329.103462472,-246.570046472,-82.5334159997,5922.5,,229.230140057,0.0243054091129,0.355419216307,-0.761518896585,,,,,"2023-06-14T20:52:49.000+09:00",0,-97777,0,0.0432692307692,-0.0336538461538,-0.00961538461538,0,0.0141509433962,0.0566037735849,-0.121992401857,,-0.0632891273984,-0.0474173166292,-0.0158718107692,0.0440827192418,19.5902061956,"train",,,0.878007598143,,98374.8,101771.6,0.608539120934,-855030,-0.461849376447,6974.98515429,4870.01484571,0.156764754802,,,,,,,,,,,,,,,,,,,,,,,,0.00264327548905,-0.0164324975961,-0.0215112000174,-0.00243542693218,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-10-06T00:00:00.000+09:00",5225,5625,5225,5425,124038,0.0432692307692,0.0533980582524,-0.181132075472,36.0047321998,5517.17821022,5830.59384007,-313.415629851,-259.939163148,-53.4764667033,5862.5,,243.213701482,0.0251104888837,0.348596792801,0.453014387101,,,,,"2023-06-14T20:52:50.000+09:00",0,61950,0,0,-0.0645161290323,-0.0414746543779,0,0.00480769230769,0.0769230769231,-0.0746268656716,,-0.057772466332,-0.0479150531148,-0.00985741321719,0.0448320187063,20.3271164291,"train",,,0.925373134328,,91169.6,100665.05,1.23218535132,-730992,-0.477918602335,6884.3243489,4840.6756511,0.285922110551,,,,,,,,,,,,,,,,,,,,,,,,0.0102202038624,0.0301602124493,0.0330490269069,0.0131090183199,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-10-07T00:00:00.000+09:00",5425,5475,5300,5425,110380,0,0.0382775119617,-0.17803030303,36.0047321998,5502.99694711,5800.54985191,-297.552904808,-267.46191148,-30.0909933282,5803.75,,238.341294233,0.0251678334221,0.337610475639,0.135560437845,,,,,"2023-06-14T20:52:52.000+09:00",0,-59408,0,-0.0414746543779,-0.0691244239631,-0.0184331797235,0,0,0.0322580645161,-0.065259530476,,-0.0548484617157,-0.049301734835,-0.00554672688078,0.0439338791213,20.2104574171,"train",,,0.934740469524,,89980.2,103542.6,1.06603465627,-730992,-0.43912602156,6783.45339899,4824.04660101,0.306701701561,,,,,,,,,,,,,,,,,,,,,,,,-0.00224321449957,-0.0106514072039,0.00224321449957,0.0106514072039,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-10-11T00:00:00.000+09:00",5350,5350,5125,5200,73235,-0.0414746543779,0.0048309178744,-0.1875,31.1213483315,5456.38203217,5756.0646777,-299.682645531,-273.90605829,-25.7765872414,5743.75,,242.745487502,0.0257422495462,0.338890668136,-0.578330934861,,,,,"2023-06-14T20:52:53.000+09:00",0,-78117,0,0,-0.00480769230769,0.0240384615385,0,-0.0138248847926,0.0414746543779,-0.094668117519,,-0.0576312779868,-0.0526742419788,-0.00495703600795,0.0466818245196,19.7578426349,"train",,,0.905331882481,,85193.8,102621.95,0.713638748825,-804227,-0.434094265408,6717.00163755,4770.49836245,0.22065292314,,,,,,,,,,,,,,,,,,,,,,,,-0.0182592572688,-0.0415038153732,-0.0232153971091,2.91609952819e-05,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-10-12T00:00:00.000+09:00",5150,5225,5100,5200,136426,0,-0.0188679245283,-0.1875,31.1213483315,5416.9386426,5714.87470157,-297.93605897,-278.712058426,-19.2240005437,5683.75,,234.335095538,0.0257422495462,0.334900411765,0.598171838474,,,,,"2023-06-14T20:52:54.000+09:00",0,33905,0,-0.0336538461538,-0.00961538461538,0.0288461538462,0,-0.00961538461538,0.0240384615385,-0.0851110622388,,-0.0572953959557,-0.0535984727742,-0.00369692318148,0.0450644414495,20.379951528,"train",,,0.914888937761,,101202.2,106180.3,1.28485227486,-804227,-0.419546752081,6635.49510768,4732.00489232,0.245861577803,,,,,,,,,,,,,,,,,,,,,,,,0.00474437403915,0.00324122479462,-0.00474437403915,-0.00324122479462,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-10-13T00:00:00.000+09:00",5175,5200,5000,5025,88800,-0.0336538461538,-0.0336538461538,-0.223938223938,27.72886119,5356.64038989,5663.77287183,-307.132481932,-284.396143127,-22.7363388045,5611.25,,231.882588714,0.0257282996798,0.327906621928,-0.351335429013,,,,,"2023-06-14T20:52:56.000+09:00",0,-144288,0,0.00995024875622,0.0248756218905,0.0696517412935,1,-0.00480769230769,0.0384615384615,-0.10447761194,,-0.0611208919267,-0.0565962473885,-0.00452464453822,0.0461457887987,19.9163226641,"train",,,0.89552238806,,106575.8,106515.95,0.833677960906,-893027,-0.498441313249,6531.23301615,4691.26698385,0.181379987614,,,,,,,,,,,,,,,,,,,,,,,,-0.0179798135729,-0.0298956332723,-0.0156740325809,-0.00375821288155,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-10-14T00:00:00.000+09:00",5075,5150,5075,5075,128217,0.00995024875622,-0.0645161290323,-0.20703125,30.0742433594,5313.31109914,5620.16006651,-306.848967364,-288.886707974,-17.9622593896,5545,,224.248118091,0.0261806852394,0.314830958779,0.376503614475,,,,,"2023-06-14T20:52:57.000+09:00",0,38396,0,-0.00492610837438,0,0.0788177339901,0,0.00995024875622,0.0149253731343,-0.0847610459874,,-0.0604628507121,-0.056923489256,-0.00353936145609,0.0441868212987,20.2935612254,"train",,,0.915238954013,,107411.6,109425.05,1.17173352902,-764810,-0.394602058669,6417.86883322,4672.13116678,0.230772836585,,,,,,,,,,,,,,,,,,,,,,,,0.0229694803664,0.0408999524241,-0.0130192316101,-0.0309497036679,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-10-17T00:00:00.000+09:00",5025,5075,4965,5050,71066,-0.00492610837438,-0.0691244239631,-0.207843137255,29.5577382669,5272.80169927,5577.9259875,-305.124288232,-292.134224026,-12.9900642057,5478.75,,216.087538227,0.0261674514209,0.295568150214,-0.807806722713,,,,,"2023-06-14T20:52:58.000+09:00",0,-20825,0,0.0247524752475,0.019801980198,0.0990099009901,1,-0.00985221674877,0.0216748768473,-0.0782569016655,,-0.060420651135,-0.0578483611932,-0.00257228994172,0.0427896115302,19.6985078268,"train",,,0.921743098334,,99548.8,110505.9,0.64309688442,-835876,-0.400523410967,6288.42200149,4669.07799851,0.235232292083,,,,,,,,,,,,,,,,,,,,,,,,0.00323608506022,0.00554376032083,-0.00816219343461,-0.0104698686952,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-10-18T00:00:00.000+09:00",5150,5225,5100,5175,79640,0.0247524752475,-0.00480769230769,-0.194552529183,35.5206104864,5257.755284,5548.07961806,-290.32433406,-291.772246033,1.44791197304,5416.25,,213.152714068,0.0270291676709,0.255648649386,-0.633524221878,,,,,"2023-06-14T20:53:00.000+09:00",0,106540,0,-0.0048309178744,-0.0048309178744,0.0869565217391,0,0.019801980198,0.0247524752475,-0.0445418878375,,-0.0561013205912,-0.0563811103445,0.000279789753244,0.0411889302548,19.8368663787,"train",,,0.955458112162,,100829.8,110552.05,0.720384651393,-756236,-0.399938761877,6108.57849862,4723.92150138,0.325769125147,,,,,,,,,,,,,,,,,,,,,,,,0.0136234012551,0.0221260997067,0.0111290739924,0.00262637554078,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-10-19T00:00:00.000+09:00",5225,5325,5125,5150,93098,-0.0048309178744,-0.00961538461538,-0.152263374486,34.8845908506,5241.177548,5518.59223894,-277.414690944,-288.900735015,11.4860440708,5370,,212.213234492,0.0250755186624,0.235006064662,-0.260484531657,,,,,"2023-06-14T20:53:01.000+09:00",0,16357,0,0,-0.0291262135922,0.0873786407767,0,0.00966183574879,0.0386473429952,-0.0409683426443,,-0.0538669302804,-0.0560972301,0.00223029981958,0.0412064532994,19.9881599765,"train",,,0.959031657356,,92164.2,102609.05,0.907307883661,-849334,-0.353487825879,6000.99128362,4739.00871638,0.325671125963,,,,,,,,,,,,,,,,,,,,,,,,-0.0055601235583,-0.00936751352049,0.000729205683905,0.0045365956461,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-10-20T00:00:00.000+09:00",5150,5250,5100,5150,37275,0,0.0248756218905,-0.152263374486,34.8845908506,5227.15023292,5491.28911013,-264.13887721,-283.948363454,19.8094862436,5323.75,,207.769432028,0.0250755186624,0.205720678127,-1.64753648825,,,,,"2023-06-14T20:53:02.000+09:00",0,-36344,0,-0.0145631067961,-0.0242718446602,0.0970873786408,0,0,0.0291262135922,-0.0326367691946,,-0.0512891023709,-0.0551356045542,0.00384650218323,0.0403435790346,19.0728301385,"train",,,0.967363230805,,81859.2,100935.7,0.369294511258,-849334,-0.359348080015,5871.35273009,4776.14726991,0.34135396844,,,,,,,,,,,,,,,,,,,,,,,,-0.00864827660183,-0.0146547729379,0.00864827660183,0.0146547729379,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-10-21T00:00:00.000+09:00",5150,5175,5025,5075,71464,-0.0145631067961,0,-0.154166666667,32.8387699763,5203.74250478,5460.45287975,-256.710374972,-278.500765758,21.7903907855,5277.5,,203.643044026,0.0250997905583,0.174582225266,-0.716680850378,,,,,"2023-06-14T20:53:04.000+09:00",0,-32948,0,0.0147783251232,-0.00492610837438,0.0985221674877,0,0,0.0291262135922,-0.0383704405495,,-0.0505833251177,-0.0548769981788,0.00429367306118,0.0401267081825,19.709030912,"train",,,0.96162955945,,70508.6,99537.45,0.717960928274,-920798,-0.350348537159,5738.17884692,4816.82115308,0.280215652017,,,,,,,,,,,,,,,,,,,,,,,,-0.00224066651939,-0.00875903826936,-0.0123224402767,-0.00580406852676,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-10-24T00:00:00.000+09:00",5125,5225,5100,5150,55283,0.0147783251232,0.019801980198,-0.130801687764,36.8284683367,5195.47442712,5437.45637014,-241.981943019,-271.19700121,29.2150581905,5238.75,,199.811398024,0.0255561632981,0.135309894551,-1.05625044573,,,,,"2023-06-14T20:53:05.000+09:00",0,14966,0,0,-0.00970873786408,0.0485436893204,0,0.00985221674877,0.0246305418719,-0.0169410641852,,-0.0469867850523,-0.0526596118854,0.00567282683312,0.0387983297135,19.4669727233,"train",,,0.983058935815,,67352,97848.55,0.564985377913,-865515,-0.282636789201,5593.17735504,4884.32264496,0.37479803867,,,,,,,,,,,,,,,,,,,,,,,,0.0104106419896,0.0207863835844,0.00436768313356,-0.00600805846124,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-10-25T00:00:00.000+09:00",5175,5200,5100,5150,35956,0,-0.0048309178744,-0.112068965517,36.8284683367,5188.47836141,5416.16330569,-227.684944276,-262.494589823,34.8096455475,5206.25,,192.682012451,0.0253729762491,0.0940735374502,-1.41704780036,,,,,"2023-06-14T20:53:06.000+09:00",0,-24288,0,-0.0291262135922,0.00485436893204,0.0485436893204,1,0.00485436893204,0.0194174757282,-0.0108043217287,,-0.0442106687914,-0.0509698232666,0.00675915447524,0.0374139830002,19.0368032468,"train",,,0.989195678271,,58615.2,95860.25,0.375087692761,-865515,-0.249003106084,5451.13517717,4961.36482283,0.385150255624,,,,,,,,,,,,,,,,,,,,,,,,-0.000487442759015,0.000508351488744,0.000487442759015,-0.000508351488744,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-10-26T00:00:00.000+09:00",5150,5175,4995,5000,138678,-0.0291262135922,-0.0291262135922,-0.0783410138249,32.3683954633,5159.48169043,5385.33639415,-225.85470373,-255.166612604,29.3119088748,5185,,191.776154419,0.0222244609841,0.0921720589805,1.36433493914,,,,,"2023-06-14T20:53:08.000+09:00",0,-30,0,0.005,0.025,0.095,1,0,0.0349514563107,-0.0356798457088,,-0.0451709407459,-0.0510333225209,0.00586238177495,0.0383552308838,20.3571031709,"train",,,0.964320154291,,67731.2,92091.05,1.50587923582,-1004193,-0.218265510058,5423.95606291,4946.04393709,0.11289954783,,,,,,,,,,,,,,,,,,,,,,,,0.00648301842895,-0.00824562676925,-0.0356092320212,-0.020880586823,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-10-27T00:00:00.000+09:00",5000,5075,4990,5025,65666,0.005,-0.0242718446602,-0.0694444444444,33.8072022189,5138.79219959,5358.6448094,-219.852609812,-248.103812046,28.2512022339,5166.25,,184.149286246,0.0223059803639,0.0879119431647,-0.708034644374,,,,,"2023-06-14T20:53:09.000+09:00",0,79328,0,0.00497512437811,0.0248756218905,0.089552238806,1,0,0.017,-0.0273409145899,,-0.0437517631467,-0.0493738929445,0.00562212979779,0.0366466241286,19.6145173027,"train",,,0.97265908541,,73409.4,90054.8,0.729178233698,-938527,-0.127671706561,5393.33753819,4939.16246181,0.188996584473,,,,,,,,,,,,,,,,,,,,,,,,0.0174345205285,0.017448072954,-0.0124345205285,-0.012448072954,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-10-28T00:00:00.000+09:00",5050,5075,5000,5050,27057,0.00497512437811,-0.00492610837438,-0.0194174757282,35.2897561376,5125.13186119,5335.78223093,-210.650369736,-240.613123584,29.9627538477,5161.25,,176.352908657,0.0200546785913,0.090146522557,-1.70230430133,,,,,"2023-06-14T20:53:10.000+09:00",0,-769,0,0.00990099009901,0.029702970297,0.0891089108911,1,0.00497512437811,0.0149253731343,-0.0215548558973,,-0.0417129445022,-0.0476461630859,0.0059332185837,0.0349213680509,18.7328445604,"train",,,0.978445144103,,64528,83404.45,0.324407150937,-911470,-0.0256748890497,5393.88436977,4928.61563023,0.260890877586,,,,,,,,,,,,,,,,,,,,,,,,-0.0089043070981,-0.0107324231394,0.0138794314762,0.0157075475176,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-10-31T00:00:00.000+09:00",5100,5125,5025,5100,49922,0.00990099009901,-0.00970873786408,-0.0239234449761,38.2677679645,5121.26542101,5318.31688049,-197.051459481,-231.900790763,34.8493312828,5155,,170.899129467,0.0199015111918,0.0900732241804,-0.915060902588,,,,,"2023-06-14T20:53:12.000+09:00",0,-25761,0,0.0147058823529,0.0441176470588,0.0588235294118,1,0.00990099009901,0.019801980198,-0.0106692531523,,-0.0386375410746,-0.0454707432869,0.0068332022123,0.0335096332289,19.355212889,"train",,,0.989330746848,,63455.8,80084.2,0.623368904228,-861548,-0.0681988457149,5387.16373532,4922.83626468,0.38154911463,,,,,,,,,,,,,,,,,,,,,,,,0.0111135602187,0.0111978825822,-0.00121257011965,-0.00129689248319,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-11-01T00:00:00.000+09:00",5100,5250,5075,5175,45360,0.0147058823529,0.00485436893204,0,42.5394516887,5129.53227931,5307.70081527,-178.168535953,-221.154339801,42.9858038484,5155,,171.192048791,0.0200820071255,0.0900732241804,-0.957842740955,,,,,"2023-06-14T20:53:13.000+09:00",0,65515,0,-0.00966183574879,0.0289855072464,0.048309178744,1,0,0.0343137254902,0.00387972841901,,-0.0344287025996,-0.0427351381258,0.00830643552627,0.0330805891384,19.2739805608,"train",,,1.00387972842,,65336.6,77493.85,0.585336771886,-816188,0.0214817046772,5387.16373532,4922.83626468,0.543073049225,,,,,,,,,,,,,,,,,,,,,,,,0.0181417067418,0.00678814375908,-0.00343582438883,0.00791773859386,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-11-02T00:00:00.000+09:00",5150,5200,5100,5125,35202,-0.00966183574879,0.025,-0.0330188679245,40.5261189783,5128.83500557,5294.16742154,-165.33241597,-209.989955035,44.657539065,5146.25,,166.106902449,0.019406371682,0.0865252971146,-1.19452244722,,,,,"2023-06-14T20:53:14.000+09:00",0,-9822,0,0.00487804878049,0.0439024390244,0.0634146341463,1,-0.0048309178744,0.0193236714976,-0.00412922030605,,-0.0322599836039,-0.0409736497629,0.00871366615902,0.0324111029169,19.0107439877,"train",,,0.995870779694,,44641.4,76434.75,0.460549684535,-851390,-0.0381318706478,5368.89040514,4923.60959486,0.45227730567,,,,,,,,,,,,,,,,,,,,,,,,0.000706571543581,-0.00382829797872,-0.0103684072924,-0.00583353777008,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2022-11-03T00:00:00.000+09:00",5075,5175,5025,5150,34741,0.00487804878049,0.0248756218905,-0.00961538461538,42.0041225148,5132.09115856,5283.48835328,-151.397194719,-198.271402972,46.8742082529,5143.75,,164.956409417,0.0190295109708,0.0860418326703,-1.13356518732,,,,,"2023-06-14T20:53:16.000+09:00",0,48445,0,0.00970873786408,0.0436893203883,0.373786407767,1,-0.00975609756098,0.0292682926829,0.00121506682868,,-0.0293975135377,-0.0384993015479,0.00910178801027,0.0320303707606,19.0024278239,"train",,,1.00121506683,,38456.4,75075.2,0.462749349985,-816649,0.0255617034653,5365.0388384,4922.4611616,0.514121814831,,,,,,,,,,,,,,,,,,,,,,,,-0.00329500571277,-0.00464602721654,0.00817305449326,0.00952407599703,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-11-04T00:00:00.000+09:00",5125,5250,5100,5200,59044,0.00970873786408,0.029702970297,-0.0414746543779,44.9506858794,5142.53867263,5277.30403082,-134.765358186,-185.570194015,50.8048358284,5132.5,,163.888094459,0.0164133161314,0.0710820705191,-0.377155125818,,,,,"2023-06-14T20:53:17.000+09:00",0,-106173,0,0.0240384615385,0.0528846153846,0.274038461538,1,-0.00485436893204,0.0291262135922,0.0131514856308,,-0.0259164150358,-0.0356865757721,0.00977016073622,0.031516941242,19.5424521155,"train",,,1.01315148563,,44853.8,71825.5,0.822047879931,-757605,-0.0185261501834,5314.91436347,4950.08563653,0.685018325082,,,,,,,,,,,,,,,,,,,,,,,,0.00826904004431,-0.00034575655857,0.00143969781977,0.0100544944226,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-11-07T00:00:00.000+09:00",5200,5375,5200,5325,77208,0.0240384615385,0.0441176470588,-0.0184331797235,51.5746251797,5170.60964607,5280.83706557,-110.227419499,-170.501639112,60.2742196124,5127.5,,164.681801997,0.0173667136758,0.0597622757525,0.21496604767,,,,,"2023-06-14T20:53:18.000+09:00",0,92734,0,0,0.0422535211268,0.220657276995,1,0,0.0336538461538,0.038517796197,,-0.0206999848825,-0.0320190871571,0.0113191022746,0.0309261599995,19.8344263506,"train",,,1.0385177962,,50311,70166.9,1.10034788483,-680397,0.0360533242882,5280.71553446,4974.28446554,1.1445168915,,,,,,,,,,,,,,,,,,,,,,,,0.00994707102192,0.00949718255055,0.0140913905165,0.0145412789879,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-11-08T00:00:00.000+09:00",5375,5400,5300,5325,29466,0,0.0289855072464,0.0240384615385,51.5746251797,5194.36200821,5284.10839405,-89.7463858326,-154.350588456,64.6042026232,5133.75,,160.061673283,0.014646479064,0.0675542951404,-1.13546098625,,,,,"2023-06-14T20:53:20.000+09:00",0,16634,0,0.00469483568075,0.056338028169,0.220657276995,1,0.0093896713615,0.018779342723,0.0372534696859,,-0.016853781377,-0.0289860260011,0.0121322446241,0.030058530194,18.8711603322,"train",,,1.03725346969,,47132.2,67978.45,0.43346089827,-680397,0.0910803350179,5307.15343134,4960.34656866,1.05145967564,,,,,,,,,,,,,,,,,,,,,,,,0.0114892127887,0.0183445637277,-0.0114892127887,-0.0183445637277,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-11-09T00:00:00.000+09:00",5325,5400,5325,5350,54156,0.00469483568075,0.0439024390244,0.0288461538462,52.8894914554,5218.30631464,5288.98925375,-70.6829391042,-137.617058585,66.9341194812,5141.25,,153.985839477,0.0146614365458,0.076149479624,-0.322060519535,,,,,"2023-06-14T20:53:21.000+09:00",0,-17947,0,0.00467289719626,0.0467289719626,0.168224299065,1,0,0.0140845070423,0.0406029662047,,-0.0132117643185,-0.0257228146889,0.0125110503703,0.0287823999023,19.484475893,"train",,,1.0406029662,,50923,63864.95,0.847976863679,-626241,0.139345603496,5337.00175606,4945.49824394,1.03320083611,,,,,,,,,,,,,,,,,,,,,,,,0.0105750633587,0.00178038215132,-0.00588022767793,0.00291445352943,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-11-10T00:00:00.000+09:00",5275,5400,5250,5375,35657,0.00467289719626,0.0436893203883,0.0696517412935,54.2279162184,5242.41303547,5295.36042014,-52.9473846692,-120.683123802,67.735739133,5158.75,5602.5,153.701136657,0.0122425515462,0.0825324001254,-0.846796672972,,,,,"2023-06-14T20:53:22.000+09:00",0,18560,0,0.0186046511628,0.0511627906977,0.144186046512,1,-0.0140186915888,0.0280373831776,0.041919069542,-0.0406068719322,-0.00985067621752,-0.0224526741958,0.0126019979782,0.0285955603084,19.0712146182,"train",,,1.04191906954,,51106.2,61207.8,0.582556471561,-590584,0.247062465895,5371.63200957,4945.86799043,1.00791046278,,,,,,,,,,,,,,,,,,,,,,,,-0.00914861760181,-0.00954380072768,0.0138215147981,0.0142166979239,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-11-11T00:00:00.000+09:00",5475,5525,5400,5475,82268,0.0186046511628,0.0528846153846,0.0788177339901,59.2188347044,5278.1956454,5308.66705568,-30.4714102865,-102.640781099,72.1693708126,5178.75,5583,153.436769753,0.0126121207347,0.0964082980664,0.881059873653,,,,,"2023-06-14T20:53:24.000+09:00",0,-74303,0,0.013698630137,0.0182648401826,0.141552511416,1,0.0186046511628,0.0232558139535,0.0572049239681,-0.0193444384739,-0.00556555439023,-0.01874717463,0.0131816202397,0.0280249807769,19.9256850466,"train",,,1.05720492397,,55751,58910.35,1.39649484344,-508316,0.217698587769,5428.38723681,4929.11276319,1.09336099812,,,,,,,,,,,,,,,,,,,,,,,,0.0336895301449,0.0331176354234,-0.0150848789821,-0.0145129842606,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-11-14T00:00:00.000+09:00",5500,5600,5450,5550,64954,0.013698630137,0.0422535211268,0.0990099009901,62.5197069584,5320.01169995,5326.54357008,-6.53187012585,-83.4189989044,76.8871287786,5203.75,5564,153.191286199,0.0126151129846,0.111437373311,0.240465617425,,,,,"2023-06-14T20:53:25.000+09:00",0,17017,0,0.0135135135135,-0.027027027027,0.0990990990991,0,0.00456621004566,0.027397260274,0.0665385539275,-0.00251617541337,-0.00117691353619,-0.015030450253,0.0138535367169,0.0276020335495,19.7029878156,"train",,,1.06653855393,,53300.2,58604.75,1.10834019427,-443362,0.334882411409,5493.69611568,4913.80388432,1.0970937034,,,,,,,,,,,,,,,,,,,,,,,,-0.00342708484351,-0.00229753015508,0.0171257149805,0.0159961602921,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-11-15T00:00:00.000+09:00",5450,5650,5450,5625,92088,0.0135135135135,0.056338028169,0.0869565217391,65.5248168071,5366.93297688,5348.65145377,18.2815231068,-63.0788945022,81.360417609,5226.25,5546,156.534765757,0.0119469346627,0.131104033954,1.21563924461,,,,,"2023-06-14T20:53:27.000+09:00",0,65832,0,-0.00444444444444,-0.04,0.0711111111111,0,-0.018018018018,0.036036036036,0.0762975364745,0.0142445005409,0.00325004855233,-0.0112140256893,0.0144640742416,0.0278284028012,20.0654761496,"train",,,1.07629753647,,65824.6,59227.15,1.55482747355,-351274,0.341871928668,5568.84122873,4883.65877127,1.08196177626,,,,,,,,,,,,,,,,,,,,,,,,0.00229527407916,0.0211366066288,0.0112182394344,-0.00762309311532,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-11-16T00:00:00.000+09:00",5675,5675,5525,5600,38484,-0.00444444444444,0.0467289719626,0.0873786407767,63.6916445938,5402.78944198,5367.26986461,35.5195773706,-43.3592001276,78.8787774982,5248.75,5531,156.067996774,0.0119325358709,0.143648070718,-0.687012507592,,,,,"2023-06-14T20:53:28.000+09:00",0,-17813,0,0.00892857142857,-0.0223214285714,0.0892857142857,0,0.00888888888889,0.0266666666667,0.0669206954037,0.0124751401193,0.00634278167331,-0.0077427143085,0.0140854959818,0.0278692851382,19.1885197308,"train",,,1.0669206954,,62690.2,56496.45,0.681175542888,-389758,0.406729980379,5625.73640559,4871.76359441,0.96586560522,,,,,,,,,,,,,,,,,,,,,,,,-0.00116113581661,-0.00249677835052,-0.00328330862784,-0.00194766609393,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-11-17T00:00:00.000+09:00",5575,5650,5500,5650,49762,0.00892857142857,0.0511627906977,0.0970873786408,65.7551580062,5440.82183552,5388.2128376,52.6089979205,-24.165560518,76.7745584385,5273.75,5516,155.634568433,0.011931501236,0.156302960066,-0.284122424937,,,,,"2023-06-14T20:53:29.000+09:00",0,-21448,0,-0.0132743362832,-0.0309734513274,0.101769911504,0,-0.00446428571429,0.0267857142857,0.0713439203603,0.0242929659173,0.00931132706558,-0.00427709035717,0.0135884174227,0.0275459413156,19.4544177472,"train",,,1.07134392036,,65511.2,57120.8,0.871171272111,-339996,0.445842845338,5685.90136782,4861.59863218,0.95644638035,,,,,,,,,,,,,,,,,,,,,,,,-0.0139457910351,-0.00748216929081,0.0228743624637,0.0164107407194,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-11-18T00:00:00.000+09:00",5600,5700,5500,5575,49045,-0.0132743362832,0.0182648401826,0.0985221674877,60.2259804161,5461.46463005,5402.0489237,59.4157063523,-7.44930714393,66.8650134963,5298.75,5495,158.803527831,0.0118302616438,0.159074647952,-0.270199098086,,,,,"2023-06-14T20:53:31.000+09:00",0,-12196,0,-0.0313901345291,-0.0134529147982,0.112107623318,0,-0.00884955752212,0.0353982300885,0.0521349374853,0.0145586897179,0.0106575258031,-0.00133619859084,0.0119937243939,0.0284849377275,19.426541123,"train",,,1.05213493749,,58866.6,55999.85,0.875805917337,-389041,0.474784307458,5720.19839542,4877.30160458,0.827738820463,,,,,,,,,,,,,,,,,,,,,,,,0.000646772278849,-0.00761992569895,-0.013921108562,-0.00565441058424,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-11-21T00:00:00.000+09:00",5575,5575,5325,5400,82181,-0.0313901345291,-0.027027027027,0.0485436893204,49.7202653083,5452.00853312,5401.89715158,50.111381547,4.06283059426,46.0485509528,5311.25,5471,165.317561557,0.0139656720698,0.157354326724,0.942111955448,,,,,"2023-06-14T20:53:32.000+09:00",0,-18822,0,0,0,0.12962962963,0,0,0.0448430493274,0.0167098140739,-0.0129775178212,0.00927988547167,0.000752376035974,0.00852750943569,0.0306143632513,19.9108336456,"train",,,1.01670981407,,62312,57344.75,1.43310416385,-471222,0.343791715894,5729.12408391,4893.37591609,0.606192275877,,,,,,,,,,,,,,,,,,,,,,,,-0.0102189422699,-0.0182396983277,-0.0211711922592,-0.0131504362015,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-11-22T00:00:00.000+09:00",5375,5475,5325,5400,26886,0,-0.04,0.0485436893204,49.7202653083,5444.00722033,5401.75662183,42.2505985053,11.7003841765,30.5502143288,5323.75,5451,164.223450017,0.0139656720698,0.15506268904,-1.11956870976,,,,,"2023-06-14T20:53:33.000+09:00",0,10427,0,0.0138888888889,0.00462962962963,0.0833333333333,1,-0.00462962962963,0.0277777777778,0.0143226109415,-0.00935608145294,0.00782418490838,0.00216673781046,0.00565744709793,0.0304117500032,18.7935152235,"train",,,1.01432261094,,49271.6,56891.25,0.472585854591,-471222,0.346532199591,5736.50749539,4910.99250461,0.592366584316,,,,,,,,,,,,,,,,,,,,,,,,-0.00588138045051,-0.00878132958515,0.00588138045051,0.00878132958515,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-11-23T00:00:00.000+09:00",5400,5500,5400,5475,35382,0.0138888888889,-0.0223214285714,0.095,53.731854181,5448.77534028,5407.18205725,41.5932830338,17.6789639479,23.9143190858,5347.5,5432.5,159.63606073,0.0121248808612,0.145682630789,-0.838141303492,,,,,"2023-06-14T20:53:35.000+09:00",0,44919,0,0,-0.00456621004566,0.0684931506849,0,0,0.0185185185185,0.0238429172511,0.00782328578003,0.00759694667283,0.00322903451104,0.0043679121618,0.0291572713663,19.0819060551,"train",,,1.02384291725,,48651.2,51726.45,0.684021424242,-435840,0.549383342565,5737.01893407,4957.98106593,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,0.00529670265708,0.0187150759554,0.00859218623181,-0.00482618706652,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-11-24T00:00:00.000+09:00",5500,5500,5425,5475,36932,0,-0.0309734513274,0.089552238806,53.731854181,5452.80990332,5412.20560856,40.6042947523,22.2640301088,18.3402646435,5370,5412.5,153.590627821,0.0121659852847,0.135390843421,-0.685737760636,,,,,"2023-06-14T20:53:36.000+09:00",0,54265,0,0.00456621004566,0.292237442922,0.10502283105,1,0.00456621004566,0.013698630137,0.0195530726257,0.0115473441109,0.0074163095438,0.00406648951759,0.00334982002621,0.028053082707,19.1247812225,"train",5589.16666667,-0.020426420158,1.01955307263,0.979573579842,46085.2,50289.75,0.73438424331,-435840,0.499790712819,5733.52441459,5006.47558541,0.644419460959,,,,,,,,,,,,,,,,,,,,,,,,0.00964429427504,0.0174065243457,-0.00964429427504,-0.0174065243457,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-11-25T00:00:00.000+09:00",5475,5525,5450,5500,24667,0.00456621004566,-0.0134529147982,0.0891089108911,55.1162512626,5460.06991819,5418.70889682,41.3610213722,26.0834283615,15.2775930107,5392.5,5394.5,147.977011548,0.0121652979718,0.124688700781,-1.2993097755,,,,,"2023-06-14T20:53:37.000+09:00",0,14269,0,-0.0181818181818,0.204545454545,0.0727272727273,1,0,0.013698630137,0.0199350950394,0.0195569561591,0.00752018570403,0.00474244152027,0.00277774418377,0.0269049111906,18.7257249755,"train",5573.33333333,-0.0131578947368,1.01993509504,0.986842105263,41209.6,50170.25,0.491665877686,-411173,0.498599269487,5728.69190948,5056.30809052,0.659878921783,,,,,,,,,,,,,,,,,,,,,,,,-0.0014213563918,-0.00631248137412,0.00598756643746,0.0108786914198,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-11-28T00:00:00.000+09:00",5500,5525,5325,5400,103306,-0.0181818181818,0,0.0588235294118,48.8233511338,5450.82839232,5417.32305261,33.5053397055,27.5678106303,5.93752907519,5407.5,5375,151.692939295,0.013033437119,0.114012483712,2.21456780983,,,,,"2023-06-14T20:53:39.000+09:00",0,-11626,0,0.00462962962963,0.203703703704,0.106481481481,1,0,0.0363636363636,-0.00138696255201,0.0046511627907,0.00620469253805,0.00510515011672,0.00109954242133,0.0280912850546,20.139604971,"train",5555,-0.027902790279,0.998613037448,0.972097209721,45434.6,52839.45,1.95509226534,-514479,0.328418444931,5715.76125284,5099.23874716,0.487834993969,,,,,,,,,,,,,,,,,,,,,,,,-0.0121376945354,-0.0213479469982,-0.00604412364645,0.00316612881638,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2022-11-29T00:00:00.000+09:00",5350,5450,5325,5425,37776,0.00462962962963,0.00462962962963,0.048309178744,50.3495770113,5446.8547935,5417.89171538,28.9630781181,27.8468641278,1.11621399026,5420,5355,149.786300774,0.0127610733453,0.10672439014,-0.639220943923,,,,,"2023-06-14T20:53:40.000+09:00",0,25521,0,0.00460829493088,0.198156682028,0.110599078341,1,-0.00925925925926,0.0231481481481,0.000922509225092,0.0130718954248,0.00533881624297,0.00513306251204,0.000205753730923,0.0276103780228,19.1382024426,"train",5536.66666667,-0.0201685731487,1.00092250923,0.979831426851,47612.6,52460.25,0.720088066679,-476703,0.323564031815,5709.22309728,5130.77690272,0.508643846302,,,,,,,,,,,,,,,,,,,,,,,,0.0104307241298,0.0134280540465,-0.00580109450014,-0.0087984244169,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-11-30T00:00:00.000+09:00",5425,5450,5375,5450,17358,0.00460829493088,-0.00456621004566,0.0634146341463,51.894567381,5447.33867142,5420.27010683,27.0685645882,27.6912042199,-0.622639631728,5436.25,5342.5,144.444422147,0.0124596638948,0.0940623154438,-1.42835089656,,,,,"2023-06-14T20:53:42.000+09:00",0,8445,0,0.298165137615,0.146788990826,0.0825688073394,1,0,0.0138248847926,0.00252931708439,0.0201216658868,0.00496670909875,0.00508095490273,-0.000114245803987,0.0265035636967,18.3651796724,"train",5521.66666667,-0.012979172955,1.00252931708,0.987020827045,44007.8,51568.05,0.336603769194,-459345,0.380123933327,5691.92313117,5180.57686883,0.526889802494,,,,,,,,,,,,,,,,,,,,,,,,0.016084556935,0.00274898974627,-0.0114762620041,0.00185930518461,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2022-12-01T00:00:00.000+09:00",5475,7075,5475,7075,5840880,0.298165137615,0.292237442922,0.373786407767,84.8640121758,5697.74810659,5542.84269151,154.905415075,53.1340463909,101.771368684,5532.5,5362.5,250.198391994,0.0655098539232,0.267858007144,4.35813401001,,,,,"2023-06-14T20:53:43.000+09:00",0,-547514,0,-0.0636042402827,-0.13074204947,-0.201413427562,0,0.0045871559633,0.293577981651,0.278807049254,0.319347319347,0.0218947583145,0.00751011256409,0.0143846457504,0.0353637303171,24.4447147509,"train",5532.91666667,0.278710746291,1.27880704925,1.27871074629,1204797.4,341875,17.0848409506,5381535,0.90649857404,6273.46221226,4791.53778774,1.54087629198,,,,,,,,,,,,,,,,,,,,,,,,0.0029564858667,0.0151602379582,0.295208651748,0.283004899657,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-02T00:00:00.000+09:00",7075,7225,6575,6625,3363331,-0.0636042402827,0.204545454545,0.274038461538,70.4621890706,5840.40224404,5623.00249214,217.399751895,85.9871874917,131.412564403,5603.75,5375,278.755649708,0.0678698744597,0.308121687175,2.01101278252,,,,,"2023-06-14T20:53:44.000+09:00",0,55424,0,-0.0188679245283,-0.0566037735849,-0.154716981132,0,0,0.0918727915194,0.182244033014,0.232558139535,0.0328150568897,0.0129791981119,0.0198358587778,0.0420763244843,23.8270480608,"train",5532.91666667,0.197379320732,1.18224403301,1.19737932073,1872530.2,507089.35,6.63262006982,2018204,0.273700187156,6467.06845225,4740.43154775,1.09146772395,,,,,,,,,,,,,,,,,,,,,,,,-0.018351990451,-0.0103294625979,-0.0452522498317,-0.0532747776848,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-05T00:00:00.000+09:00",6575,6775,6325,6500,2121567,-0.0188679245283,0.203703703704,0.220657276995,67.0579028882,5941.87882188,5687.9652705,253.913551375,119.572460268,134.341091107,5662.5,5386.5,290.987389015,0.0682008956306,0.330695820866,1.03669667146,,,,,"2023-06-14T20:53:46.000+09:00",0,-111196,0,0,-0.0615384615385,-0.146153846154,0,-0.00754716981132,0.0679245283019,0.147902869757,0.206720504966,0.0390636232885,0.0183957631182,0.0206678601703,0.0447672906177,23.3472229805,"train",5531.25,0.175141242938,1.14790286976,1.17514124294,2276182.4,609307.3,3.48193267995,-103363,0.047351640133,6598.78254283,4726.21745717,0.947247471619,,,,,,,,,,,,,,,,,,,,,,,,-0.00616596763791,0.000504809332151,-0.0127019568904,-0.0193727338605,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-06T00:00:00.000+09:00",6625,6750,6500,6500,1403507,0,0.198156682028,0.220657276995,67.0579028882,6027.74361851,5748.1159912,279.627627306,151.583493676,128.04413363,5721.25,5400.5,288.059718371,0.0682008956306,0.346116835878,0.496183758851,,,,,"2023-06-14T20:53:47.000+09:00",0,-215470,0,-0.0384615384615,-0.0730769230769,-0.134615384615,0,0.0192307692308,0.0384615384615,0.136115359406,0.203592259976,0.0430196349702,0.0233205374886,0.0196990974816,0.0443168797494,22.9340421183,"train",5532.91666667,0.174787258077,1.13611535941,1.17478725808,2549328.6,678009.35,2.07004077451,-103363,0.0425535429563,6711.36047363,4731.13952637,0.893264196641,,,,,,,,,,,,,,,,,,,,,,,,-0.0108129557066,-0.0189276168658,0.0108129557066,0.0189276168658,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-07T00:00:00.000+09:00",6375,6475,6150,6250,648738,-0.0384615384615,0.146788990826,0.168224299065,60.3003545816,6061.93690797,5785.29258445,276.644323522,176.595659645,100.048663877,5766.25,5417,292.484024202,0.0690753285616,0.34694449064,-0.0405446592644,,,,,"2023-06-14T20:53:48.000+09:00",0,208900,0,-0.016,-0.024,-0.072,0,-0.0192307692308,0.05,0.0838933448949,0.153775152298,0.0442630917635,0.0282553055432,0.0160077862203,0.0467974438723,22.1231209592,"train",5530.41666667,0.130113764786,1.08389334489,1.13011376479,2675604.6,707738.45,0.916635234386,-752101,-0.00889170286,6766.53433458,4765.96566542,0.741806246123,,,,,,,,,,,,,,,,,,,,,,,,-0.0043248257534,-0.00180696096964,-0.0341367127081,-0.0366545774919,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-08T00:00:00.000+09:00",6300,6400,6075,6150,429865,-0.016,-0.13074204947,0.144186046512,57.7916531154,6075.48507597,5812.30794856,263.177127412,193.911953198,69.2651742132,5805,5432,294.806593901,0.0692994153887,0.343391743999,-0.205426497574,,,,,"2023-06-14T20:53:50.000+09:00",0,-102491,0,0.0162601626016,0.0121951219512,-0.0691056910569,1,0.008,0.052,0.0594315245478,0.132179675994,0.0427930288474,0.0315303988941,0.0112626299534,0.0479360315287,21.6954338461,"train",5525,0.113122171946,1.05943152455,1.11312217195,1593401.6,727448.85,0.590921272334,-1181966,-0.0406476689048,6801.69453696,4808.30546304,0.673072083375,,,,,,,,,,,,,,,,,,,,,,,,-0.00492275926322,-0.00782577213357,-0.0110772407368,-0.00817422786643,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-09T00:00:00.000+09:00",6150,6325,6100,6250,343808,0.0162601626016,-0.0566037735849,0.141552511416,59.6016484092,6102.33352582,5844.729582,257.603943822,206.650351323,50.9535924987,5843.75,5454,289.820408623,0.0692847444796,0.343137875315,-0.274753556033,,,,,"2023-06-14T20:53:51.000+09:00",0,-35484,0,-0.024,-0.008,-0.076,0,0,0.0365853658537,0.0695187165775,0.145947928126,0.0412166310115,0.0330640562117,0.0081525747998,0.0463712653796,21.4881753842,"train",5522.5,0.131733816206,1.06951871658,1.13173381621,989497,740525.85,0.46427548748,-838158,-0.0222707958135,6846.35597944,4841.14402056,0.70259703629,,,,,,,,,,,,,,,,,,,,,,,,0.00757460735192,0.0097821815528,0.0086855552497,0.00647798104883,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-12T00:00:00.000+09:00",6225,6225,6100,6100,220254,-0.024,-0.0615384615385,0.0990990990991,55.7404217553,6101.97452185,5863.63850185,238.336019997,212.987485058,25.3485349392,5871.25,5471.5,279.833236578,0.0696350813736,0.340313871265,-0.366523166026,,,,,"2023-06-14T20:53:52.000+09:00",0,-108,0,-0.0122950819672,0,-0.0409836065574,0,-0.004,0.02,0.038961038961,0.114867952116,0.0390714786881,0.034915981157,0.00415549753102,0.0458743010784,21.0185807557,"train",5517.91666667,0.105489692668,1.03896103896,1.10548969267,609234.4,748290.85,0.294342767922,-1058412,-0.0410969878891,6870.28390833,4872.21609167,0.614485603588,,,,,,,,,,,,,,,,,,,,,,,,-0.00670562234203,-0.00593475934342,-0.017294377658,-0.0180652406566,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2022-12-13T00:00:00.000+09:00",6125,6150,5950,6025,237922,-0.0122950819672,-0.0730769230769,0.0711111111111,53.8615356975,6090.13228772,5875.59120542,214.5410823,213.298204506,1.24287779349,5891.25,5488.5,274.130862537,0.0697380831992,0.337625921926,-0.360063947389,,,,,"2023-06-14T20:53:54.000+09:00",0,53681,0,0.0124481327801,-0.0290456431535,-0.0248962655602,0,0.00409836065574,0.0327868852459,0.0227031614683,0.0977498405757,0.03560847839,0.0354021916193,0.000206286770704,0.0454988983464,21.0833709269,"train",5511.25,0.0932184168746,1.02270316147,1.09321841687,376117.4,755582.55,0.314885514495,-1296334,-0.0625385009222,6885.76935627,4896.73064373,0.567243537874,,,,,,,,,,,,,,,,,,,,,,,,-0.000261270448627,-8.38902715249e-05,-0.0120338115186,-0.0122111916957,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-14T00:00:00.000+09:00",6000,6150,5975,6100,166819,0.0124481327801,-0.024,0.0892857142857,55.477724988,6091.6503973,5892.21407909,199.436318209,210.525827247,-11.0895090381,5916.25,5504.5,267.050086642,0.06971450018,0.334367198705,-0.414829430196,,,,,"2023-06-14T20:53:55.000+09:00",0,110592,0,0.0204918032787,-0.0409836065574,-0.0450819672131,0,-0.00414937759336,0.0290456431535,0.0310585252483,0.108184212917,0.0326944783949,0.0345124306962,-0.00181795230133,0.0437787027281,20.7407087224,"train",5511.66666667,0.106743271848,1.03105852525,1.10674327185,279733.6,761999.3,0.218922773289,-1129515,-0.0485405301553,6905.34996967,4927.15003033,0.592887476309,,,,,,,,,,,,,,,,,,,,,,,,0.0113176530096,0.0193523127692,0.00113047977047,-0.00690417998909,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-15T00:00:00.000+09:00",6075,6225,5975,6225,218860,0.0204918032787,0.0121951219512,0.101769911504,58.1113782327,6112.16572079,5916.86488805,195.300832745,207.480828346,-12.1799956017,5945,5525,265.83222331,0.0697812300184,0.333019002437,-0.38545245888,,,,,"2023-06-14T20:53:56.000+09:00",0,2776,0,-0.00401606425703,-0.0281124497992,-0.0562248995984,0,-0.00409836065574,0.0409836065574,0.0470984020185,0.126696832579,0.0313736277501,0.0333302535496,-0.00195662579947,0.0427039716161,21.032516257,"train",5514.16666667,0.128910382348,1.04709840202,1.12891038235,237532.6,770454.2,0.284066204065,-910655,-0.0370339340093,6934.89898475,4955.10101525,0.641428572165,,,,,,,,,,,,,,,,,,,,,,,,-0.0159549859331,-0.00866941015089,0.0364467892118,0.0291612134296,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-16T00:00:00.000+09:00",6075,6225,6050,6200,145702,-0.00401606425703,-0.008,0.112107623318,57.3803085002,6125.67868683,5937.83785931,187.840827521,203.552828181,-15.7120006605,5976.25,5540.5,259.344207359,0.069676165879,0.328172889046,-0.4406552744,,,,,"2023-06-14T20:53:58.000+09:00",0,-12129,0,-0.0161290322581,-0.0483870967742,-0.0645161290323,0,-0.0240963855422,0.0281124497992,0.0374398661368,0.119032578287,0.0302969076646,0.0328311013196,-0.00253419365492,0.0418297108644,20.6216232911,"train",5517.5,0.123697326688,1.03743986614,1.12369732669,197911.4,775287.05,0.187932972697,-1056357,-0.0430367049211,6956.87161408,4995.62838592,0.614085798634,,,,,,,,,,,,,,,,,,,,,,,,-0.000402376989119,-0.00729230088006,-0.00361368726791,0.00327623662303,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-19T00:00:00.000+09:00",6175,6225,6075,6100,117058,-0.0161290322581,0,0.12962962963,54.4305592513,6121.72811962,5949.84986973,171.878249895,197.217912524,-25.3396626291,6011.25,5554,251.533906834,0.0693297515866,0.314470987168,-0.462191351857,,,,,"2023-06-14T20:53:59.000+09:00",0,5697,0,-0.0409836065574,-0.0204918032787,-0.0655737704918,0,-0.00403225806452,0.0241935483871,0.0147639841963,0.0983075261073,0.0281767622779,0.0323308053318,-0.00415404305395,0.041235066694,20.386468869,"train",5520.41666667,0.104989055778,1.0147639842,1.10498905578,177272.2,777030.9,0.150647805641,-1173415,-0.0451843678289,6956.43186081,5066.06813919,0.546948636913,,,,,,,,,,,,,,,,,,,,,,,,-0.00332624299794,-0.000264841582916,-0.0128027892601,-0.0158641906751,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-20T00:00:00.000+09:00",6125,6250,5800,5850,287890,-0.0409836065574,-0.0290456431535,0.0833333333333,47.8130660143,6079.92379353,5942.45358308,137.470210446,185.268372108,-47.7981616626,6033.75,5567,265.710056345,0.0701420183505,0.300490472517,-0.353111836988,,,,,"2023-06-14T20:54:01.000+09:00",0,78656,0,0,0.0299145299145,-0.0470085470085,1,0.00409836065574,0.0737704918033,-0.030453697949,0.0508352793246,0.0234991812728,0.031669807198,-0.00817062592524,0.0454205224522,21.2445306825,"train",5521.25,0.0595426760245,0.969546302051,1.05954267602,187265.8,790081.1,0.364380314882,-1461305,-0.0626570487511,6940.29219427,5127.20780573,0.398653365965,,,,,,,,,,,,,,,,,,,,,,,,-0.00802663072822,-0.0196452971194,-0.0329569758292,-0.0213383094379,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2022-12-21T00:00:00.000+09:00",5900,5925,5725,5850,102425,0,-0.0409836065574,0.0684931506849,47.8130660143,6044.55090221,5935.60516952,108.945732695,170.003844226,-61.0581115303,6052.5,5580,261.016480892,0.0701304761435,0.28896672881,-0.48646030783,,,,,"2023-06-14T20:54:02.000+09:00",0,107198,0,0.034188034188,0.00854700854701,-0.0512820512821,1,0.00854700854701,0.034188034188,-0.0334572490706,0.0483870967742,0.0186232021702,0.0290604861924,-0.0104372840223,0.0446182018619,20.2110830443,"train",5528.33333333,0.0581851070244,0.966542750929,1.05818510702,174387,793433.25,0.129090884457,-1461305,-0.0646220082156,6926.98556306,5178.01443694,0.384217642604,,,,,,,,,,,,,,,,,,,,,,,,-0.0018600345435,0.00365508511939,0.0018600345435,-0.00365508511939,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2022-12-22T00:00:00.000+09:00",5875,6250,5825,6050,156133,0.034188034188,-0.0281124497992,0.10502283105,53.1030533362,6045.38922495,5944.07886067,101.310364285,156.265148238,-54.9547839526,6081.25,5600.5,272.7295894,0.0703934192394,0.274120583899,-0.453785487349,,,,,"2023-06-14T20:54:03.000+09:00",0,4340,0,-0.0247933884298,-0.0661157024793,-0.0785123966942,0,0.0042735042735,0.0726495726496,-0.00513874614594,0.0802606910097,0.0167455147578,0.0258289501219,-0.00908343536407,0.0450792709752,20.6662770392,"train",5539.16666667,0.0922220550624,0.994861253854,1.09222205506,161841.6,799393.3,0.195314371537,-1305172,-0.054374486251,6914.74790042,5247.75209958,0.481253702028,,,,,,,,,,,,,,,,,,,,,,,,0.0119281221151,0.0132067450758,0.0222599120729,0.0209812891122,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-23T00:00:00.000+09:00",5975,6025,5825,5900,87956,-0.0247933884298,-0.0483870967742,0.0727272727273,49.0843851342,6023.02165188,5940.81375988,82.2078920057,141.453696991,-59.2458049855,6101.25,5617,269.320333014,0.0707370978277,0.2606216628,-0.504705251423,,,,,"2023-06-14T20:54:05.000+09:00",0,-81931,0,0.0127118644068,-0.0508474576271,-0.0398305084746,0,-0.0123966942149,0.0330578512397,-0.0329850440484,0.0503827666014,0.0139335410179,0.0239752028799,-0.010041661862,0.0456475140702,20.0672996002,"train",5551.66666667,0.0627439207445,0.967014955952,1.06274392074,150292.4,802557.75,0.109594605497,-1393128,-0.0611765944569,6896.30896008,5306.19103992,0.373437059322,,,,,,,,,,,,,,,,,,,,,,,,-0.0182625926602,-0.0332438253475,-0.00653079576958,0.00845043691779,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-26T00:00:00.000+09:00",5900,6075,5825,5975,96783,0.0127118644068,-0.0204918032787,0.106481481481,51.0779130449,6015.63370544,5943.34607396,72.2876314791,127.620483889,-55.3328524097,6130,5635.5,267.940309227,0.070536344212,0.238340462647,-0.498183689274,,,,,"2023-06-14T20:54:06.000+09:00",0,25279,0,0.00836820083682,-0.071129707113,-0.0485355648536,0,0,0.0423728813559,-0.0252854812398,0.0602431017656,0.0120983483647,0.0213590768015,-0.00926072843677,0.0448435663979,20.1755660165,"train",5564.16666667,0.0738355548899,0.97471451876,1.07383555489,146237.4,802231.6,0.120642218531,-1296345,-0.0487306907382,6860.51351801,5399.48648199,0.393910245206,,,,,,,,,,,,,,,,,,,,,,,,0.00149112456725,0.00496202531646,0.0112207398395,0.00774983909032,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-27T00:00:00.000+09:00",5975,6175,5975,6025,113200,0.00836820083682,0.0299145299145,0.110599078341,52.4155246777,6017.07467383,5949.39451292,67.6801609072,115.632419292,-47.9522583852,6160,5652.5,263.087429997,0.0705341918765,0.213608236415,-0.489925133042,,,,,"2023-06-14T20:54:07.000+09:00",0,11743,0,-0.0207468879668,-0.0663900414938,-0.050622406639,0,0,0.0334728033473,-0.0219155844156,0.0659000442282,0.0112332217273,0.0191921027871,-0.00795888105979,0.043665963485,20.3405842046,"train",5578.33333333,0.0800717060054,0.978084415584,1.08007170601,111299.4,806002.8,0.140446162222,-1183145,-0.043823793168,6817.91336816,5502.08663184,0.397402905509,,,,,,,,,,,,,,,,,,,,,,,,0.00675401572628,0.0136897564346,0.00161418511054,-0.0053215555978,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-28T00:00:00.000+09:00",5975,6000,5850,5900,63635,-0.0207468879668,0.00854700854701,0.0825688073394,48.8216555642,5999.06318555,5945.73566012,53.3275254346,103.171440521,-49.8439150863,6182.5,5667.5,256.795470711,0.0708004180785,0.189602930182,-0.527079771206,,,,,"2023-06-14T20:54:09.000+09:00",0,-12674,0,-0.0423728813559,-0.0169491525424,-0.0440677966102,0,-0.00829875518672,0.0248962655602,-0.0456934896886,0.0410233789149,0.00903856363299,0.0174866848341,-0.00844812120106,0.0435246560528,19.743626545,"train",5588.33333333,0.0557709513868,0.954306510311,1.05577095139,103541.4,808316.65,0.0787253361662,-1246780,-0.0487083248873,6768.61005792,5596.38994208,0.25900430629,,,,,,,,,,,,,,,,,,,,,,,,-0.0224366531064,-0.0167852426192,0.00168976513956,-0.00396164534763,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2022-12-29T00:00:00.000+09:00",5950,5950,5650,5650,128112,-0.0423728813559,-0.0661157024793,-0.201413427562,42.5394912738,5945.361157,5923.82931492,21.5318420822,86.8435208332,-65.311678751,6111.25,5677.5,259.881508518,0.0240086458277,0.153716736372,-0.481558456771,,,,,"2023-06-14T20:54:10.000+09:00",0,18059,0,-0.00884955752212,0.0132743362832,0.0185840707965,1,0.00847457627119,0.0508474576271,-0.0754755573737,-0.00484368119771,0.00381094550127,0.0153705346607,-0.0115595891595,0.0459967271713,20.4000709858,"train",5595.83333333,0.00967982129561,0.924524442626,1.0096798213,97937.2,522678.25,0.245106812843,-1374892,-0.646327544718,6580.95070258,5641.54929742,0.00899583769967,,,,,,,,,,,,,,,,,,,,,,,,-0.0193163629985,-0.0188916330864,-0.0230565183574,-0.0234812482696,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-01-02T00:00:00.000+09:00",5650,5800,5550,5600,177860,-0.00884955752212,-0.0508474576271,-0.154716981132,41.3923123614,5892.22867131,5899.84195826,-7.61328694989,67.9521592765,-75.5654462264,6060,5688,259.175686481,0.0207410021529,0.151096015079,-0.372244810833,,,,,"2023-06-14T20:54:12.000+09:00",0,72858,0,-0.00892857142857,0.03125,0.0196428571429,1,0,0.0442477876106,-0.0759075907591,-0.0154711673699,-0.00135951552677,0.0121343141565,-0.0134938296833,0.0462813725859,20.7192738807,"train",5598.75,0.000223264121456,0.924092409241,1.00022326412,115918,363404.7,0.48942680158,-1552752,-0.491319457343,6517.82092569,5602.17907431,-0.0023798325801,,,,,,,,,,,,,,,,,,,,,,,,-0.00479788946521,-0.0114531348908,-0.00405166805691,0.00260357736872,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-01-03T00:00:00.000+09:00",5550,5625,5325,5550,120840,-0.00892857142857,-0.071129707113,-0.146153846154,40.2241311455,5839.57810649,5873.92773913,-34.3496326365,47.4918008939,-81.8414335305,6012.5,5696,262.091708875,0.0205968730782,0.153834915587,-0.48369380022,,,,,"2023-06-14T20:54:13.000+09:00",0,67733,0,0.0135135135135,0.0540540540541,0.0504504504505,1,-0.00892857142857,0.0535714285714,-0.0769230769231,-0.0256320224719,-0.00618912299758,0.00855708124215,-0.0147462042397,0.0472237313288,20.3237758437,"train",5600.83333333,-0.00907603035263,0.923076923077,0.990923969647,120729.4,263368.35,0.458825063832,-1673592,-0.298105106403,6474.96621498,5550.03378502,-3.65270117738e-05,,,,,,,,,,,,,,,,,,,,,,,,-0.00314062731672,0.00512278298164,-0.00578794411185,-0.0140513544102,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-01-04T00:00:00.000+09:00",5475,5700,5450,5625,84273,0.0135135135135,-0.0663900414938,-0.134615384615,42.830471238,5806.56609011,5855.48864734,-48.9225572328,28.2089292686,-77.1314865014,5968.75,5705.5,261.228015384,0.0210535165313,0.145564050673,-0.818920713131,,,,,"2023-06-14T20:54:14.000+09:00",0,115572,0,0.0311111111111,0.0444444444444,0.0488888888889,1,-0.0135135135135,0.045045045045,-0.0575916230366,-0.0141091928841,-0.00869734350805,0.00501492075886,-0.0137122642669,0.0464405360683,19.9767930372,"train",5607.91666667,0.00304628872873,0.942408376963,1.00304628873,114944,197406.65,0.426900512217,-1589319,-0.376369286445,6403.16771373,5534.33228627,0.104355451979,,,,,,,,,,,,,,,,,,,,,,,,0.016811798006,0.0129194755167,-0.00329828449251,0.000594037996809,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-01-05T00:00:00.000+09:00",5650,5875,5600,5800,103454,0.0311111111111,-0.0169491525424,-0.072,48.4756673227,5805.5559224,5851.37837717,-45.8224547685,13.4026524612,-59.2251072297,5946.25,5721.5,262.211728571,0.0213105648426,0.141333056913,-0.719188695587,,,,,"2023-06-14T20:54:16.000+09:00",0,-44458,0,-0.0129310344828,0.00431034482759,-0.000862068965517,1,0.00444444444444,0.0488888888889,-0.0245953331932,0.0137201782749,-0.00790042323595,0.00231080214848,-0.0102112253844,0.0452089187191,20.2124955466,"train",5617.91666667,0.0324111844545,0.975404666807,1.03241118445,122907.8,170142.45,0.608043436544,-1485865,-0.215632254032,6366.45084483,5526.04915517,0.325976075729,,,,,,,,,,,,,,,,,,,,,,,,0.00384311917659,-0.00548510246171,0.0272679919345,0.0365962135728,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-01-06T00:00:00.000+09:00",5775,5800,5675,5725,96508,-0.0129310344828,0.0132743362832,-0.0691056910569,46.3627081132,5793.16270357,5842.0170159,-48.8543123276,0.951259503404,-49.805571831,5925,5735.5,252.410890816,0.0212309135346,0.141711861804,-0.788556441764,,,,,"2023-06-14T20:54:17.000+09:00",0,-60258,0,0.00873362445415,0.0262008733624,0.00873362445415,1,-0.00431034482759,0.0215517241379,-0.0337552742616,-0.00183070351321,-0.0085335043367,0.000166158865223,-0.00869966320193,0.0440892385704,20.1299790157,"train",5629.58333333,0.0169491525424,0.966244725738,1.01694915254,116587,153474.6,0.628820664788,-1582373,-0.130447318318,6344.82139059,5505.17860941,0.26180346633,,,,,,,,,,,,,,,,,,,,,,,,0.0111805356236,0.0132662666196,-0.0241115701064,-0.0261973011024,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-01-09T00:00:00.000+09:00",5750,5850,5725,5775,68494,0.00873362445415,0.03125,-0.076,47.99029845,5790.36844148,5837.0527925,-46.6843510155,-8.57586260038,-38.1084884151,5901.25,5750,243.3101129,0.0209447988956,0.134445177797,-1.19037491372,,,,,"2023-06-14T20:54:18.000+09:00",0,35424,0,0.012987012987,0.004329004329,0.00519480519481,1,0.00436681222707,0.0218340611354,-0.0213937725058,0.00434782608696,-0.00808387030572,-0.00148499785288,-0.00659887245284,0.0421316212814,19.7957949671,"train",5641.25,0.0237092842898,0.978606227494,1.02370928429,94713.8,139708.9,0.490262252441,-1513879,-0.241831765908,6297.94730274,5504.55269726,0.340873634471,,,,,,,,,,,,,,,,,,,,,,,,0.0262972877374,0.0178099689378,-0.0175636632832,-0.00907634448364,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-01-10T00:00:00.000+09:00",5800,5875,5750,5850,78104,0.012987012987,0.0540540540541,-0.0409836065574,50.4205749574,5799.54252741,5838.01184491,-38.4693174973,-14.5545535798,-23.9147639175,5888.75,5765,234.85939055,0.0207043850168,0.131261315281,-0.935452725177,,,,,"2023-06-14T20:54:20.000+09:00",0,106409,0,0.0042735042735,-0.025641025641,-0.0162393162393,0,0.004329004329,0.021645021645,-0.00658034387603,0.0147441457069,-0.00657595170894,-0.00248795787688,-0.00408799383206,0.0401469043676,19.9399934933,"train",5654.58333333,0.0345589860732,0.993419656124,1.03455898607,86166.6,132601.4,0.589013388999,-1435775,-0.142292238242,6275.23253518,5502.26746482,0.44986836859,,,,,,,,,,,,,,,,,,,,,,,,0.000476557214523,-0.00735870851813,0.0125104557725,0.0203457215051,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-01-11T00:00:00.000+09:00",5825,5950,5775,5875,95722,0.0042735042735,0.0444444444444,-0.0248962655602,51.2384968648,5811.15136935,5840.75170825,-29.6003389004,-17.5637106439,-12.0366282565,5881.25,5779,230.583719797,0.0206020864933,0.129701562613,-0.55696789465,,,,,"2023-06-14T20:54:21.000+09:00",0,-49025,0,-0.00851063829787,-0.0510638297872,-0.0493617021277,0,-0.0042735042735,0.0299145299145,-0.00106269925611,0.0166118705658,-0.00503835555752,-0.00298956776917,-0.00204878778835,0.0392482927314,20.1476647769,"train",5666.25,0.0368409441871,0.998937300744,1.03684094419,88456.4,125491.4,0.762777369605,-1340053,-0.0174191219478,6262.65365756,5499.84634244,0.491806580933,,,,,,,,,,,,,,,,,,,,,,,,0.003495923549,0.0197112276417,0.000777580724504,-0.0154377233682,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-01-12T00:00:00.000+09:00",5950,5950,5800,5825,57376,-0.00851063829787,0.00431034482759,-0.0450819672131,49.480339656,5813.28192791,5839.58491504,-26.3029871348,-19.3115659421,-6.99142119271,5867.5,5793,224.827739811,0.0204212832714,0.125599179739,-1.148800227,,,,,"2023-06-14T20:54:22.000+09:00",0,40089,0,0.00858369098712,-0.0472103004292,-0.0557939914163,0,0.0127659574468,0.0255319148936,-0.0072432893055,0.00552390816503,-0.00451553427207,-0.00331529029048,-0.00120024398158,0.0385970368775,19.6272956578,"train",5677.5,0.0259797446059,0.992756710695,1.02597974461,79240.8,120019.25,0.47805664508,-1397429,-0.111612928759,6235.97659356,5499.02340644,0.442330122533,,,,,,,,,,,,,,,,,,,,,,,,0.00236063961891,0.00147935246629,-0.0108712779168,-0.00998999076416,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-01-13T00:00:00.000+09:00",5825,5950,5800,5875,110048,0.00858369098712,0.0262008733624,-0.0562248995984,51.2806504674,5822.77701592,5842.20825467,-19.4312387471,-19.3355005031,-0.0957382439942,5850,5807.5,219.482901253,0.0199215675368,0.112872300986,-0.0913404286181,,,,,"2023-06-14T20:54:24.000+09:00",0,65275,0,-0.0127659574468,-0.0510638297872,-0.0672340425532,0,0,0.0257510729614,0.0042735042735,0.0116229014206,-0.00330744489312,-0.0032911490218,-1.62958713182e-05,0.0373587917027,20.2871332538,"train",5689.58333333,0.0325887953131,1.00427350427,1.03258879531,81948.8,114578.65,0.960458165636,-1287381,-0.164396246596,6180.15148038,5519.84851962,0.537861408301,,,,,,,,,,,,,,,,,,,,,,,,0.00887488901104,0.00140682591936,-0.000291198023911,0.00717686506776,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-01-16T00:00:00.000+09:00",5875,5925,5700,5800,127335,-0.0127659574468,0.004329004329,-0.0645161290323,48.48933308,5819.27285963,5839.08171729,-19.8088576599,-19.4301719344,-0.378685725425,5830,5819.5,219.876979735,0.0200416108201,0.0990705254078,0.27802384388,,,,,"2023-06-14T20:54:25.000+09:00",0,142681,0,-0.0172413793103,-0.023275862069,-0.0793103448276,0,0,0.0382978723404,-0.00514579759863,-0.00335080333362,-0.00341532028618,-0.00335002964387,-6.52906423147e-05,0.0379098240923,20.4201898857,"train",5701.66666667,0.0172464191757,0.994854202401,1.01724641918,93717,113660.3,1.12031201748,-1414716,-0.157644753709,6118.79058156,5541.20941844,0.44805924792,,,,,,,,,,,,,,,,,,,,,,,,0.00577094744959,0.00712258717091,-0.0185369048964,-0.0198885446177,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2023-01-17T00:00:00.000+09:00",5800,5850,5675,5700,115912,-0.0172413793103,-0.025641025641,-0.0655737704918,44.9741940643,5800.92318891,5828.77936786,-27.856178943,-21.1153733361,-6.74080560684,5810,5827,216.671481183,0.0200791236971,0.091465268541,0.0469480460535,,,,,"2023-06-14T20:54:26.000+09:00",0,68563,0,-0.0219298245614,-0.00263157894737,-0.0605263157895,0,0,0.0301724137931,-0.0189328743546,-0.021795091814,-0.00488704893736,-0.00370445146248,-0.00118259747488,0.0380125405584,20.3088080168,"train",5710.83333333,-0.00189697942507,0.981067125645,0.998103020575,101278.6,113603,1.02032516747,-1530628,-0.157219879757,6075.70660511,5544.29339489,0.293004769389,,,,,,,,,,,,,,,,,,,,,,,,-0.00852966423041,-0.010015483547,-0.00871171507993,-0.00722589576336,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-01-18T00:00:00.000+09:00",5675,5700,5525,5575,113821,-0.0219298245614,-0.0510638297872,-0.0470085470085,40.9755245432,5766.16577524,5809.98089616,-43.815120929,-25.6553228547,-18.1597980743,5796.25,5832,213.694946812,0.0186652306913,0.0979413756414,0.310731966193,,,,,"2023-06-14T20:54:28.000+09:00",0,-72164,0,-0.00448430493274,0.0260089686099,-0.037668161435,1,-0.00438596491228,0.030701754386,-0.0381712313996,-0.0440672153635,-0.00785921451641,-0.00460185163313,-0.00325736288328,0.0383309321637,20.2684299158,"train",5717.91666667,-0.0249945347227,0.9618287686,0.975005465277,104898.4,104899.55,1.08504755263,-1644449,-0.0872949407314,6080.09634928,5512.40365072,0.110264495984,,,,,,,,,,,,,,,,,,,,,,,,-0.00465245293962,0.00287441349284,-0.0172773716218,-0.0248042380542,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-01-19T00:00:00.000+09:00",5525,5575,5475,5550,90040,-0.00448430493274,-0.0472103004292,-0.0512820512821,40.2055909798,5732.90950212,5790.723052,-57.8135498818,-32.0869682601,-25.7265816217,5781.25,5836,205.573879183,0.0186640302077,0.104484123517,-0.492901327215,,,,,"2023-06-14T20:54:29.000+09:00",0,37767,0,0.0045045045045,0.0162162162162,-0.0324324324324,1,-0.00896860986547,0.0179372197309,-0.04,-0.0490061686086,-0.0104168558346,-0.00578143572254,-0.00463542011201,0.0370403385915,20.0295625038,"train",5727.08333333,-0.0309203346672,0.96,0.969079665333,111431.2,104280.3,0.863442088295,-1734489,-0.130985430613,6083.27441954,5479.22558046,0.117166717264,,,,,,,,,,,,,,,,,,,,,,,,0.00507532765842,0.00160168598525,-0.00955963259116,-0.00608599091798,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-01-20T00:00:00.000+09:00",5550,5675,5525,5575,96349,0.0045045045045,-0.0510638297872,-0.0785123966942,41.3915606177,5708.61573256,5774.74356667,-66.1278341054,-38.8951414292,-27.2326926762,5757.5,5840,201.604316384,0.0167759284484,0.100092259031,-0.187538548663,,,,,"2023-06-14T20:54:30.000+09:00",0,22526,0,0.0161434977578,0.0322869955157,-0.0206278026906,1,0,0.027027027027,-0.0316977854972,-0.0453767123288,-0.0118614949068,-0.00697670698281,-0.00488478792399,0.0361622092169,20.1017798932,"train",5736.25,-0.0281106994988,0.968302214503,0.971889300501,108691.4,101291.1,0.951208941358,-1638140,-0.164361923209,6045.64059068,5469.35940932,0.18331431617,,,,,,,,,,,,,,,,,,,,,,,,0.00626801213272,0.0071259240556,-0.00176350762822,-0.0026214195511,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-01-25T00:00:00.000+09:00",5600,5665,5580,5665,75109,0.0161434977578,-0.023275862069,-0.0398305084746,45.5764773909,5701.90561986,5766.61441358,-64.708793721,-44.0578718876,-20.6509218335,5745.75,5843.8,193.6325795,0.0166030022693,0.0985283462366,-0.952192020928,,,,,"2023-06-14T20:54:32.000+09:00",0,20778,0,0.00353045013239,0.00794351279788,-0.0476610767873,1,0.00448430493274,0.0152466367713,-0.0140538659009,-0.0305965296554,-0.011422558468,-0.00777720598192,-0.00364535248605,0.0341805082965,19.8687578466,"train",5746.5,-0.0141825458975,0.985946134099,0.985817454102,98246.2,100648.75,0.746248711484,-1563031,-0.0844039295073,6028.80962269,5462.69037731,0.357362206536,,,,,,,,,,,,,,,,,,,,,,,,0.0139066322654,0.0200286920066,0.00223686549246,-0.00388519424878,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-01-26T00:00:00.000+09:00",5685,5720,5645,5685,66164,0.00353045013239,-0.00263157894737,-0.0485355648536,46.4908576224,5699.30475527,5760.56890147,-61.264146198,-47.4991267496,-13.7650194483,5731.25,5846.5,185.158823821,0.0163173490331,0.0920026595692,-1.18313127618,,,,,"2023-06-14T20:54:33.000+09:00",0,38576,0,0.00615655233069,0.0255057167986,-0.0404573438874,1,0.00353045013239,0.0132391879965,-0.00806979280262,-0.0276233644061,-0.0107764549161,-0.00835516741418,-0.00242128750191,0.0325697139527,19.7454781962,"train",5756.25,-0.0123778501629,0.991930207197,0.987622149837,88296.6,99117.8,0.667528940311,-1496867,-0.101153375075,5994.89512133,5467.60487867,0.412287396469,,,,,,,,,,,,,,,,,,,,,,,,0.0165035391197,0.00899842971257,-0.0129730889873,-0.00546797958018,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-01-27T00:00:00.000+09:00",5690,5760,5685,5720,72155,0.00615655233069,0.0260089686099,-0.050622406639,48.1331584586,5702.48863907,5757.56379765,-55.0751585808,-49.0143331159,-6.06082546492,5716,5848.4,177.290336405,0.0162516952739,0.0792850097218,-0.881816071711,,,,,"2023-06-14T20:54:35.000+09:00",0,63733,0,-0.013986013986,0.0314685314685,-0.0559440559441,1,0.000879507475813,0.0131926121372,0.000699790062981,-0.0219547226592,-0.00962852422741,-0.00856893935592,-0.00105958487149,0.0309948140569,19.8382959487,"train",5765.33333333,-0.00786308973173,1.00069979006,0.992136910268,79963.4,97065.55,0.743363634163,-1424712,-0.124434982339,5942.59655778,5489.40344222,0.508826259408,,,,,,,,,,,,,,,,,,,,,,,,0.00622607498025,0.003126099548,-6.95226495575e-05,0.00303045278269,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-01-30T00:00:00.000+09:00",5720,5760,5625,5640,100332,-0.013986013986,0.0162162162162,-0.0440677966102,44.7521572591,5692.87500229,5748.8553682,-55.9803659054,-50.4075396738,-5.57282623165,5703,5849.2,174.269598091,0.015935057547,0.0744377609734,0.0526515387244,,,,,"2023-06-14T20:54:36.000+09:00",0,45672,0,0.020390070922,0.0274822695035,-0.0531914893617,1,0,0.0236013986014,-0.0110468174645,-0.0357655747795,-0.00992559679174,-0.00893750703436,-0.000988089757385,0.0308988649097,20.1538793122,"train",5773.91666667,-0.0231933840403,0.988953182536,0.97680661596,82021.8,98900.4,1.01447516896,-1525044,-0.140678905242,5915.25927542,5490.74072458,0.351596591299,,,,,,,,,,,,,,,,,,,,,,,,-0.0135063324772,-0.00354806070826,-0.00047968150882,-0.0104379532778,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2023-01-31T00:00:00.000+09:00",5650,5790,5515,5755,134479,0.020390070922,0.0322869955157,0.0185840707965,50.1706525552,5702.43269425,5749.31052611,-46.8778318617,-49.7015981114,2.82376624965,5708.25,5851.3,181.464626798,0.0137265511669,0.0742608947226,1.27917053391,,,,,"2023-06-14T20:54:37.000+09:00",0,67305,0,-0.00781928757602,0.00347523892268,-0.0721112076455,1,0.00177304964539,0.0487588652482,0.00818990058249,-0.0164578811546,-0.00814558329482,-0.00863624641379,0.000490663118966,0.0315316467069,20.4669876545,"train",5784,-0.00501383125864,1.00818990058,0.994986168741,89647.8,99218.75,1.35537889764,-1390565,-0.00789820472441,5920.19987615,5496.30012385,0.610285509124,,,,,,,,,,,,,,,,,,,,,,,,-0.0103612776325,0.00253174839566,0.0307513485544,0.0178583225263,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-02-01T00:00:00.000+09:00",5745,5800,5680,5710,73100,-0.00781928757602,0.00794351279788,0.0196428571429,48.1794098021,5703.59689513,5746.39863529,-42.8017401538,-48.3216265199,5.51988636603,5713.75,5854,177.074296313,0.0136913224013,0.0721260856873,-0.976465436964,,,,,"2023-06-14T20:54:39.000+09:00",0,-78716,0,0.0210157618214,0.0166374781086,-0.0647985989492,1,-0.00173761946134,0.0208514335361,-0.000656311529206,-0.0245985650837,-0.00749592647177,-0.00846263161469,0.000966705142913,0.0310112603,19.8495579508,"train",5792.5,-0.0142425550281,0.999343688471,0.985757444972,89246,93980.75,0.777818861841,-1463665,0.047396408307,5919.80521105,5507.69478895,0.490900497054,,,,,,,,,,,,,,,,,,,,,,,,0.0101934781533,0.0141392861484,-0.0180127657293,-0.0219585737244,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2023-02-02T00:00:00.000+09:00",5695,5920,5685,5830,161323,0.0210157618214,0.0255057167986,0.0504504504505,53.4815708514,5723.04352665,5752.59132897,-29.5478023183,-44.5668616795,15.0190593613,5727.75,5862.6,181.211846576,0.0141461709689,0.0689700206242,2.57417990468,,,,,"2023-06-14T20:54:40.000+09:00",0,39051,0,0.0120068610635,-0.0128644939966,-0.102058319039,0,-0.00262697022767,0.0411558669002,0.0178516869626,-0.00556067273906,-0.0050682336738,-0.0076444016603,0.0025761679865,0.0310826494985,20.6619361258,"train",5800.91666667,0.00501357544066,1.01785168696,1.00501357544,108277.8,96004.9,1.68036214818,-1302342,0.193349506119,5925.27151782,5530.22848218,0.758832559437,,,,,,,,,,,,,,,,,,,,,,,,0.00778839088905,0.0181900500692,0.0132273709323,0.00282571175212,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-02-03T00:00:00.000+09:00",5835,5965,5765,5900,118302,0.0120068610635,0.0314685314685,0.0488888888889,56.2910293209,5750.26759947,5763.51048979,-13.2428903124,-38.3020674061,25.0591770937,5741.5,5872.6,182.553857535,0.0140915658554,0.0714574727492,0.802330335722,,,,,"2023-06-14T20:54:41.000+09:00",0,-125632,0,-0.0177966101695,-0.0533898305085,-0.125423728814,0,0.000857632933105,0.0343053173242,0.0276060262997,0.00466573578994,-0.00224455768007,-0.00649187583154,0.00424731815148,0.0309413317856,20.3637035873,"train",5810.5,0.0154031494708,1.0276060263,1.01540314947,117507.2,97706.35,1.210791315,-1184040,0.207396448644,5946.63653989,5536.36346011,0.886328052724,,,,,,,,,,,,,,,,,,,,,,,,0.00466608340624,0.00283801103816,0.00734077765722,0.0091688500253,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-02-06T00:00:00.000+09:00",5845,5865,5785,5795,70012,-0.0177966101695,0.0274822695035,-0.000862068965517,51.287409736,5757.14950725,5765.8430461,-8.69353885127,-32.3803616951,23.6868228439,5741.25,5879,177.728581997,0.0131226318588,0.071365211039,-0.988618241351,,,,,"2023-06-14T20:54:43.000+09:00",0,-68528,0,-0.00345125107852,-0.0509059534081,-0.113028472821,0,-0.00932203389831,0.0135593220339,0.00936207271936,-0.0142881442422,-0.00150017926683,-0.00558763791115,0.00408745864433,0.030669298015,19.8211726931,"train",5817.91666667,-0.00393898159421,1.00936207272,0.996061018406,111443.2,96034.25,0.729031569466,-1254052,0.120692877801,5946.11275894,5536.38724106,0.631185385471,,,,,,,,,,,,,,,,,,,,,,,,-0.0170174165457,-0.00712059364363,-0.000779193623773,-0.0106760165259,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-02-07T00:00:00.000+09:00",5760,5850,5760,5775,53308,-0.00345125107852,0.00347523892268,0.00873362445415,50.3690055591,5759.8957369,5766.52133898,-6.62560207857,-27.2294097718,20.6038076933,5743.75,5885,171.462254711,0.0128130007956,0.0714615124805,-1.45302737666,,,,,"2023-06-14T20:54:44.000+09:00",0,-25495,0,0.00519480519481,-0.0510822510823,-0.122077922078,0,-0.0060396893874,0.0155306298533,0.00544069640914,-0.018691588785,-0.00114729040322,-0.00471504931114,0.00356775890792,0.0296904337163,19.5451352313,"train",5824.58333333,-0.00851276915373,1.00544069641,0.991487230846,95209,93874.25,0.567866054855,-1307360,0.146479465881,5948.97853115,5538.52146885,0.576134638357,,,,,,,,,,,,,,,,,,,,,,,,0.00554509697768,0.0150526053091,-0.00899634805619,-0.0185038563876,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-02-08T00:00:00.000+09:00",5775,5865,5770,5805,53801,0.00519480519481,0.0166374781086,0.00519480519481,51.7643054597,5766.8348543,5769.37161017,-2.53675586544,-22.2908789906,19.7541231251,5745.25,5891.1,166.000665089,0.0127224263862,0.071904433135,-1.36794980586,,,,,"2023-06-14T20:54:45.000+09:00",0,3883,0,-0.00861326442722,-0.0801033591731,-0.12661498708,0,0,0.0164502164502,0.0103998955659,-0.0146152670978,-0.000436994981127,-0.00383994470121,0.00340294972009,0.0285961524701,19.5595222307,"train",5830.08333333,-0.00430239704978,1.01039989557,0.99569760295,91349.2,93139.6,0.577638297781,-1253559,0.139747218154,5951.80447223,5538.69552777,0.644634970508,,,,,,,,,,,,,,,,,,,,,,,,0.0130235631457,0.00930395062048,-0.00782875795092,-0.00410914542567,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-02-09T00:00:00.000+09:00",5850,5850,5715,5755,75654,-0.00861326442722,-0.0128644939966,-0.0162393162393,49.2777459723,5765.01410749,5768.30704645,-3.29293896496,-18.4912909854,15.1983520205,5740.5,5898.2,163.786331868,0.0125181691766,0.0700270097776,-0.602336102774,,,,,"2023-06-14T20:54:47.000+09:00",0,-56241,0,-0.0295395308427,-0.0695047784535,-0.120764552563,0,0.0077519379845,0.0232558139535,0.00252591237697,-0.0242785934692,-0.00057218748305,-0.00321308270815,0.0026408952251,0.0284598317756,19.8917499164,"train",5833.5,-0.0134567583783,1.00252591238,0.986543241622,74215.4,93017.1,0.813334322399,-1329213,0.0572808655613,5941.49502481,5539.50497519,0.536070544566,,,,,,,,,,,,,,,,,,,,,,,,-0.000853585865906,0.00589758711762,-0.00775967856131,-0.0145108515448,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-02-10T00:00:00.000+09:00",5750,5750,5555,5585,164638,-0.0295395308427,-0.0533898305085,-0.0493617021277,41.9068962108,5737.31962941,5754.72874671,-17.4091173026,-18.2748562489,0.865738946282,5726,5901.4,166.373022449,0.0139305542277,0.0705311495548,2.07913554145,,,,,"2023-06-14T20:54:48.000+09:00",0,-20506,0,-0.0152193375112,-0.0393912264996,-0.106535362578,0,-0.000868809730669,0.0338835794961,-0.0246245197345,-0.0536143965839,-0.00311712037647,-0.00327213182612,0.000155011449648,0.0297892609578,20.6393441159,"train",5832.83333333,-0.0424893562305,0.975375480265,0.957510643769,83482.6,96462.9,1.70674943424,-1493851,-0.0797187312428,5927.93068118,5524.06931882,0.150870290787,,,,,,,,,,,,,,,,,,,,,,,,-0.00475112028112,-0.0154732468327,-0.0247884105616,-0.01406628401,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2023-02-13T00:00:00.000+09:00",5585,5685,5400,5500,85724,-0.0152193375112,-0.0509059534081,-0.0557939914163,38.783224885,5700.80891719,5735.85995066,-35.0510334668,-21.6300916924,-13.4209417743,5709.75,5902.4,174.846377989,0.0141519283484,0.0767218846515,-0.383924900262,,,,,"2023-06-14T20:54:49.000+09:00",0,-25284,0,-0.00363636363636,-0.0236363636364,-0.126363636364,0,0,0.0510295434199,-0.0367354087307,-0.0681756573597,-0.00637291517578,-0.00393274394408,-0.0024401712317,0.0317902505434,19.9713914854,"train",5831.16666667,-0.0567925229371,0.963264591269,0.943207477063,86625,97880.3,0.875804426427,-1579575,-0.0930452808175,5928.78139044,5490.71860956,0.0211873522456,,,,,,,,,,,,,,,,,,,,,,,,-0.00689549060019,0.000142405882657,-0.008323846911,-0.0153617433938,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2023-02-14T00:00:00.000+09:00",5450,5525,5450,5480,46949,-0.00363636363636,-0.0510822510823,-0.0672340425532,38.0642838848,5666.83831455,5716.90736172,-50.0690471742,-27.3178827888,-22.7511643854,5690,5870.5,167.714493847,0.0139104571944,0.0797743922394,-1.43085088946,,,,,"2023-06-14T20:54:51.000+09:00",0,-8441,0,-0.0255474452555,-0.0036496350365,-0.0948905109489,0,-0.00909090909091,0.0136363636364,-0.0369068541301,-0.0665190358573,-0.00913668744054,-0.00498501510744,-0.0041516723331,0.0306048346435,19.365677569,"train",5828.33333333,-0.0597655132971,0.96309314587,0.940234486703,85353.2,94725.35,0.495632900802,-1626524,-0.179013854264,5916.95814592,5463.04185408,0.0373596326591,,,,,,,,,,,,,,,,,,,,,,,,0.00527581848575,0.00909973464501,-0.00891218212211,-0.0127360982814,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-02-15T00:00:00.000+09:00",5520,5525,5335,5340,94805,-0.0255474452555,-0.0801033591731,-0.0793103448276,33.3972329355,5616.55549693,5688.98829789,-72.4328009657,-36.3408664242,-36.0919345415,5667,5844.8,169.306315715,0.014603464301,0.0943519384078,0.0524265240715,,,,,"2023-06-14T20:54:52.000+09:00",0,-137518,0,0.00280898876405,0.0102996254682,-0.0964419475655,1,0.00729927007299,0.0346715328467,-0.0577024880889,-0.0863673692855,-0.0135641949374,-0.00680540569741,-0.00675878923999,0.0317053025683,20.0425583634,"train",5824.41666667,-0.0831699884109,0.942297511911,0.916830011589,93554,93098.85,1.01832621993,-1721329,-0.164670669938,5934.34621748,5399.65378252,-0.111566535491,,,,,,,,,,,,,,,,,,,,,,,,-0.0153063707597,-0.0181123168886,-0.0102410744958,-0.00743512836689,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-02-16T00:00:00.000+09:00",5340,5455,5340,5355,90921,0.00280898876405,-0.0695047784535,-0.0605263157895,34.3263362938,5576.31618971,5664.24842397,-87.9322342672,-46.6591399928,-41.2730942744,5649.75,5821.9,165.427293164,0.0143471191747,0.105924537764,-0.0289003242213,,,,,"2023-06-14T20:54:53.000+09:00",0,-68229,0,0.00186741363212,0.0186741363212,-0.0700280112045,1,0,0.0215355805243,-0.0521704500199,-0.0801971864855,-0.0164205852973,-0.00871319140855,-0.00770739388878,0.0308921182378,20.0035322615,"train",5823.66666667,-0.0804762177322,0.94782954998,0.919523782268,96607.4,91849.3,0.989893227276,-1630408,-0.0543172348619,5948.97357862,5350.52642138,0.00747531099835,,,,,,,,,,,,,,,,,,,,,,,,0.0195971827505,0.0251482768531,-0.0167881939865,-0.0223392880891,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-02-17T00:00:00.000+09:00",5330,5410,5300,5365,57943,0.00186741363212,-0.0393912264996,-0.037668161435,34.9775573907,5543.80600667,5642.08187405,-98.275867375,-56.9824854692,-41.2933819057,5639.25,5799.2,161.468200795,0.0137012431411,0.114479414029,-0.956837935436,,,,,"2023-06-14T20:54:55.000+09:00",0,37241,0,0.000931966449208,0.00652376514445,-0.0661696178938,1,-0.0046685340803,0.0205415499533,-0.0486323535931,-0.0748723961926,-0.0183179622321,-0.01062115293,-0.0076968093021,0.0300965891509,19.554866706,"train",5823.08333333,-0.0786668002347,0.951367646407,0.921333199765,75268.4,89055.4,0.650639938735,-1572465,0.0404152920542,5962.03901778,5316.46098222,0.0751869101908,,,,,,,,,,,,,,,,,,,,,,,,-0.00980415919337,-0.0115838972359,0.0116715728255,0.013451310868,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-02-20T00:00:00.000+09:00",5330,5400,5330,5370,41003,0.000931966449208,-0.0236363636364,-0.0324324324324,35.3228938916,5517.06662103,5621.92766116,-104.861040125,-66.5581964003,-38.3028437243,5630.25,5781.6,154.934757881,0.0136995066043,0.12138828887,-1.33504423564,,,,,"2023-06-14T20:54:56.000+09:00",0,-19734,0,0.0167597765363,-0.00558659217877,-0.0772811918063,0,-0.00652376514445,0.0130475302889,-0.0462235247103,-0.0711913657119,-0.0195271955539,-0.0123944499814,-0.0071327455725,0.0288519102199,19.2099837058,"train",5821.33333333,-0.0775309207513,0.95377647529,0.922469079249,66324.2,86603.55,0.473456342148,-1531462,0.117216326582,5971.9732067,5288.5267933,0.119209355855,,,,,,,,,,,,,,,,,,,,,,,,0.00159513056817,0.0171088935303,-0.000663164118961,-0.0161769270811,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-02-21T00:00:00.000+09:00",5375,5515,5370,5460,76927,0.0167597765363,-0.0036496350365,-0.0206278026906,41.3600194748,5508.28714087,5609.93301959,-101.645878716,-73.5757328635,-28.0701458528,5624.5,5767.8,154.225132318,0.0142209041488,0.124114183415,-0.254979261041,,,,,"2023-06-14T20:54:57.000+09:00",0,77251,0,-0.0119047619048,-0.021978021978,-0.0796703296703,0,0.000931098696462,0.0270018621974,-0.0292470441817,-0.0533652345782,-0.0186164613033,-0.0134754089494,-0.00514105235399,0.0282463612304,19.8558162703,"train",5821.08333333,-0.0620302635535,0.970752955818,0.937969736447,72319.8,85632.45,0.898339356167,-1454535,0.107205270899,5973.54011231,5275.45988769,0.264353731564,,,,,,,,,,,,,,,,,,,,,,,,0.00156407833426,0.00574224543346,0.0151956982021,0.0110175311029,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-02-22T00:00:00.000+09:00",5445,5445,5300,5395,36264,-0.0119047619048,0.0102996254682,-0.0476610767873,38.5605341085,5490.85834997,5594.01205518,-103.153705206,-79.491327332,-23.6623778739,5611,5750.7,154.637622867,0.0138450692644,0.12916118259,-1.32652787223,,,,,"2023-06-14T20:54:59.000+09:00",0,-59752,0,0.0111214087118,-0.0101946246525,-0.0806302131603,0,-0.00274725274725,0.0265567765568,-0.0384958117983,-0.0618533395934,-0.0191202419288,-0.014734259005,-0.0043859829238,0.0286631367686,19.0918086754,"train",5819.33333333,-0.0729178600069,0.961504188202,0.927082139993,60611.6,83690.2,0.433312383051,-1490799,0.0431543956162,5973.36169776,5248.63830224,0.201955254462,,,,,,,,,,,,,,,,,,,,,,,,-0.0167875849953,-0.0187920647324,0.00488282309052,0.00688730282766,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-02-23T00:00:00.000+09:00",5390,5460,5350,5455,56983,0.0111214087118,0.0186741363212,-0.0404573438874,42.4338860288,5485.34168074,5583.7148659,-98.3731851597,-83.2676988975,-15.1054862622,5599.5,5737.8,151.449221233,0.0141025245017,0.131014988737,-0.728466472718,,,,,"2023-06-14T20:55:00.000+09:00",0,-41402,0,-0.0100824931256,-0.0403299725023,-0.083409715857,0,-0.000926784059314,0.0203892493049,-0.0258058755246,-0.049287183241,-0.0180335811475,-0.0152644727585,-0.00276910838904,0.0277633769447,19.5547961582,"train",5820.25,-0.0627550362957,0.974194124475,0.937244963704,53824,83231.15,0.68463550005,-1433816,0.0378770448324,5966.30921472,5232.69078528,0.303031120535,,,,,,,,,,,,,,,,,,,,,,,,0.00885559710135,0.00612708892628,0.00226581161042,0.00499431978549,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-02-24T00:00:00.000+09:00",5600,5600,5370,5400,87186,-0.0100824931256,0.00652376514445,-0.0559440559441,39.9477333786,5472.2121914,5570.10635732,-97.8941659195,-86.1929923019,-11.7011736176,5583.5,5725.3,157.059991145,0.0140791285798,0.133344565516,0.0891046480093,,,,,"2023-06-14T20:55:01.000+09:00",0,-67633,0,-0.0111111111111,-0.0444444444444,-0.0916666666667,0,0.0265811182401,0.0421631530706,-0.0328646906063,-0.0568179833371,-0.0181285492443,-0.0159616652411,-0.00216688400325,0.0290851835454,19.9699532812,"train",5819.83333333,-0.0721383773877,0.967135309394,0.927861622612,59672.6,83982.7,1.03814237932,-1521002,-0.0573272828809,5955.76469078,5211.23530922,0.253535582952,,,,,,,,,,,,,,,,,,,,,,,,-0.00634662927567,-0.00561740373813,-0.0037358638499,-0.00446508938745,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-02-27T00:00:00.000+09:00",5325,5560,5290,5340,107292,-0.0111111111111,-0.00558659217877,-0.0531914893617,37.375140498,5451.87185426,5553.06144196,-101.189587701,-89.1923113817,-11.9972763191,5568.5,5710.1,165.127134635,0.0139782468366,0.138592771261,0.635349621655,,,,,"2023-06-14T20:55:03.000+09:00",0,-76943,0,0,-0.0374531835206,-0.0786516853933,0,-0.0138888888889,0.05,-0.0410343898716,-0.0648149769706,-0.0189493609927,-0.016702680034,-0.00224668095864,0.0309226843886,20.1662903022,"train",5818,-0.082158817463,0.958965610128,0.917841182537,72930.4,84330.7,1.27227688137,-1628294,-0.0612173265489,5954.37692338,5182.62307662,0.2039211389,,,,,,,,,,,,,,,,,,,,,,,,-0.0086523821902,0.00182313064914,-0.00245872892091,-0.0129342417602,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-02-28T00:00:00.000+09:00",5315,5385,5315,5340,38587,0,-0.021978021978,-0.0721112076455,37.375140498,5434.66079976,5537.27911293,-102.618313168,-91.877511739,-10.7408014292,5547.75,5692.4,158.332339304,0.0129691623064,0.139932612133,-1.1527110987,,,,,"2023-06-14T20:55:04.000+09:00",0,24569,0,0,-0.0505617977528,-0.0870786516854,0,-0.00468164794007,0.0131086142322,-0.0374476138975,-0.0619071042091,-0.0192169125783,-0.0172055265429,-0.00201138603544,0.029650250806,19.143651648,"train",5789.08333333,-0.0775741697736,0.962552386102,0.922425830226,65262.4,79536.1,0.485150768016,-1628294,-0.149447232137,5935.90557448,5159.59442552,0.23238823083,,,,,,,,,,,,,,,,,,,,,,,,0.00424949222522,0.0144816096373,-0.00424949222522,-0.0144816096373,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-03-02T00:00:00.000+09:00",5330,5430,5315,5340,57913,0,-0.0101946246525,-0.0647985989492,37.375140498,5420.0975998,5522.6658453,-102.568245507,-94.0156584926,-8.55258701433,5529.25,5675.2,155.237172211,0.012955456794,0.141328682281,-0.582546259202,,,,,"2023-06-14T20:55:06.000+09:00",0,-2486,0,-0.0196629213483,-0.0505617977528,-0.0758426966292,0,-0.00187265917603,0.0215355805243,-0.0342270651535,-0.0590639977446,-0.0192075366118,-0.0176059285567,-0.00160160805512,0.0290706315001,19.5496780986,"train",5767.66666667,-0.0741489915044,0.965772934846,0.925851008496,69592.2,78776.75,0.73515345581,-1628294,-0.104490855487,5919.97080825,5138.52919175,0.257819399423,,,,,,,,,,,,,,,,,,,,,,,,0.00621671467352,-0.00557099545225,-0.00621671467352,0.00557099545225,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-03-03T00:00:00.000+09:00",5340,5345,5230,5235,118219,-0.0196629213483,-0.0403299725023,-0.102058319039,32.763445407,5391.62104598,5501.35726417,-109.736218188,-97.1597704317,-12.5764477564,5499.5,5657.9,152.363088481,0.0121529877961,0.140071281133,1.30557947469,,,,,"2023-06-14T20:55:07.000+09:00",0,-19940,0,-0.0143266475645,-0.0334288443171,-0.0563514804202,0,0,0.0215355805243,-0.0480952813892,-0.0747450467488,-0.0209620283072,-0.0185596505123,-0.00240237779492,0.0291046969401,20.2434162405,"train",5746.58333333,-0.0890239127598,0.951904718611,0.91097608724,81839.4,76621.55,1.54289491664,-1746513,-0.28984730797,5884.6610053,5114.3389947,0.156637099338,,,,,,,,,,,,,,,,,,,,,,,,0.0017381633956,0.0193472986191,-0.0214010847439,-0.0390102199675,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-03-06T00:00:00.000+09:00",5235,5250,5110,5160,132621,-0.0143266475645,-0.0444444444444,-0.125423728814,29.9232802251,5355.98703891,5476.0715409,-120.08450199,-101.744716743,-18.3397852469,5462.5,5644.1,151.480010733,0.011622208556,0.133949045027,1.67868060832,,,,,"2023-06-14T20:55:08.000+09:00",0,-6853,0,-0.00387596899225,-0.0329457364341,-0.00484496124031,0,0,0.0267430754537,-0.0553775743707,-0.0857709820875,-0.0232721903082,-0.0197179683611,-0.00355422194708,0.0293565912273,20.3439425752,"train",5724.25,-0.0985718653099,0.944622425629,0.90142813469,90926.4,77337.5,1.71483433005,-1879134,-0.449390011314,5828.34832923,5096.65167077,0.086577311099,,,,,,,,,,,,,,,,,,,,,,,,0.0125613160805,0.0175593828668,-0.026887963645,-0.0318860304313,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-03-07T00:00:00.000+09:00",5155,5175,5120,5140,62561,-0.00387596899225,-0.0374531835206,-0.113028472821,29.1964426217,5322.75826369,5451.17735268,-128.419088992,-107.079591193,-21.339497799,5429.75,5629.9,144.588581395,0.0113449776816,0.131907642735,-0.435751965914,,,,,"2023-06-14T20:55:10.000+09:00",0,32400,0,-0.0136186770428,-0.0651750972763,-0.00778210116732,0,-0.000968992248062,0.0106589147287,-0.0533634145218,-0.0870175313949,-0.0249842585588,-0.0208326052905,-0.00415165326829,0.0281300742013,19.5887057213,"train",5705.75,-0.099154361828,0.946636585478,0.900845638172,81980.2,76964.95,0.812850524817,-1941695,-0.446724775369,5787.86276157,5071.63723843,0.0954486531995,,,,,,,,,,,,,,,,,,,,,,,,0.000296432255078,-0.000918543557335,-0.00417240124733,-0.00295742543491,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-03-08T00:00:00.000+09:00",5100,5140,5050,5070,78431,-0.0136186770428,-0.0505617977528,-0.122077922078,26.7475748937,5283.87237697,5422.94199322,-139.069616256,-113.477596206,-25.5920200501,5394.5,5610.3,140.689397009,0.0114505275209,0.131246357313,0.00643730086073,,,,,"2023-06-14T20:55:11.000+09:00",0,-32386,0,0,-0.0216962524655,0.0069033530572,0,-0.00778210116732,0.0175097276265,-0.0601538604134,-0.0963050104272,-0.027429904587,-0.0223821688769,-0.00504773571009,0.0277493879703,19.8010706354,"train",5687.75,-0.108610610523,0.939846139587,0.891389389477,89949,78221.1,1.00268341918,-2020126,-0.455609803493,5748.50423726,5040.49576274,0.0416721526992,,,,,,,,,,,,,,,,,,,,,,,,-0.0127631071508,-0.00221878984015,-0.00085556989197,-0.0113998872027,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-03-09T00:00:00.000+09:00",5070,5115,5050,5070,40995,0,-0.0505617977528,-0.12661498708,26.7475748937,5250.96893436,5396.79814187,-145.829207516,-119.947918468,-25.8812890486,5357.75,5593.7,135.283011509,0.0112410561637,0.122263354228,-1.10196808348,,,,,"2023-06-14T20:55:12.000+09:00",0,3600,0,-0.00197238658777,-0.0483234714004,-0.00295857988166,0,0,0.0128205128205,-0.0537072465121,-0.093623183224,-0.0287631573011,-0.0236583665617,-0.00510479073937,0.0266830397453,19.1523014884,"train",5668.08333333,-0.105517738213,0.946292753488,0.894482261787,86565.4,77580.8,0.528416824781,-2020126,-0.494044273841,5685.27824306,5030.22175694,0.0607249052566,,,,,,,,,,,,,,,,,,,,,,,,-0.00527157666197,-0.00581116776215,0.00527157666197,0.00581116776215,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-03-10T00:00:00.000+09:00",4985,5080,4985,5060,70884,-0.00197238658777,-0.0334288443171,-0.120764552563,26.3809706512,5221.5890983,5371.85013137,-150.261033062,-126.010541387,-24.2504916756,5323,5575.4,132.405653544,0.0112771415766,0.11184709275,-0.194348441108,,,,,"2023-06-14T20:55:14.000+09:00",0,-39459,0,-0.0138339920949,-0.0158102766798,-0.00296442687747,0,-0.0167652859961,0.0187376725838,-0.0494082284426,-0.0924417978979,-0.0296958563364,-0.0249032690488,-0.00479258728767,0.0261671252063,19.6979217822,"train",5650.75,-0.104543644649,0.950591771557,0.895456355351,77098.4,77342.3,0.916497182008,-2091010,-0.492484061115,5620.68103735,5025.31896265,0.0582520097048,,,,,,,,,,,,,,,,,,,,,,,,-0.0101277753205,-0.0254813276983,0.0081553887327,0.0235089411105,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-03-13T00:00:00.000+09:00",5000,5045,4970,4990,117728,-0.0138339920949,-0.0329457364341,-0.106535362578,23.9104754758,5185.96000626,5343.56493645,-157.604930193,-132.329419148,-25.275511045,5293.25,5554.7,129.376678291,0.0101227806196,0.115549008641,1.51144743991,,,,,"2023-06-14T20:55:15.000+09:00",0,-12090,0,-0.0370741482966,0.00400801603206,0.00501002004008,1,-0.0118577075099,0.0148221343874,-0.0572899447409,-0.101661655895,-0.0315841543473,-0.0265189216729,-0.00506523267435,0.0259271900382,20.1913233484,"train",5633.5,-0.114227389722,0.942710055259,0.885772610278,74119.8,74996.8,1.56977364368,-2208738,-0.476611668765,5599.06489499,4987.43510501,0.00419354164182,,,,,,,,,,,,,,,,,,,,,,,,0.00668590447634,0.000367740299265,-0.0205198965712,-0.0142017323941,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-03-14T00:00:00.000+09:00",4985,5000,4785,4805,137594,-0.0370741482966,-0.0651750972763,-0.126363636364,18.8786776593,5127.35077452,5303.67123745,-176.320462929,-141.127627904,-35.1928350244,5258.5,5532.8,135.492629841,0.0120936899411,0.135978179624,1.9140836601,,,,,"2023-06-14T20:55:17.000+09:00",0,-127750,0,0.0322580645161,0.0312174817898,0.0530697190427,1,-0.00100200400802,0.0430861723447,-0.0862413235714,-0.131542799306,-0.0366952056043,-0.0293709943609,-0.00732421124338,0.0281982580315,20.3094749218,"train",5611.91666667,-0.143786288107,0.913758676429,0.856213711893,89126.4,77590.3,1.77334022423,-2346332,-0.494106222041,5616.02062878,4900.97937122,-0.134229137425,,,,,,,,,,,,,,,,,,,,,,,,-0.0255662490666,-0.0390929026861,-0.01150789923,0.00201875438946,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-03-15T00:00:00.000+09:00",4800,4960,4800,4960,112378,0.0322580645161,-0.0216962524655,-0.0948905109489,31.8239566863,5101.60450152,5278.21410875,-176.609607232,-148.22402377,-28.3855834624,5232.5,5519,137.243156281,0.0147750576216,0.139460291632,1.00388939307,,,,,"2023-06-14T20:55:18.000+09:00",0,133825,0,-0.0272177419355,0.0131048387097,0.0473790322581,1,-0.00104058272633,0.0332986472425,-0.0520783564262,-0.101286464939,-0.0356067756516,-0.02988387576,-0.00572289989161,0.0276699911857,20.1387844893,"train",5590.83333333,-0.112833507229,0.947921643574,0.887166492771,95915.8,80861.75,1.38975473571,-2233954,-0.375597856836,5597.36298798,4867.63701202,0.126572153144,,,,,,,,,,,,,,,,,,,,,,,,0.0130908440721,0.0304993074335,0.019167220444,0.00175875708258,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-03-16T00:00:00.000+09:00",4895,4900,4765,4825,66413,-0.0272177419355,-0.0483234714004,-0.0964419475655,27.6807134699,5059.04996283,5244.64269329,-185.592730464,-155.697765109,-29.8949653558,5206.75,5503.5,141.368645118,0.0148959638513,0.154304421243,-0.415291940367,,,,,"2023-06-14T20:55:19.000+09:00",0,-24992,0,0.0321243523316,0.0279792746114,0.0663212435233,1,-0.0131048387097,0.0272177419355,-0.0733182887598,-0.123285182157,-0.038464814604,-0.0322689668619,-0.00619584774213,0.0292992010608,19.5852141163,"train",5567.91666667,-0.133428122428,0.92668171124,0.866571877572,100999.4,79442.15,0.835991976551,-2300367,-0.364440035926,5608.46227265,4805.03772735,0.0248464809416,,,,,,,,,,,,,,,,,,,,,,,,-0.00076059368329,0.00103690617919,-0.0264571482522,-0.0282546481147,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-03-17T00:00:00.000+09:00",4905,4980,4860,4980,61563,0.0321243523316,-0.0158102766798,-0.0700280112045,37.7083523329,5046.88843008,5225.03953082,-178.151100741,-160.188432235,-17.9626685058,5188,5492.1,142.342313324,0.0168951697442,0.156997596331,-0.521179872888,,,,,"2023-06-14T20:55:21.000+09:00",0,41579,0,0.00602409638554,0.00401606425703,0.0642570281124,1,0.0165803108808,0.0248704663212,-0.0400925212028,-0.0932430217949,-0.0357733134018,-0.0321663518544,-0.00360696154735,0.0285827938402,19.541001493,"train",5549.25,-0.102581429923,0.959907478797,0.897418570077,99135.2,77974.25,0.78952987685,-2238804,-0.390126227569,5595.25176488,4780.74823512,0.244629713195,,,,,,,,,,,,,,,,,,,,,,,,0.00747715430777,0.0197063863526,0.0246471980238,0.012417965979,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-03-20T00:00:00.000+09:00",4985,5065,4965,5010,22726,0.00602409638554,0.00400801603206,-0.0661696178938,39.4580977095,5041.21328699,5209.11067669,-167.897389696,-161.730223727,-6.16716596832,5170.25,5479.8,139.317862372,0.0169850106797,0.156970763959,-1.59753564166,,,,,"2023-06-14T20:55:22.000+09:00",0,19452,0,-0.0109780439122,-0.0209580838323,0.0948103792415,0,0.00100401606426,0.0200803212851,-0.0309946327547,-0.0857330559509,-0.033512453033,-0.0322814817819,-0.00123097125116,0.0278079565614,18.5504561253,"train",5535.25,-0.0948918296373,0.969005367245,0.905108170363,80134.8,76213.4,0.298189032375,-2216078,-0.42224398859,5576.03904618,4764.46095382,0.302545187569,,,,,,,,,,,,,,,,,,,,,,,,-0.00688319440328,0.00603217998721,0.0129072907888,-8.08360166604e-06,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-03-21T00:00:00.000+09:00",5015,5055,4955,4955,32096,-0.0109780439122,0.0312174817898,-0.0772811918063,37.3847794288,5027.94970438,5190.2876636,-162.337959222,-161.851770826,-0.486188395692,5149.5,5462.9,136.509443631,0.0170358502662,0.157394610581,-1.28440505166,,,,,"2023-06-14T20:55:23.000+09:00",0,-31234,0,0.0141271442987,-0.00706357214934,0.087790110999,0,0.000998003992016,0.0199600798403,-0.0377706573454,-0.0929725969723,-0.0327624539297,-0.0326643331637,-9.81207660328e-05,0.0275498372617,18.8846391438,"train",5520.33333333,-0.102409274802,0.962229342655,0.897590725198,59035.2,75768.05,0.423608631871,-2248174,-0.472964527924,5554.75177359,4744.24822641,0.260025726383,,,,,,,,,,,,,,,,,,,,,,,,0.00384583053127,0.000411368735976,-0.0148238744434,-0.0113894126482,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-03-22T00:00:00.000+09:00",4985,5100,4980,5025,66515,0.0141271442987,0.0131048387097,-0.0796703296703,41.5913396654,5027.49590371,5178.04413296,-150.548229258,-159.591062513,9.04283325417,5127.75,5448.9,137.115911944,0.0168854589135,0.149110978301,-0.25638655575,,,,,"2023-06-14T20:55:25.000+09:00",0,-64347,0,-0.0129353233831,-0.0298507462687,0.137313432836,0,0.00605449041372,0.0242179616549,-0.020038028375,-0.0777955183615,-0.0299598466186,-0.0317594154254,0.0017995688068,0.0272867486455,19.627363501,"train",5503.25,-0.0869031935674,0.979961971625,0.913096806433,49862.6,75247.45,0.88395022024,-2181659,-0.483155243134,5510.05190949,4745.44809051,0.365616679581,,,,,,,,,,,,,,,,,,,,,,,,0.0119789813051,0.0135820467771,0.0021481629936,0.000545097521621,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-03-23T00:00:00.000+09:00",4990,5020,4950,4960,41272,-0.0129353233831,0.0279792746114,-0.0806302131603,38.9730844572,5017.11191852,5161.89271571,-144.780797187,-156.629009448,11.8482122602,5106,5432.6,132.67906109,0.0169110551124,0.144240971242,-1.01291312519,,,,,"2023-06-14T20:55:26.000+09:00",0,-284,0,0.00806451612903,-0.00504032258065,0.134072580645,0,-0.00696517412935,0.0139303482587,-0.0285938112025,-0.0869933365239,-0.0291896768523,-0.0315784293241,0.00238875247182,0.0267498107037,19.1371006075,"train",5487.58333333,-0.0961412886668,0.971406188797,0.903858711333,44834.4,75497.85,0.546664573892,-2222931,-0.484869436679,5474.24719958,4737.75280042,0.301763597706,,,,,,,,,,,,,,,,,,,,,,,,0.00311134648484,-0.00152440898418,-0.0160466698679,-0.0114109143989,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-03-24T00:00:00.000+09:00",4970,5010,4955,5000,27183,0.00806451612903,0.00401606425703,-0.083409715857,41.4171393709,5014.47931567,5149.90066269,-135.421347021,-152.387476962,16.9661299411,5083.25,5415.6,127.130556727,0.0167865836563,0.131333483244,-1.33022569303,,,,,"2023-06-14T20:55:28.000+09:00",0,13084,0,-0.019,-0.012,0.11,0,0.00201612903226,0.0110887096774,-0.0163773176609,-0.0767412659724,-0.0270842694042,-0.0304774953924,0.00339322598822,0.0254261113454,18.7275402557,"train",5471.33333333,-0.0861459729499,0.983622682339,0.91385402705,37958.4,74007.85,0.367298874376,-2195748,-0.514764312164,5417.05046435,4749.44953565,0.375299754058,,,,,,,,,,,,,,,,,,,,,,,,-0.00392661519171,0.01467636883,0.0119911313207,-0.00661185270092,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-03-27T00:00:00.000+09:00",5015,5015,4900,4905,49064,-0.019,-0.0209580838323,-0.0916666666667,37.5688659404,4997.63634403,5131.75987286,-134.123528834,-148.734687337,14.6111585028,5058.5,5396.2,126.264088389,0.0170531032288,0.122029774696,-0.649561429167,,,,,"2023-06-14T20:55:29.000+09:00",0,-7654,0,0.00305810397554,0.0468909276249,0.0968399592253,1,0.003,0.023,-0.0303449639221,-0.0910270190134,-0.0273442464493,-0.0303230759096,0.0029788294603,0.0257419140447,19.2988912235,"train",5452.66666667,-0.100440151608,0.969655036078,0.899559848392,43226,72101.75,0.680482789946,-2244812,-0.501936499461,5367.14380765,4749.85619235,0.251331476291,,,,,,,,,,,,,,,,,,,,,,,,-0.00237685096233,0.00434408028055,-0.0166231490377,-0.0233440802805,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-03-28T00:00:00.000+09:00",4905,4985,4880,4920,63398,0.00305810397554,-0.00706357214934,-0.0786516853933,38.5398933069,4985.6922911,5116.07395635,-130.381665253,-145.06408292,14.6824176669,5037.5,5378.1,124.745224933,0.0170643042998,0.113332317979,-0.188297920766,,,,,"2023-06-14T20:55:30.000+09:00",0,58440,0,-0.00914634146341,0.0365853658537,0.0752032520325,1,0,0.0214067278287,-0.0233250620347,-0.0851787806103,-0.026500338466,-0.0294845696992,0.00298423123311,0.0253547205148,19.5582514069,"train",5436.33333333,-0.0949782328776,0.976674937965,0.905021767122,49486.4,69907.05,0.906889934563,-2181414,-0.395611029217,5322.95577591,4752.04422409,0.294188785241,,,,,,,,,,,,,,,,,,,,,,,,0.0106756543612,0.00703161811789,-0.00761755038563,-0.00397351414236,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-03-29T00:00:00.000+09:00",4925,4940,4840,4875,85323,-0.00914634146341,-0.0298507462687,-0.0870786516854,36.6959226911,4968.66270786,5098.21662625,-129.553918399,-141.962050016,12.4081316167,5014.25,5358.1,122.977708866,0.0170750886421,0.102704573483,0.385296423968,,,,,"2023-06-14T20:55:32.000+09:00",0,8025,0,0.0123076923077,0.0471794871795,0.109743589744,1,0.0010162601626,0.020325203252,-0.0277708530688,-0.090162557623,-0.0265751627485,-0.029120420516,0.00254525776752,0.0252261966905,19.8460747195,"train",5423.41666667,-0.101120142592,0.972229146931,0.898879857408,53248,72243.85,1.18104170805,-2266737,-0.441866677925,5271.74320379,4756.75679621,0.229604513928,,,,,,,,,,,,,,,,,,,,,,,,0.00368797588442,0.0125133471704,-0.0128343173478,-0.0216596886338,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-03-30T00:00:00.000+09:00",4880,4935,4825,4935,108623,0.0123076923077,-0.00504032258065,-0.0758426966292,40.7654327658,4963.48382972,5086.12650579,-122.642676067,-138.098175226,15.4554991587,4994,5340.8,122.050729661,0.0174404253461,0.0846673148705,0.976256586479,,,,,"2023-06-14T20:55:33.000+09:00",0,98392,0,0.00101317122594,0.0243161094225,0.107396149949,1,0.00102564102564,0.0225641025641,-0.0118141770124,-0.075981126423,-0.0248516060927,-0.0279834194987,0.00313181340602,0.0247316574795,20.0997464042,"train",5412.33333333,-0.0881936318285,0.988185822988,0.911806368171,66718.2,74779.35,1.45258015749,-2158114,-0.354255553171,5205.41428523,4782.58571477,0.360463544516,,,,,,,,,,,,,,,,,,,,,,,,0.00378081115585,0.00774936606868,0.00852688115184,0.00455832623901,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-03-31T00:00:00.000+09:00",4980,4980,4920,4940,62168,0.00101317122594,-0.012,-0.0563514804202,41.1052072642,4959.87093284,5075.30232018,-115.431387334,-133.564817648,18.1334303138,4979.25,5325.6,117.618534686,0.0170775623534,0.0727369326475,-0.294739101298,,,,,"2023-06-14T20:55:35.000+09:00",0,-2106,0,0.0394736842105,0.0212550607287,0.0951417004049,1,0.00911854103343,0.0121580547112,-0.00788271326003,-0.0724049872315,-0.0233666775979,-0.0270374124793,0.00367073488134,0.0238094199768,19.5427162903,"train",5402.16666667,-0.0855520932959,0.99211728674,0.914447906704,73715.2,71976.8,0.86372275511,-2095946,-0.242740021785,5160.33768594,4798.16231406,0.391627087188,,,,,,,,,,,,,,,,,,,,,,,,0.00966100865822,-0.00348038754586,-0.00864783743228,0.00449355877179,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-04-03T00:00:00.000+09:00",5040,5290,4960,5135,245127,0.0394736842105,0.0468909276249,-0.00484496124031,52.5392422831,4986.81386625,5079.72437053,-92.9105042822,-125.433954974,32.5234506923,4978,5316.8,134.21721078,0.0191532910138,0.0708570757253,3.42598058568,,,,,"2023-06-14T20:55:36.000+09:00",0,218252,0,-0.00681596884129,-0.0233690360273,0.0516066212269,0,0.0202429149798,0.0668016194332,0.0315387705906,-0.0341934998495,-0.018093574349,-0.024427255107,0.00633368075799,0.0261377236182,20.9533668457,"train",5394,-0.0480163144234,1.03153877059,0.951983685577,112927.8,77602.1,3.15876761067,-1850819,0.0182437073224,5154.36326148,4801.63673852,0.945104038909,,,,,,,,,,,,,,,,,,,,,,,,-0.00182489119288,0.00877855389843,0.0412985754034,0.0306951303121,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-04-04T00:00:00.000+09:00",5160,5235,5070,5100,122935,-0.00681596884129,0.0365853658537,-0.00778210116732,50.6389288126,5004.2271176,5081.22626901,-76.9991514153,-115.746994263,38.7478428473,4976,5307.8,136.415981438,0.0191932539193,0.0682286018454,0.850825772599,,,,,"2023-06-14T20:55:37.000+09:00",0,66482,0,0.000980392156863,-0.0078431372549,0.0794117647059,0,0.00486854917235,0.0321324245375,0.0249196141479,-0.0391499302913,-0.0150978728265,-0.0226954890711,0.00759761624458,0.0267482316545,20.2564068597,"train",5382.33333333,-0.0524555645011,1.02491961415,0.947544435499,124835.2,80620.8,1.52485462809,-1973754,-0.0198825861316,5145.75276139,4806.24723861,0.86523706296,,,,,,,,,,,,,,,,,,,,,,,,0.00330456167032,0.00259661270703,-0.0101205305116,-0.00941258154831,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-04-05T00:00:00.000+09:00",5075,5140,5075,5105,43527,0.000980392156863,0.0471794871795,0.0069033530572,50.9120797639,5019.73063797,5082.98728612,-63.2566481559,-105.248925041,41.9922768854,4977.75,5298.4,131.314839907,0.0189453196375,0.0700134969066,-0.701536109114,,,,,"2023-06-14T20:55:39.000+09:00",0,-4246,0,-0.00979431929481,0.0176297747307,0.0577864838394,1,-0.00490196078431,0.0127450980392,0.0255637587263,-0.0365015853843,-0.0123911161912,-0.0206168315458,0.00822571535464,0.0257227894039,19.2191124493,"train",5372,-0.0497021593448,1.02556375873,0.950297840655,116476,78875.6,0.551843662679,-1930227,0.0569878390782,5152.00484211,4803.49515789,0.865126152182,,,,,,,,,,,,,,,,,,,,,,,,0.00592620066035,0.0177092325999,-0.00494580850349,-0.0167288404431,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-04-06T00:00:00.000+09:00",5105,5110,5000,5055,59040,-0.00979431929481,0.0243161094225,-0.00295857988166,48.0486656803,5025.15669366,5080.91415382,-55.7574601531,-95.3506320636,39.5931719105,4977,5286.2,129.792351342,0.0190786230692,0.0694326305106,-0.415922853865,,,,,"2023-06-14T20:55:40.000+09:00",0,-109284,0,-0.00197823936696,0.0178041543027,0.0880316518299,1,0,0.0215475024486,0.0156720916215,-0.0437365215088,-0.0110301602677,-0.0188626374013,0.00783247713364,0.0256760338956,19.5141035941,"train",5360,-0.0569029850746,1.01567209162,0.943097014925,106559.4,79777.85,0.74005504034,-1989267,0.0193405813769,5149.78310103,4804.21689897,0.725716518389,,,,,,,,,,,,,,,,,,,,,,,,-0.0144196280073,-0.00777202072539,0.00462530871245,-0.00202229856942,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-04-07T00:00:00.000+09:00",5120,5120,5020,5045,36419,-0.00197823936696,0.0212550607287,-0.00296442687747,47.4735833665,5028.20951002,5078.25384613,-50.0443361036,-86.2893728716,36.245036768,4976.25,5273.4,127.664326246,0.0190786538739,0.0689115847805,-0.820801697867,,,,,"2023-06-14T20:55:41.000+09:00",0,-26075,0,-0.00594648166501,0.0505450941526,0.120911793855,1,0.0128585558853,0.0197823936696,0.013815624215,-0.0433117154018,-0.0099195909026,-0.0171039391222,0.00718434821963,0.0253051191766,19.0289988337,"train",5346.58333333,-0.0564067395065,1.01381562422,0.943593260493,101409.6,78054.6,0.466583647857,-2025686,0.0418450674272,5147.71063688,4804.78936312,0.700483333231,,,,,,,,,,,,,,,,,,,,,,,,0.0126787653046,0.0167402204302,-0.0146570046716,-0.0187184597972,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-04-10T00:00:00.000+09:00",5045,5055,4950,5015,70531,-0.00594648166501,-0.0233690360273,0.00501002004008,45.7062040353,5026.17727771,5073.56837604,-47.3910983314,-78.5097179636,31.1186196321,4977.5,5259.3,126.0454458,0.0188682975533,0.0691938811302,-0.103448075742,,,,,"2023-06-14T20:55:43.000+09:00",0,-25912,0,0.00897308075773,0.0937188434696,0.0927218344965,1,0,0.0208126858276,0.00753390256153,-0.0464510486186,-0.00944987005612,-0.0156549786567,0.00620510860063,0.0251336880957,19.6839963117,"train",5332.25,-0.0594964602185,1.00753390256,0.940503539782,66490.4,75694.75,0.931781926752,-2096217,0.0743254981356,5149.70627166,4805.29372834,0.608881051886,,,,,,,,,,,,,,,,,,,,,,,,0.00870137848788,0.00876066676514,-0.0146478601529,-0.0147071484302,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-04-11T00:00:00.000+09:00",5020,5095,5010,5060,40396,0.00897308075773,-0.0078431372549,0.0530697190427,48.7861368089,5031.38077345,5072.56331115,-41.1825377028,-71.0442819114,29.8617442087,4990.25,5247.7,123.113628243,0.0168536551434,0.0626229948337,-0.629414284514,,,,,"2023-06-14T20:55:44.000+09:00",0,77689,0,0.0266798418972,0.0652173913043,0.0948616600791,1,0.000997008973081,0.0169491525424,0.0139772556485,-0.0357680507651,-0.00813884144323,-0.0140403719193,0.00590153047602,0.0243307565697,19.1356078163,"train",5319.5,-0.0487827803365,1.01397725565,0.951217219664,49982.6,70834.85,0.570284259796,-2055821,0.205062197492,5146.50219998,4833.99780002,0.72319685741,,,,,,,,,,,,,,,,,,,,,,,,0.0142431769689,0.0125706819257,-0.00527009621116,-0.00359760116798,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-04-12T00:00:00.000+09:00",5070,5250,5070,5195,71524,0.0266798418972,0.0176297747307,0.0473790322581,56.7184487799,5056.55296215,5081.63269551,-25.0797333617,-61.8513722015,36.7716388397,5002,5236.5,127.891226226,0.0164028073597,0.071597054892,0.0576141383042,,,,,"2023-06-14T20:55:46.000+09:00",0,60787,0,-0.00962463907603,0.100096246391,0.0567853705486,1,0.00197628458498,0.0355731225296,0.0385845661735,-0.00792514083835,-0.0048276676346,-0.0119059426759,0.00707827504134,0.0246181378682,19.7332402429,"train",5308.16666667,-0.021319350686,1.03858456617,0.978680649314,55582,68792.15,1.03971165315,-1984297,0.181457477343,5181.06423428,4822.93576572,1.038912756,,,,,,,,,,,,,,,,,,,,,,,,0.00109111175653,-0.00925534518433,0.0255887301407,0.0359351870816,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-04-13T00:00:00.000+09:00",5180,5200,5065,5145,68217,-0.00962463907603,0.0178041543027,0.0663212435233,53.4183736293,5070.16019874,5086.32656992,-16.1663711759,-52.7143719964,36.5480008205,5018,5225.2,128.398995781,0.0152170364477,0.0677138639509,-0.0140329477149,,,,,"2023-06-14T20:55:47.000+09:00",0,13181,0,0.0301263362488,0.0932944606414,0.0524781341108,1,-0.00288739172281,0.0259865255053,0.0253088880032,-0.0153486947868,-0.00314215183205,-0.0102457477155,0.00710359588347,0.0249560730381,19.6762297307,"train",5297.25,-0.0287413280476,1.025308888,0.971258671952,57417.4,68882.35,0.990340776701,-2052514,0.179910383429,5187.89408465,4848.10591535,0.87376227742,,,,,,,,,,,,,,,,,,,,,,,,0.00432048427061,0.00407581235544,-0.0139451233466,-0.0137004514315,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-04-14T00:00:00.000+09:00",5200,5300,5195,5300,99950,0.0301263362488,0.0505450941526,0.0642570281124,60.9948579144,5105.52016817,5102.15423141,3.36593676086,-41.4983102449,44.8642470058,5034,5214.6,130.299067511,0.0150331211233,0.0828212266717,0.609119040314,,,,,"2023-06-14T20:55:48.000+09:00",0,99656,0,0.0349056603774,0.0471698113208,0.0141509433962,1,0.0106899902818,0.0204081632653,0.0528406833532,0.0163770950792,0.00063508240771,-0.00782986985753,0.00846495226524,0.024584729719,20.0878874414,"train",5290.58333333,0.00177989194638,1.05284068335,1.00177989195,70123.6,70801.7,1.41168926735,-1952564,0.202142038962,5242.46102753,4825.53897247,1.1380089438,,,,,,,,,,,,,,,,,,,,,,,,0.00383735546482,0.0107240704501,0.026288980784,0.0194022657987,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-04-17T00:00:00.000+09:00",5325,5570,5315,5485,290770,0.0349056603774,0.0937188434696,0.0948103792415,67.7393712816,5163.90168076,5130.51317723,33.3885035289,-26.5209474902,59.909451019,5057.75,5206.3,140.277705546,0.0165434318213,0.113072161302,3.10914122201,,,,,"2023-06-14T20:55:50.000+09:00",0,-41386,0,-0.0173199635369,-0.0191431175934,-0.0127620783956,0,0.00471698113208,0.0481132075472,0.0844743215857,0.053531298619,0.00608723856497,-0.00483517729994,0.0109224158649,0.0255747867905,21.190060229,"train",5289.08333333,0.0370417053995,1.08447432159,1.0370417054,114171.4,84203.9,3.45316547096,-1661794,0.329132023576,5343.69536191,4771.80463809,1.24708328392,,,,,,,,,,,,,,,,,,,,,,,,0.00171884782752,0.00626217029563,0.0331868125498,0.0286434900817,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-04-18T00:00:00.000+09:00",5500,5520,5355,5390,90685,-0.0173199635369,0.0652173913043,0.087790110999,61.8272262536,5198.68603756,5149.73442336,48.9516142043,-11.4264351513,60.3780493556,5079.5,5198.2,142.043583721,0.0168974054158,0.124411103503,0.0543405936891,,,,,"2023-06-14T20:55:51.000+09:00",0,-49189,0,0.0602968460111,-0.0185528756957,0.0278293135436,0,0.00273473108478,0.0300820419325,0.0611280637858,0.0368973875572,0.00908193213438,-0.00211993231007,0.0112018644445,0.0263531695215,20.007447908,"train",5286.41666667,0.0195942431073,1.06112806379,1.01959424311,124229.2,87133.35,1.04076108631,-1752479,0.284446196548,5395.47310012,4763.52689988,0.991339294201,,,,,,,,,,,,,,,,,,,,,,,,-0.00187118338762,-0.000527762506872,-0.0154487801493,-0.01679220103,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-04-19T00:00:00.000+09:00",5415,5775,5405,5715,350099,0.0602968460111,0.100096246391,0.137313432836,71.1151472809,5278.11895486,5191.60594755,86.5130073067,8.16145334032,78.3515539664,5114,5197,159.397613455,0.0207817663378,0.163721501749,2.87138971001,,,,,"2023-06-14T20:55:52.000+09:00",0,180383,0,-0.0157480314961,-0.0533683289589,-0.0218722659668,0,0.00463821892393,0.0686456400742,0.117520531873,0.0996728882047,0.0151378840432,0.00142807582508,0.0137098082181,0.0278910959677,21.4168208273,"train",5288.75,0.0805956038762,1.11752053187,1.08059560388,179944.2,101312.55,3.4556330879,-1402380,0.384591543693,5532.63587997,4695.36412003,1.21780756112,,,,,,,,,,,,,,,,,,,,,,,,0.00155187099635,0.000198015445205,0.0587449750148,0.0600988305659,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-04-20T00:00:00.000+09:00",5735,5750,5600,5625,106905,-0.0157480314961,0.0932944606414,0.134072580645,66.3040030453,5331.4852695,5223.7092107,107.776058799,28.0843744321,79.6916843672,5147.25,5193.4,158.726355351,0.0209229742827,0.181550008195,0.0270133262598,,,,,"2023-06-14T20:55:54.000+09:00",0,-34863,0,-0.0133333333333,-0.0284444444444,0.016,0,0.00349956255468,0.0262467191601,0.092816552528,0.0831054800323,0.019160188231,0.00499277767682,0.0141674105542,0.0282180187291,20.2146720973,"train",5288.08333333,0.0637124351923,1.09281655253,1.06371243519,187681.8,104594.2,1.02209300324,-1509285,0.341149891677,5614.49163984,4680.00836016,1.01124510239,,,,,,,,,,,,,,,,,,,,,,,,-0.00464839927303,-0.025835899692,-0.011099632223,0.010087868196,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-04-21T00:00:00.000+09:00",5625,5630,5515,5550,96518,-0.0133333333333,0.0471698113208,0.11,62.5088342196,5365.10292034,5247.87889879,117.224021549,45.9123038556,71.3117176939,5174.75,5189.3,155.603044255,0.0213594456613,0.190676084684,-0.137873901168,,,,,"2023-06-14T20:55:55.000+09:00",0,-3197,0,-0.0306306306306,-0.0252252252252,0.0243243243243,0,0,0.0204444444444,0.0725155804628,0.0695084115391,0.0211214453242,0.00827248718119,0.012848958143,0.0280365845504,20.099038007,"train",5285.83333333,0.049976351884,1.07251558046,1.04997635188,186995.4,108060.95,0.893181116768,-1605803,0.272968634831,5668.10053461,4681.39946539,0.880307685586,,,,,,,,,,,,,,,,,,,,,,,,-0.00729972572383,-0.0190694471102,-0.00603360760951,0.00573611377689,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-04-24T00:00:00.000+09:00",5530,5545,5335,5380,91292,-0.0306306306306,-0.0191431175934,0.0968399592253,54.8457024228,5367.39477875,5257.66564703,109.729131721,58.6756694286,51.053462292,5198.5,5185.2,159.845683951,0.0221606511934,0.186507389148,-0.228207586874,,,,,"2023-06-14T20:55:57.000+09:00",0,-43343,0,-0.0167286245353,0.00371747211896,0.0985130111524,1,-0.0036036036036,0.0378378378378,0.0349139174762,0.0375684640901,0.0203957493905,0.0109062582581,0.00948949113235,0.0297110936712,20.0122620947,"train",5280.16666667,0.0189072314637,1.03491391748,1.01890723146,147099.8,110172.35,0.828628961804,-1697095,0.248572804338,5683.27933124,4713.72066876,0.687198575004,,,,,,,,,,,,,,,,,,,,,,,,-0.00821411727716,-0.0156419051127,-0.0224165133535,-0.0149887255179,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-04-25T00:00:00.000+09:00",5365,5375,5205,5290,75207,-0.0167286245353,-0.0185528756957,0.0752032520325,51.2627189556,5355.48788971,5260.06078429,95.4271054249,66.0259566279,29.401148797,5217,5181,160.928135097,0.0226557754131,0.179732640492,-0.431298730283,,,,,"2023-06-14T20:55:58.000+09:00",0,-6547,0,0.0226843100189,0.0406427221172,0.0964083175803,1,-0.00278810408922,0.0315985130112,0.0139927161204,0.0210384095734,0.0180391503639,0.0124812772453,0.00555787311853,0.0304211975609,19.8015731181,"train",5274.33333333,0.00297035960311,1.01399271612,1.0029703596,144004.2,110762.8,0.678991502562,-1772302,0.184679332772,5685.83259272,4748.16740728,0.577852949147,,,,,,,,,,,,,,,,,,,,,,,,-0.0136635625124,-0.0193164411913,-0.00306506202293,0.00258781665594,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-04-26T00:00:00.000+09:00",5230,5480,5190,5410,111998,0.0226843100189,-0.0533683289589,0.109743589744,55.4424375715,5363.87436822,5271.16739286,92.7069753593,71.3621603741,21.3448149851,5243.75,5179.6,170.147554019,0.0228020320149,0.170995505646,-0.00119843755823,,,,,"2023-06-14T20:55:59.000+09:00",0,-26021,0,0.0101663585952,-0.00184842883549,0.039741219963,0,-0.0113421550095,0.054820415879,0.0317044100119,0.0444821993976,0.0171362246505,0.0131907874998,0.00394543715067,0.0314505645137,20.2222406665,"train",5268.58333333,0.0268414975563,1.03170441001,1.02684149756,96384,112096.55,0.999120847163,-1660304,0.270495835956,5692.07884137,4795.42115863,0.685410779612,,,,,,,,,,,,,,,,,,,,,,,,-0.00168339346409,-0.00986038082293,0.024367703483,0.0325446908418,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-04-27T00:00:00.000+09:00",5400,5520,5360,5465,55485,0.0101663585952,-0.0284444444444,0.107396149949,57.2519764367,5379.43215772,5285.52536376,93.9067939647,75.8710870923,18.0357068725,5270.25,5182.1,169.422728732,0.0227747136386,0.164942173336,-0.648847135623,,,,,"2023-06-14T20:56:01.000+09:00",0,-23292,0,-0.0100640439158,0.0064043915828,0.0219579139982,1,-0.00184842883549,0.0295748613678,0.0369527062284,0.0545917678161,0.017183310881,0.0138830900443,0.00330022083668,0.0310014142236,19.5299873968,"train",5264.5,0.0380852882515,1.03695270623,1.03808528825,86100,109439.65,0.506991752989,-1604819,0.252785439281,5704.89324451,4835.60675549,0.724034311425,,,,,,,,,,,,,,,,,,,,,,,,0.00441881335947,0.0238066567121,0.00574754523573,-0.0136402981169,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-04-28T00:00:00.000+09:00",5475,5545,5295,5410,81192,-0.0100640439158,-0.0252252252252,0.0951417004049,54.8529704841,5384.13490269,5294.74570718,89.389195505,78.5747087748,10.8144867302,5293.75,5183.2,175.178248108,0.0230074133513,0.155221251647,-0.353000749093,,,,,"2023-06-14T20:56:02.000+09:00",0,9456,0,-0.00184842883549,0.0452865064695,0.0480591497227,1,0.00182982616651,0.0457456541629,0.0219598583235,0.0437567525853,0.0165229566553,0.014523975744,0.00199898091131,0.0323804525154,19.9005763732,"train",5257.5,0.0290061816453,1.02195985832,1.02900618165,83034.8,110390.85,0.735495740815,-1686011,0.185674356163,5704.60125045,4882.89874955,0.641474560284,,,,,,,,,,,,,,,,,,,,,,,,0.00229184112573,-0.0086802084191,-0.0123558850416,-0.00138383549673,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-05-02T00:00:00.000+09:00",5420,5480,5325,5400,29669,-0.00184842883549,0.00371747211896,0.0516066212269,54.4065806783,5386.57568689,5302.54232147,84.033365424,79.6664401046,4.36692531935,5307,5183.9,173.736944672,0.0216155403094,0.153227150482,-0.89239116966,,,,,"2023-06-14T20:56:03.000+09:00",0,23639,0,0.0194444444444,0.0148148148148,0.0462962962963,1,0.00184842883549,0.0286506469501,0.0175240248728,0.0416867609329,0.0155617343378,0.0147530444638,0.000808689873953,0.0321735082726,18.8920122474,"train",5249.16666667,0.0287347197968,1.01752402487,1.0287347198,70710.2,99617.95,0.297827851306,-1715680,0.0678286393165,5713.5882438,4900.4117562,0.614366317051,,,,,,,,,,,,,,,,,,,,,,,,0.00913840729474,0.0151632001709,-0.0109868361302,-0.0170116290063,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-05-03T00:00:00.000+09:00",5400,5560,5380,5505,53165,0.0194444444444,0.0406427221172,0.0794117647059,58.2485967387,5404.79481198,5317.53918654,87.2556254412,81.184277172,6.0713482692,5327.25,5186.6,174.184305767,0.0217915122343,0.151546916312,-0.545097676598,,,,,"2023-06-14T20:56:05.000+09:00",0,18415,0,-0.0190735694823,0.0063578564941,0.016348773842,1,0,0.0333333333333,0.0333661833028,0.0613889638684,0.0158502498531,0.0147473709667,0.00110287888632,0.0316411091311,19.4945676167,"train",5244.33333333,0.0497044428907,1.0333661833,1.04970444289,66301.8,96129.45,0.55305632145,-1662515,0.161885353552,5730.91415496,4923.58584504,0.720170651538,,,,,,,,,,,,,,,,,,,,,,,,-0.00910715063837,-0.0145276469419,0.0285515950828,0.0339720913864,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-05-04T00:00:00.000+09:00",5470,5470,5400,5400,32873,-0.0190735694823,-0.00184842883549,0.0577864838394,53.4023853703,5404.0571486,5323.64739495,80.4097536547,81.0293724685,-0.619618813802,5342,5185.4,169.24256964,0.0223640910627,0.146565590234,-0.791881733471,,,,,"2023-06-14T20:56:06.000+09:00",0,-22045,0,0.0185185185185,0.0166666666667,0.0796296296296,1,-0.0063578564941,0.0127157129882,0.0108573567952,0.041385428318,0.0148906951212,0.015005439346,-0.000114744224778,0.0313412166001,18.9945611693,"train",5238.08333333,0.0309114338896,1.0108573568,1.03091143389,50476.8,95596.75,0.343871522829,-1695388,0.122827920405,5733.47669152,4950.52330848,0.574078484437,,,,,,,,,,,,,,,,,,,,,,,,-0.00018389701767,0.00222965440357,-0.0188896724646,-0.0213032238859,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2023-05-08T00:00:00.000+09:00",5400,5535,5400,5500,28201,0.0185185185185,0.0064043915828,0.0880316518299,57.0660298189,5418.81758728,5336.71055088,82.1070364014,81.2449052551,0.862131146352,5364.25,5187.5,166.796671809,0.0224017196074,0.139400172119,-0.821128920445,,,,,"2023-06-14T20:56:08.000+09:00",0,49112,0,0.0281818181818,-0.0154545454545,0.0427272727273,0,0,0.025,0.0253064268071,0.0602409638554,0.014928552073,0.0147718009555,0.000156751117519,0.0303266676016,18.859616095,"train",5233,0.051022358112,1.02530642681,1.05102235811,45020,94054.8,0.299835840382,-1667187,0.171219331709,5738.13868664,4990.36131336,0.681537988243,,,,,,,,,,,,,,,,,,,,,,,,0.00490615528561,-0.00328970723972,0.0136123632329,0.0218082257582,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-05-09T00:00:00.000+09:00",5500,5950,5425,5655,658619,0.0281818181818,0.0452865064695,0.120911793855,62.0469815907,5455.15334308,5360.28754711,94.8657959734,83.9690833987,10.8967125746,5394.75,5191.5,192.382623823,0.0229255644208,0.134996290964,3.66079184485,,,,,"2023-06-14T20:56:09.000+09:00",0,9195,0,-0.0309460654288,-0.0495137046861,0.0132625994695,0,0,0.0954545454545,0.0482413457528,0.089280554753,0.016775560738,0.0148486442792,0.00192691645882,0.0340199157953,22.0381958864,"train",5231.33333333,0.0809863642156,1.04824134575,1.08098636422,160505.4,125164.8,5.26201456,-1008568,0.406311518893,5758.88562034,5030.61437966,0.857353119914,,,,,,,,,,,,,,,,,,,,,,,,-0.00125337715511,-0.00763404093651,0.0294351953369,0.0358158591183,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-05-10T00:00:00.000+09:00",5640,5685,5465,5480,150551,-0.0309460654288,0.0148148148148,0.0927218344965,54.3766402554,5458.97590569,5369.15513621,89.820769473,85.1394206136,4.68134885944,5418,5193.1,194.35529355,0.0241886576031,0.118495634132,0.147216282248,,,,,"2023-06-14T20:56:10.000+09:00",0,-71710,0,0.0109489051095,-0.0118613138686,0.0410583941606,0,-0.0026525198939,0.0389036251105,0.0114433370247,0.0552463846258,0.0163906513637,0.0155363906229,0.000854260740774,0.0354662944434,20.5309175574,"train",5229.58333333,0.0478846307067,1.01144333702,1.04788463071,184681.8,129165.8,1.16556394959,-1159119,0.362750046839,5739.00467286,5096.99532714,0.596571802907,,,,,,,,,,,,,,,,,,,,,,,,-0.00539827733202,-0.00730992402943,-0.0255477880968,-0.0236361413994,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-05-11T00:00:00.000+09:00",5530,5680,5500,5540,73137,0.0109489051095,0.0063578564941,0.0948616600791,56.3682074874,5471.44115096,5381.81031131,89.6308396569,86.0377044223,3.59313523461,5442,5197.1,194.758486868,0.0242097987941,0.102695753228,-0.399247520605,,,,,"2023-06-14T20:56:12.000+09:00",0,68358,0,-0.00902527075812,0,0.0234657039711,0,0.00912408759124,0.0328467153285,0.0180080852628,0.0659791037309,0.0161788519236,0.0155302715564,0.000648580367258,0.0351549615284,19.8198394558,"train",5230.25,0.0592227904976,1.01800808526,1.0592227905,188676.2,130802.85,0.559139193068,-1085982,0.370725484957,5721.43514453,5162.56485547,0.675353748298,,,,,,,,,,,,,,,,,,,,,,,,-0.0022070810852,-0.00626702340492,0.0131559861947,0.0172159285144,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-05-12T00:00:00.000+09:00",5475,5585,5470,5490,76908,-0.00902527075812,0.0166666666667,0.0567853705486,54.2432189141,5474.29635851,5389.82436232,84.4719961866,85.7245627751,-1.25256658856,5456.75,5200.1,189.061452091,0.0238466190855,0.0937834553618,-0.375277706802,,,,,"2023-06-14T20:56:14.000+09:00",0,-45,0,-0.0136612021858,0.0182149362477,0.0409836065574,1,-0.0117328519856,0.0207581227437,0.00609337059605,0.0557489279052,0.0153865202526,0.0156146744581,-0.000228154205566,0.0344374229674,19.8610487182,"train",5230.41666667,0.0496295706206,1.0060933706,1.04962957062,197483.2,131072.05,0.586761250778,-1162890,0.313341784156,5712.62643502,5200.87356498,0.564972767025,,,,,,,,,,,,,,,,,,,,,,,,-0.00625451625853,-0.00255900259539,-0.00277075449959,-0.00646626816274,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2023-05-15T00:00:00.000+09:00",5490,5500,5370,5415,75216,-0.0136612021858,-0.0154545454545,0.0524781341108,51.1295644848,5465.17384181,5391.68922437,73.4846174427,83.2765737086,-9.7919562659,5470.25,5201.6,184.842776942,0.0239697725602,0.0781206422986,-0.389815472649,,,,,"2023-06-14T20:56:15.000+09:00",0,-39346,0,-0.00738688827331,0.0554016620499,0.0332409972299,1,0,0.023679417122,-0.0101000868333,0.0410258382036,0.0135705664714,0.0153788686443,-0.00180830217284,0.034135323535,19.8250474152,"train",5231.66666667,0.0350430073272,0.989899913167,1.03504300733,206886.2,131422,0.572324268387,-1238106,0.309844622666,5683.91972177,5256.58027823,0.370711677015,,,,,,,,,,,,,,,,,,,,,,,,0.00158760937538,-0.00960568072663,-0.0152488115612,-0.00405552145917,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2023-05-16T00:00:00.000+09:00",5415,5500,5370,5375,62784,-0.00738688827331,-0.0495137046861,0.0141509433962,49.4976661826,5451.30094307,5390.45298553,60.8479575444,78.7908504758,-17.9428929314,5474,5204.4,180.925435732,0.0232174887514,0.0745341614907,-0.461128674898,,,,,"2023-06-14T20:56:17.000+09:00",0,-35372,0,0.00744186046512,0.0576744186047,0.013023255814,1,0,0.0240073868883,-0.0180854950676,0.0327799554223,0.0113205502408,0.0146587628792,-0.0033382126384,0.0336605461827,19.6369693989,"train",5232,0.0273318042813,0.981914504932,1.02733180428,87719.2,129563.7,0.484580171761,-1300890,0.251487878163,5678,5270,0.257352941176,,,,,,,,,,,,,,,,,,,,,,,,0.000358965051324,0.00272549814003,-0.00774585332464,-0.0101123864133,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-05-17T00:00:00.000+09:00",5400,5540,5380,5415,67560,0.00744186046512,-0.0118613138686,-0.0127620783956,51.1758531484,5445.7161826,5392.2712829,53.4448997033,73.7216603213,-20.276760618,5470.5,5209.5,179.787904608,0.0219471249706,0.0751380270305,-0.361870785628,,,,,"2023-06-14T20:56:18.000+09:00",0,78346,0,0.0230840258541,0.0914127423823,0.0240073868883,1,0.0046511627907,0.0297674418605,-0.0101453249246,0.0394471638353,0.00986978757217,0.0136143417029,-0.00374455413075,0.0332018291058,19.7176995331,"train",5232.83333333,0.0348122432079,0.989854675075,1.03481224321,71121,118403.2,0.570592686684,-1233330,0.180934299073,5676.02128844,5264.97871156,0.364977491085,,,,,,,,,,,,,,,,,,,,,,,,0.00581395348837,0.0213529231711,0.00162790697674,-0.013911062706,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-05-18T00:00:00.000+09:00",5435,5540,5395,5540,59440,0.0230840258541,0,0.0278293135436,56.0867334063,5460.22138528,5403.21415083,57.0072344466,70.3787751463,-13.3715406998,5478,5217.5,177.303054279,0.0221556441938,0.0745405617523,-0.407175717547,,,,,"2023-06-14T20:56:20.000+09:00",0,27365,0,0.00902527075812,0.0469314079422,0.0442238267148,1,0.00369344413666,0.0267774699908,0.0113179992698,0.0618112122664,0.010290114521,0.0127037500264,-0.00241363550538,0.0320041614222,19.6124724622,"train",5235.66666667,0.0581269497676,1.01131799927,1.05812694977,68381.6,116840.95,0.508725750689,-1173890,0.247596839978,5682.16659864,5273.83340136,0.651836785285,,,,,,,,,,,,,,,,,,,,,,,,0.00831375818749,0.00203790503363,0.0147702676666,0.0210461208205,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-05-19T00:00:00.000+09:00",5540,5590,5480,5590,69496,0.00902527075812,0.0182149362477,-0.0218722659668,57.9103948166,5480.187326,5417.05013966,63.1371863457,68.9304573862,-5.79327104049,5471.75,5227.9,172.495693259,0.0177446800402,0.0662001351564,-0.255001345121,,,,,"2023-06-14T20:56:21.000+09:00",0,-5657,0,0.0223613595707,0.00626118067979,0.0161001788909,1,0,0.0198555956679,0.0216110019646,0.0692629927887,0.0112946666093,0.0123310299439,-0.00103636333461,0.0308579057708,19.7777590447,"train",5237.83333333,0.0672351799408,1.02161100196,1.06723517994,66899.2,102810.8,0.67596011314,-1104394,0.144919599886,5652.86529477,5290.63470523,0.826449514243,,,,,,,,,,,,,,,,,,,,,,,,0.00890116880019,0.00697460192131,0.000124101957932,0.00205066883682,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-05-22T00:00:00.000+09:00",5590,5750,5530,5715,89937,0.0223613595707,0.0554016620499,0.016,62.1431016113,5516.31235277,5439.12049968,77.191853089,70.5827365268,6.60911656223,5476.25,5240.8,175.888858026,0.0180957267203,0.0729136042749,-0.0920278345332,,,,,"2023-06-13T20:33:09.000+09:00",0,71051,0,-0.00524934383202,-0.0227471566054,-0.0148731408574,0,0,0.0393559928444,0.0435973522027,0.090482369104,0.0135068859298,0.0123504350878,0.00115645084204,0.0307767030667,20.0577142824,"train",5243.16666667,0.0899901459042,1.0435973522,1.0899901459,69843.4,101962.4,0.882060445811,-1014457,0.242652193358,5675.89656271,5276.60343729,1.09793165674,,,,,,,,,,,,,,,,,,,,,,,,0.00760110174601,0.0122606092287,0.0147602578247,0.0101007503419,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-05-23T00:00:00.000+09:00",5715,5715,5650,5685,35861,-0.00524934383202,0.0576744186047,0.0243243243243,60.5687989824,5542.2642985,5457.333796,84.9305024966,73.4522897207,11.4782127758,5483,5253.3,167.96822531,0.0178607514317,0.0793342431241,-0.479740025313,,,,,"2023-06-13T20:33:09.000+09:00",0,-5855,0,0.0395778364116,-0.00263852242744,-0.014072119613,0,0,0.0113735783027,0.0368411453584,0.0821769173662,0.0149394023741,0.012920367585,0.00201903478906,0.0295458619719,19.1329920441,"train",5247,0.0834762721555,1.03684114536,1.08347627216,64458.8,98929.55,0.362490277172,-1050318,0.280747764444,5700.49482752,5265.50517248,0.964378859716,,,,,,,,,,,,,,,,,,,,,,,,0.00409451405509,0.00835641519177,-0.00934385788712,-0.0136057590238,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-05-24T00:00:00.000+09:00",5690,6000,5660,5910,293705,0.0395778364116,0.0914127423823,0.0985130111524,67.2666015164,5598.83902181,5490.86462593,107.974395879,80.3567109523,27.6176849263,5509.5,5271.7,180.256209216,0.0181253544047,0.101926793442,1.33701445965,,,,,"2023-06-13T20:33:09.000+09:00",0,73889,0,-0.0186125211506,-0.0439932318105,-0.0558375634518,0,0.000879507475813,0.0598065083553,0.072692621835,0.121080486371,0.0182697793365,0.0135967362017,0.00467304313473,0.0305002046052,21.2747322522,"train",5255.5,0.124536200171,1.07269262184,1.12453620017,109687.8,109050.2,2.69330088345,-756613,0.431215165126,5790.28283423,5228.71716577,1.21318462379,,,,,,,,,,,,,,,,,,,,,,,,-3.8947634905e-05,-0.00430653196145,0.0396167840465,0.0438843683731,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-05-25T00:00:00.000+09:00",5915,5915,5750,5800,122262,-0.0186125211506,0.0469314079422,0.0964083175803,61.7447208588,5629.78686461,5513.76354253,116.02332208,87.4900331777,28.5332889018,5535,5291.6,179.166479987,0.0182418884291,0.104400743283,0.0787378995877,,,,,"2023-06-13T20:33:09.000+09:00",0,61891,0,-0.0301724137931,-0.0353448275862,-0.0431034482759,0,0.000846023688663,0.0279187817259,0.0478771454381,0.0960768009676,0.0200040210482,0.0150844884789,0.00491953256927,0.0308907724115,20.37953476,"train",5263.16666667,0.101998163336,1.04787714544,1.10199816334,122252.2,111402.95,1.09747542592,-878875,0.400988932519,5823.92905704,5246.07094296,0.958590082143,,,,,,,,,,,,,,,,,,,,,,,,-0.00496991178017,-0.00904776377621,-0.0136426093704,-0.00956475737438,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-05-26T00:00:00.000+09:00",5850,5870,5600,5625,131769,-0.0301724137931,0.00626118067979,0.039741219963,54.1315121507,5629.0504239,5522.00328012,107.04714378,91.4014552982,15.645688482,5545.75,5304.9,185.654588559,0.0192569113169,0.102963306406,0.140431471448,,,,,"2023-06-13T20:33:09.000+09:00",0,-7426,0,-0.00711111111111,0.0364444444444,-0.0133333333333,1,0.00862068965517,0.0465517241379,0.0142902222423,0.0603404399706,0.0190306033387,0.0162491476086,0.00278145573013,0.0330052601883,20.423781897,"train",5267.91666667,0.0677845448074,1.01429022224,1.06778454481,134706.8,112391.5,1.17241072501,-1010644,0.289016518153,5831.25437825,5260.24562175,0.638789465306,,,,,,,,,,,,,,,,,,,,,,,,0.00161272013434,-0.00529656018497,-0.0317851339274,-0.0248758536081,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-05-30T00:00:00.000+09:00",5640,5675,5530,5585,63005,-0.00711111111111,-0.0227471566054,0.0219579139982,52.5369573573,5622.27343561,5526.66970381,95.6037317933,92.2419105973,3.36182119602,5551.75,5320.1,182.750689376,0.0192648038818,0.102130276699,-0.361016284702,,,,,"2023-06-13T20:33:09.000+09:00",0,-12832,0,0.0152193375112,0.0268576544315,-0.00716204118174,1,0.00266666666667,0.0257777777778,0.00598910253524,0.0497922971373,0.0171179466058,0.0165160090595,0.000601937546288,0.0327216990826,19.6788090816,"train",5272,0.0593702579666,1.00598910254,1.05937025797,129320.4,112767.5,0.558715942093,-1073649,0.23551555191,5835.25088183,5268.24911817,0.558641792902,,,,,,,,,,,,,,,,,,,,,,,,0.0104384459964,0.00980752582332,-0.0175495571075,-0.0169186369344,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-05-31T00:00:00.000+09:00",5590,6400,5585,5670,1606809,0.0152193375112,-0.00263852242744,0.0480591497227,55.5344399694,5629.61598397,5537.28676279,92.3292211847,92.2593727147,0.0698484699986,5564.75,5333.9,227.911354421,0.0193089752151,0.100681414382,4.01422155628,,,,,"2023-06-13T20:33:09.000+09:00",0,-415122,0,-0.00352733686067,0.010582010582,-0.0291005291005,1,0.000895255147717,0.145926589078,0.0189136978301,0.0630120549692,0.0162838132601,0.016271494306,1.23189541444e-05,0.0401960060707,22.9327051795,"train",5279.25,0.0740161954823,1.01891369783,1.07401619548,443510,189048.35,8.49946058773,533160,0.586932126094,5844.88345034,5284.61654966,0.687856894405,,,,,,,,,,,,,,,,,,,,,,,,-0.00324886289799,0.00638872577804,0.0184682004092,0.00883061173315,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-06-01T00:00:00.000+09:00",5750,5765,5630,5650,243931,-0.00352733686067,-0.0439932318105,0.0462962962963,54.6597294923,5632.75198644,5545.63589147,87.116094968,91.2307171654,-4.11462219741,5577.25,5346.7,221.274829105,0.0193314895973,0.0974670666011,0.125684203271,,,,,"2023-06-13T20:33:09.000+09:00",0,187382,0,-0.00973451327434,0.00973451327434,-0.0398230088496,1,0.0141093474427,0.0238095238095,0.0130440629342,0.0567265790114,0.0154187778704,0.0161470295868,-0.000728251716355,0.0391636865673,21.0440515023,"train",5287.41666667,0.0685747608315,1.01304406293,1.06857476083,433555.2,199761.45,1.22111148072,289229,0.501825802726,5849.0490986,5305.4509014,0.633830465911,,,,,,,,,,,,,,,,,,,,,,,,-0.00308483888992,0.00798188904707,-0.000442497970747,-0.0115092259077,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2023-06-02T00:00:00.000+09:00",5615,5675,5580,5595,136097,-0.00973451327434,-0.0353448275862,0.016348773842,52.2236763923,5626.94398853,5549.2924921,77.6514964225,88.5148730168,-10.8633765943,5581.75,5359.5,212.255198455,0.0190936119087,0.0966859417037,-0.193654234877,,,,,"2023-06-13T20:33:09.000+09:00",0,73170,0,0.0420017873101,0.0134048257373,-0.0259159964254,1,-0.00619469026549,0.016814159292,0.00237380749765,0.0439406661069,0.0138787303704,0.0158203526393,-0.00194162226887,0.0379365859615,20.4507517678,"train",5295,0.056657223796,1.0023738075,1.0566572238,436322.2,203908.05,0.667442996978,153132,0.445212192456,5851.58837755,5311.91162245,0.524551733746,,,,,,,,,,,,,,,,,,,,,,,,0.0125293382688,0.0049549653847,-0.0222638515431,-0.014689478659,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-06-05T00:00:00.000+09:00",5635,5890,5625,5830,248378,0.0420017873101,0.0364444444444,0.0796296296296,60.3540104608,5658.18337491,5570.08564084,88.09773407,88.4314452275,-0.333711157439,5603.25,5375.6,218.165541422,0.0204742176196,0.0988413880021,0.0968110346005,,,,,"2023-06-13T20:33:09.000+09:00",0,316233,0,-0.016295025729,-0.0197255574614,-0.082332761578,0,0.00714924039321,0.047363717605,0.0404675857761,0.0845300989657,0.0151111036141,0.0151683439498,-5.72403357528e-05,0.0374211906385,21.0934793383,"train",5307.66666667,0.0984111034353,1.04046758578,1.09841110344,459644,214683.3,1.15695072695,401510,0.488370078157,5880.16650366,5326.33349634,0.909419440521,,,,,,,,,,,,,,,,,,,,,,,,0.0054010210044,0.00255742690597,0.0366007663057,0.0394443604041,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-06-07T00:00:00.000+09:00",5850,5865,5735,5735,97973,-0.016295025729,0.0268576544315,0.0427272727273,56.1910415137,5670.00131723,5582.30151929,87.6997979355,88.2851157691,-0.585317833538,5615,5391.1,211.868002749,0.0206490012574,0.0991395659254,-0.346888698007,,,,,"2023-06-13T20:33:09.000+09:00",0,-47307,0,-0.000871839581517,-0.0244115082825,-0.0959023539669,0,0.00343053173242,0.0222984562607,0.0213713268032,0.0637903210848,0.0152920310262,0.0153940916773,-0.000102060651009,0.0369429821707,20.1467902408,"train",5318.75,0.0782608695652,1.0213713268,1.07826086957,466637.6,218171.9,0.449063330337,303537,0.451644781019,5893.33433134,5336.66566866,0.715568089327,,,,,,,,,,,,,,,,,,,,,,,,7.26463537266e-05,0.0119961391736,-0.0163676720827,-0.0282911649026,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-06-08T00:00:00.000+09:00",5745,5750,5670,5730,75745,-0.000871839581517,0.010582010582,0.0132625994695,55.9722146626,5679.23188381,5593.24214749,85.9897363152,87.8260398783,-1.83630356307,5618.75,5405.7,202.448859696,0.0197812556263,0.100513639404,-0.340739632478,,,,,"2023-06-13T20:33:09.000+09:00",0,-73022,0,-0.0043630017452,-0.0497382198953,-0.109947643979,0,0.00174367916303,0.0139494333043,0.0197997775306,0.0599922304234,0.0150069347845,0.0153274066105,-0.000320471826016,0.0353313891266,19.8885985266,"train",5329.91666667,0.0750637126909,1.01979977753,1.07506371269,160424.8,189028.2,0.400707407678,227792,0.327030570042,5901.1305057,5336.3694943,0.696985977704,,,,,,,,,,,,,,,,,,,,,,,,-0.00181602691543,-0.00521164501771,0.000944187333913,0.0043398054362,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-06-09T00:00:00.000+09:00",5735,5795,5580,5705,80194,-0.0043630017452,0.00973451327434,0.0410583941606,54.8226115352,5683.19620938,5601.52050694,81.6757024382,86.5959723903,-4.92026995209,5630,5421.7,203.345369717,0.0184480844796,0.0984917924751,-0.316054108131,,,,,"2023-06-13T20:33:09.000+09:00",0,-55,0,-0.00613496932515,-0.0280455740578,-0.109553023663,0,0.00087260034904,0.0375218150087,0.0133214920071,0.0522529833816,0.0143165122591,0.0151789609799,-0.000862448720787,0.0356433601608,19.9413022426,"train",5341.83333333,0.0679853982715,1.01332149201,1.06798539827,127677.4,185510.35,0.43228854886,147598,0.352195174016,5907.25439582,5352.74560418,0.635254843803,,,,,,,,,,,,,,,,,,,,,,,,0.011609246031,0.00865168411081,-0.0159722477762,-0.013014685856,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-06-12T00:00:00.000+09:00",5735,5750,5645,5670,61461,-0.00613496932515,0.0134048257373,0.0234657039711,53.1759533791,5681.16602332,5606.59306198,74.5729613386,84.1913701799,-9.61840884131,5636.5,5436.7,196.320700452,0.0184178904502,0.0974336645938,-0.370290309709,,,,,"2023-06-13T20:33:09.000+09:00",0,-5636,0,0.00793650793651,0.0202821869489,-0.0802469135802,1,0.00525854513585,0.0184049079755,0.00594340459505,0.042912060625,0.013152197767,0.0148485661693,-0.00169636840235,0.0346244621608,19.6691025059,"train",5356.25,0.0585764294049,1.0059434046,1.0585764294,112750.2,184926.55,0.332353574973,86137,0.316914742637,5911.09242524,5361.90757476,0.560999497656,,,,,,,,,,,,,,,,,,,,,,,,-0.00447152008966,0.00231976553394,-0.0016634492355,-0.0084547348591,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-06-13T00:00:00.000+09:00",5670,5740,5635,5715,61175,0.00793650793651,-0.0197255574614,0.0409836065574,55.0455403154,5686.3712505,5614.62320554,71.7480449633,81.7027051366,-9.95466017329,5647.75,5453.5,189.797793277,0.018311827588,0.094912152705,-0.368487787605,,,,,"2023-06-14T06:51:52.000+09:00",0,102875,0,-0.0209973753281,-0.00612423447069,-0.079615048119,0,0,0.0185185185185,0.0119073967509,0.0479508572476,0.0125543385763,0.0142961863756,-0.00174184779935,0.0332104625156,19.6723434674,"train",5368.83333333,0.064477074473,1.01190739675,1.06447707447,75309.6,184139.9,0.332220230379,147312,0.355762656545,5915.77005522,5379.72994478,0.625457029596,,,,,,,,,,,,,,,,,,,,,,,,0.00327077034248,0.0124751625723,0.00466573759403,-0.00453865463575,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-06-14T00:00:00.000+09:00",5715,5720,5575,5595,94022,-0.0209973753281,-0.0244115082825,0.0332409972299,49.3830432856,5672.31413504,5613.16963476,59.1445002823,77.1910641658,-18.0465638835,5656.75,5466.7,186.5979509,0.0186948705633,0.0874892900335,-0.273103959346,,,,,"2023-06-15T06:51:52.000+09:00",0,-158346,0,-0.0268096514745,0.00625558534406,-0.0688114387846,1,0,0.0253718285214,-0.0109161621072,0.0234693690892,0.0105709562614,0.0137964368482,-0.00322548058686,0.0333508401966,20.0809126991,"train",5381.66666667,0.0396407556519,0.989083837893,1.03964075565,74519.4,185080.2,0.508006799215,53290,0.348874704047,5904.2025207,5409.2974793,0.375228589659,88264,-139805,,-82513,184121,,2717,2242,,,,,,,,,,,,,,,,-0.00715328190451,-0.027854283516,-0.0138440934236,0.00685690818793,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2023-06-15T00:00:00.000+09:00",5580,5640,5440,5445,139515,-0.0268096514745,-0.0497382198953,0.013023255814,43.3763731723,5637.34272965,5600.71262477,36.6301048736,69.0788723073,-32.4487674337,5660.25,5476.8,187.555240121,0.0196285340659,0.0823177133851,-0.148607866317,,,,,"2023-06-16T06:51:52.000+09:00",0,31205,0,0.0183654729109,0.0293847566575,-0.0459136822773,1,-0.00268096514745,0.035746201966,-0.038028355638,-0.00580631025416,0.00672729198781,0.0126866615808,-0.00595936959297,0.0344454068175,20.448380438,"train",5389.41666667,0.0103134229122,0.961971644362,1.01031342291,87273.4,188916.75,0.738499894795,-86225,0.321481552059,5893.21941859,5427.28058141,0.0380294948171,-87583,35337,-311520,93239,-26396,343189,2764,2713,21854,,,,,,,,,,,,,,,-0.00402431388121,0.0071229482812,-0.0227853375933,-0.0339325997557,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-06-16T00:00:00.000+09:00",5445,5545,5445,5545,42711,0.0183654729109,-0.0280455740578,0.0240073868883,47.92402074,5623.13615586,5596.58576368,26.550392176,60.5731762811,-34.0227841051,5666.75,5485,181.301294398,0.0199539624595,0.0746463782697,-0.435419946243,,,,,"2023-06-19T06:51:52.000+09:00",0,65094,0,0.0432822362489,0.00631199278629,-0.0739404869252,1,0,0.0183654729109,-0.0214849781621,0.0109389243391,0.00478816811109,0.0109239271923,-0.00613575908116,0.0326963560682,19.2828636813,"train",5398.33333333,0.0271688792837,0.978515021838,1.02716887928,79776.8,187674.3,0.227580441222,-43514,0.316989593141,5878.25118203,5455.24881797,0.212176549484,64069,144507,-162679,-66848,-138768,233678,2775,2732,8367,,,,,,,,,,,,,,,0.00661289456938,0.0112865017539,0.0117525783416,0.00707897115702,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-06-19T00:00:00.000+09:00",5585,5810,5495,5785,165407,0.0432822362489,0.0202821869489,0.0442238267148,56.8757441759,5648.03828572,5610.54237378,37.4959119465,55.9577234142,-18.4618114676,5679,5498.7,190.851201941,0.0214794783601,0.0736339902417,-0.083107791032,,,,,"2023-06-20T06:51:58.000+09:00",0,246116,0,-0.0181503889369,-0.0406222990493,-0.101123595506,0,0.00721370604148,0.0568079350766,0.018665257968,0.0520668521651,0.00648157509879,0.00967289946658,-0.00319132436779,0.032990700422,20.679188023,"train",5412.16666667,0.0688879992609,1.01866525797,1.06888799926,100566,192972.65,0.857152555038,121893,0.33574265576,5888.08371529,5469.91628471,0.753486982122,24783,41107,-208519,-24776,-35423,311553,-9,2734,-1319,,,,,,,,,,,,,,,-0.00620384722312,0.000743285094881,0.049486083472,0.042538951154,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-06-20T00:00:00.000+09:00",5790,5820,5595,5680,116102,-0.0181503889369,-0.00612423447069,0.0161001788909,52.6144911185,5652.95547254,5615.68738313,37.2680894084,52.219796613,-14.9517072046,5683.5,5510.2,193.290401803,0.0218729984755,0.0721609588559,-0.239297477271,,,,,"2023-06-21T06:52:10.000+09:00",0,-21329,0,-0.00880281690141,-0.0228873239437,-0.103873239437,0,0.000864304235091,0.0388936905791,-0.000615817717955,0.0308155783819,0.00656128334654,0.00919362616426,-0.00263234281772,0.0340300003174,20.3069309073,"train",5423.08333333,0.0473746484933,0.999384182282,1.04737464849,111551.4,195302.95,0.594471307269,5791,0.284221257283,5888.56340483,5478.43659517,0.491466054114,62577,-33504,-204679,-63568,29725,298301,-11,2770,-115,,,,,,,,,,,,,,,-0.00175895765472,-0.00247577677496,-0.0163914312822,-0.0156746121619,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2023-06-21T00:00:00.000+09:00",5665,5735,5620,5630,60426,-0.00880281690141,0.00625558534406,-0.0148731408574,50.6677541467,5649.42386138,5616.74757697,32.6762844066,48.3110941717,-15.6348097651,5679.25,5521.7,187.698230245,0.021403290482,0.0724735969345,-0.402411928988,,,,,"2023-06-22T06:52:09.000+09:00",0,28961,0,-0.0044404973357,-0.0150976909414,-0.107460035524,0,-0.00264084507042,0.0202464788732,-0.00867191970771,0.0196135248203,0.00580395815392,0.00858101139817,-0.00277705324425,0.0333389396528,19.6450394789,"train",5434.25,0.03602153011,0.991328080292,1.03602153011,104832.2,193827.4,0.311751589301,-54635,0.247597088956,5885.0478377,5473.4521623,0.380343737933,-348700,-292457,-428300,352518,296263,526158,-1,14,-79,,,,,,,,,,,,,,,-0.00855307860924,-0.0120824449183,-0.000249738292167,0.00327962801686,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-06-22T00:00:00.000+09:00",5620,5690,5555,5605,31877,-0.0044404973357,0.0293847566575,-0.014072119613,49.6780148289,5642.58942116,5615.87738608,26.7120350814,43.9912823537,-17.2792472722,5675.25,5532.9,183.934070942,0.0213950832409,0.0734029557017,-0.487789180495,,,,,"2023-06-23T06:52:10.000+09:00",0,-20581,0,-0.00446030330062,-0.0178412132025,-0.0892060660125,0,-0.00177619893428,0.0239786856128,-0.0123783093256,0.013031140993,0.00476575112961,0.00784857847523,-0.00308282734562,0.0328160697488,19.0010543667,"train",5444.33333333,0.029510806343,0.987621690674,1.02951080634,83304.6,193628.2,0.164629945432,-86512,0.248880586609,5883.54006217,5466.95993783,0.33136497424,-304290,-175600,-401548,303471,174809,515136,23,-7,-47,,,,,,,,,,,,,,,0.00428632827776,0.000776521639831,-0.00872682561346,-0.00521701897553,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-06-23T00:00:00.000+09:00",5650,5650,5495,5580,59271,-0.00446030330062,0.00631199278629,-0.0558375634518,48.6544937066,5632.96027945,5613.21980193,19.7404775181,39.1411213865,-19.4006438685,5658.75,5544.2,181.867351589,0.0193249307921,0.0642909241663,-0.369385033588,,,,,"2023-06-26T06:52:10.000+09:00",0,-58356,0,-0.00537634408602,-0.0277777777778,-0.09229390681,0,0.00802854594112,0.0276538804639,-0.013916500994,0.00645719851376,0.00353771998532,0.00701453788289,-0.00347681789757,0.0325927153385,19.616819485,"train",5455.58333333,0.0228053828646,0.986083499006,1.02280538286,86616.6,181906.5,0.325832226996,-145783,0.167896694181,5840.65313356,5476.84686644,0.283538638237,-264016,-361589,-303694,267882,364455,473925,-50,-55,-87,,,,,,,,,,,,,,,-0.00909897058257,-0.00175722859947,0.00463866728194,-0.00270307470116,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-06-26T00:00:00.000+09:00",5575,5660,5445,5550,63690,-0.00537634408602,-0.0406222990493,-0.0431034482759,47.3926388674,5620.19715953,5608.53685364,11.6603058942,33.6449582881,-21.9846523939,5646.25,5554,184.233969333,0.0189918772476,0.0622039946351,-0.346449451225,,,,,"2023-06-27T06:52:09.000+09:00",0,43975,0,0,-0.018018018018,-0.0990990990991,0,-0.00089605734767,0.0385304659498,-0.0170467124197,-0.000720201656464,0.00210095601697,0.0060621546465,-0.00396119862953,0.0331953097897,19.6833360529,"train",5466.08333333,0.0153522479533,0.98295328758,1.01535224795,66273.2,178977.9,0.355853990912,-209473,0.187006887443,5821.85965235,5470.64034765,0.225954699216,7387,-309853,-290587,-8644,312395,458866,21,44,-160,,,,,,,,,,,,,,,0.00470798801603,0.00532668830872,-0.0100843321021,-0.0107030323947,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-06-27T00:00:00.000+09:00",5555,5600,5515,5550,31485,0,-0.0228873239437,-0.0133333333333,47.3926388674,5609.39759653,5604.20079041,5.19680612167,27.9553278548,-22.7585217331,5642.5,5561.1,177.145828666,0.0178605133838,0.0639441127673,-0.426332985783,,,,,"2023-06-28T06:52:09.000+09:00",0,-5750,0,-0.000900900900901,-0.036036036036,-0.104504504505,0,0.000900900900901,0.0153153153153,-0.016393442623,-0.00199600798403,0.000936361463363,0.00503699600987,-0.00410063454651,0.0319181673272,18.9788197334,"train",5477.33333333,0.0132667964946,0.983606557377,1.01326679649,49349.8,173963.7,0.180986033293,-209473,0.230269590725,5822.90232814,5462.09767186,0.243628585752,50797,-187380,-159992,-49282,189095,333191,-239,-235,-264,,,,,,,,,,,,,,,-0.000313686004182,-0.00609437180216,0.000313686004182,0.00609437180216,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-06-28T00:00:00.000+09:00",5535,5635,5515,5545,68710,-0.000900900900901,-0.0150976909414,-0.00716204118174,47.1562409023,5599.49027398,5599.81554667,-0.325272687246,22.2992077464,-22.6244804336,5640.5,5569.1,173.063983761,0.0177969827984,0.0651585621427,-0.315887079905,,,,,"2023-06-29T06:52:09.000+09:00",0,2659,0,-0.00721370604148,-0.0649233543733,-0.153291253381,0,-0.0027027027027,0.0216216216216,-0.0169311231274,-0.00432744967769,-5.86605387279e-05,0.00402149824101,-0.00408015877973,0.0312108176305,19.7583019304,"train",5487.5,0.0104783599089,0.983068876873,1.01047835991,51006.6,174248.95,0.394320884,-278183,0.228255607853,5824.26343488,5456.73656512,0.240155052988,33320,20431,-126772,-34741,-22804,310991,-116,-170,-192,,,,,,,,,,,,,,,-0.00666307686944,-0.00820234745007,0.00576217596854,0.00730144654916,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-06-29T00:00:00.000+09:00",5545,5575,5475,5505,69720,-0.00721370604148,-0.0178412132025,-0.0291005291005,45.2132393971,5584.95330876,5592.79217284,-7.8388640881,16.2715933795,-24.1104574676,5632.25,5573.2,167.845127778,0.0174939878434,0.0682995937352,-0.45785956769,,,,,"2023-06-30T06:52:10.000+09:00",0,-105026,0,-0.0145322434151,-0.0735694822888,-0.126248864668,0,0,0.0180342651037,-0.0225931022238,-0.0122371348597,-0.00142395351283,0.00295578444677,-0.0043797379596,0.0304895781614,19.7656545514,"train",5496.91666667,0.00147052135288,0.977406897776,1.00147052135,58575.2,97394.5,0.715851511122,-347903,-0.452316609254,5824.59019341,5439.90980659,0.169205906094,18975,13412,-131185,-18979,-10055,316265,-310,-289,-308,,,,,,,,,,,,,,,-0.0055261115596,-0.00597483188576,-0.00168759448188,-0.00123887415572,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-06-30T00:00:00.000+09:00",5545,5545,5425,5425,82182,-0.0145322434151,-0.0277777777778,-0.0398230088496,41.5278133394,5560.34510741,5580.363123,-20.0180155949,9.01367158461,-29.0316871795,5621,5572,164.427618651,0.0177261471793,0.0754918140423,-0.141768588024,,,,,"2023-07-03T06:52:09.000+09:00",0,-26196,0,0.00460829493088,-0.0635944700461,-0.089400921659,0,0.00726612170754,0.0217983651226,-0.0348692403487,-0.0263819095477,-0.00368995679169,0.00166150628288,-0.00535146307456,0.0303092384611,19.9154647596,"train",5501.75,-0.0139501067842,0.965130759651,0.986049893216,63157.4,89307.05,0.920218504586,-430085,-0.402719606123,5833.16974337,5408.83025663,0.0381056768733,172,76808,-98421,41909,-36878,323728,-41,-226,-289,,,,,,,,,,,,,,,0.00559211300304,0.00748442195895,-0.0201243564181,-0.022016665374,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-03T00:00:00.000+09:00",5455,5575,5430,5450,59696,0.00460829493088,-0.018018018018,-0.0259159964254,43.0889935906,5543.36893704,5570.70659537,-27.3376583356,1.74340560057,-29.0810639362,5613.75,5573.2,163.397074462,0.0176837464247,0.0800761576035,-0.521516774826,,,,,"2023-07-04T06:52:10.000+09:00",0,92302,0,-0.0183486238532,-0.043119266055,-0.0825688073394,0,0.00552995391705,0.0267281105991,-0.0291694500111,-0.0221057920046,-0.00501608409828,0.000319890935884,-0.00533597503416,0.0299811145802,19.6003911862,"train",5507.58333333,-0.0104552813545,0.970830549989,0.989544718646,62358.6,85487,0.698305005439,-370389,-0.306199188181,5838.51376487,5388.98623513,0.135728650273,152863,165907,-541469,-109635,-123795,634470,-90,-281,-300,,,,,,,,,,,,,,,0.0148930693996,0.0242444485396,-0.0102847744687,-0.0196361536087,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-04T00:00:00.000+09:00",5455,5455,5320,5350,96145,-0.0183486238532,-0.036036036036,-0.082332761578,38.6443733698,5513.6198698,5554.35795868,-40.7380888779,-6.75289329513,-33.9851955828,5589.75,5565.9,161.368712,0.0150082827941,0.082196003768,0.559369791153,,,,,"2023-07-05T06:52:10.000+09:00",0,-151461,0,-0.0308411214953,-0.0168224299065,-0.0682242990654,0,0.000917431192661,0.0247706422018,-0.0428910058589,-0.0387897734419,-0.00761459605195,-0.00126222304582,-0.00635237300613,0.0301623760748,20.0584645894,"train",5511.66666667,-0.0293317205927,0.957108994141,0.970668279407,75290.6,77875.35,1.2346011928,-466534,-0.557329116338,5819.47755603,5360.02244397,-0.0218137609221,218458,181073,-256948,-131003,-91776,394928,30,-20,-230,,,,,,,,,,,,,,,-0.00351973317656,0.000798389726636,-0.0148288906767,-0.0191470135798,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-05T00:00:00.000+09:00",5385,5390,5175,5185,87416,-0.0308411214953,-0.0649233543733,-0.0959023539669,32.6584342656,5463.06296676,5526.99810989,-63.9351431333,-18.1893432628,-45.7457998705,5562.25,5557.1,165.199518286,0.0159037276864,0.100611080211,0.310598470764,,,,,"2023-07-06T06:52:09.000+09:00",0,-120000,0,-0.016393442623,0.00482160077146,-0.046287367406,1,0.00654205607477,0.0401869158879,-0.0678232729561,-0.0669593852909,-0.0123307894182,-0.00350807006032,-0.00882271935786,0.0318610449925,19.9319587341,"train",5513.83333333,-0.0596378804824,0.932176727044,0.940362119518,79031.8,77347.5,1.13017227448,-553950,-0.554308154756,5842.06199045,5282.43800955,-0.174113356244,91605,135093,-276738,-35880,-38017,419563,-10,-120,1966,,,,,,,,,,,,,,,-0.00551804450683,0.00132584269663,-0.0253230769885,-0.032166964192,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-06T00:00:00.000+09:00",5185,5185,5065,5100,77098,-0.016393442623,-0.0735694822888,-0.109947643979,30.0740471563,5407.20712572,5495.36862027,-88.1614945512,-32.1837735204,-55.9777210307,5530.75,5548.1,161.970981266,0.0160659868098,0.120712540983,-0.00978421735335,,,,,"2023-07-07T06:52:09.000+09:00",0,-24685,0,-0.00392156862745,0.0186274509804,-0.0254901960784,1,0,0.023143683703,-0.077882746463,-0.0807663884934,-0.0172865675591,-0.00631054382754,-0.0109760237315,0.0317590159344,19.7898284401,"train",5514.75,-0.0752073983408,0.922117253537,0.924792601659,80507.4,77415.15,0.995903256662,-631048,-0.554697627015,5864.56544302,5196.93455698,-0.145191840288,133026,279958,153107,-79852,-184668,-46310,-19,10,2427,,,,,,,,,,,,,,,-0.00880573865839,-0.0231715253933,-0.00758770396456,0.00677808277035,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-07-07T00:00:00.000+09:00",5020,5105,5010,5080,49021,-0.00392156862745,-0.0635944700461,-0.109553023663,29.4828565574,5356.86756791,5464.60057432,-107.733006408,-47.2936200979,-60.43938631,5499.5,5542.1,157.187339747,0.0160680821808,0.137084078869,-0.81349870517,,,,,"2023-07-10T06:52:10.000+09:00",0,-9218,0,0.0265748031496,0.0108267716535,-0.0265748031496,1,-0.0156862745098,0.0186274509804,-0.0762796617874,-0.0833799462298,-0.021207284726,-0.00930976773581,-0.0118975169902,0.0309423897139,19.3330706013,"train",5515.83333333,-0.0790149569421,0.923720338213,0.920985043058,73875.2,75856.5,0.646233348494,-680069,-0.545547843626,5876.44694587,5122.55305413,-0.0564443545667,186383,367284,227010,-178601,-312286,-123477,-23,-2,2449,,,,,,,,,,,,,,,-0.0115714570726,-0.00374484509437,0.0076498884451,-0.000176723533083,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-07-10T00:00:00.000+09:00",5080,5250,5050,5215,58219,0.0265748031496,-0.043119266055,-0.0802469135802,38.2996688356,5335.04178823,5446.11164289,-111.069854656,-60.0488670095,-51.0209876462,5476.75,5540.6,160.245386908,0.0175339692083,0.141618675757,-0.5285010041,,,,,"2023-07-11T06:52:10.000+09:00",0,37439,0,0.00862895493768,-0.00287631831256,-0.0584851390221,0,0,0.0393700787402,-0.047792942895,-0.0587661986066,-0.0212981504613,-0.0115146437219,-0.00978350673945,0.0307277827244,19.5312614117,"train",5518.41666667,-0.0549825584029,0.952207057105,0.945017441597,73579.8,75694.4,0.76913219472,-621850,-0.467661412205,5864.55504123,5088.94495877,0.162523726906,309449,291679,188840,-301084,-229466,-76289,-72,-102,2395,,,,,,,,,,,,,,,-0.00237858717463,-0.0079790607308,0.0289533903242,0.0345538638804,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-07-11T00:00:00.000+09:00",5215,5275,5210,5260,21079,0.00862895493768,-0.0168224299065,-0.079615048119,40.9500004098,5323.49689774,5432.32559527,-108.828697532,-69.804833114,-39.0238644179,5454,5537.6,153.442144986,0.0175582132195,0.140292664687,-1.50135895748,,,,,"2023-07-12T06:52:10.000+09:00",0,-25864,0,-0.00950570342205,-0.032319391635,-0.06463878327,0,0,0.0124640460211,-0.035570223689,-0.0501300202254,-0.0206898664509,-0.0132708808201,-0.00741898563078,0.0291715104536,18.523918878,"train",5519.5,-0.0470151281819,0.964429776311,0.952984871818,58566.6,73689.6,0.286051220254,-600771,-0.507590623372,5836.5780966,5071.4219034,0.246456995679,233526,295026,255215,-158843,-212508,-85464,-62,-82,2433,,,,,,,,,,,,,,,0.0165787281311,0.0213633986168,-0.0079497731934,-0.0127344436792,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-12T00:00:00.000+09:00",5285,5300,5175,5210,43005,-0.00950570342205,0.00482160077146,-0.0688114387846,38.9481057113,5306.03583655,5415.85703266,-109.82119611,-77.8081057131,-32.0130903965,5434.75,5532.5,151.410563201,0.0171760078834,0.143857683297,-0.796430750402,,,,,"2023-07-13T06:52:09.000+09:00",0,-27265,0,-0.00287907869482,-0.0355086372361,-0.0518234165067,0,0.00475285171103,0.0237642585551,-0.0413542481255,-0.0582919114324,-0.0210789243972,-0.0149343772962,-0.00614454710106,0.0290615284455,19.2274068062,"train",5520.58333333,-0.0562591513578,0.958645751875,0.943740848642,49684.4,71138.75,0.60452285147,-643776,-0.489934107642,5825.66527215,5043.83472785,0.212533615323,500,276179,139246,3535,-272871,-37429,-39,-31,-307,,,,,,,,,,,,,,,0.00477270155201,0.0013087068838,-0.0142784049741,-0.0108144103059,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-13T00:00:00.000+09:00",5230,5235,5180,5195,35142,-0.00287907869482,0.0186274509804,-0.0459136822773,38.3425223468,5288.95340015,5399.49725246,-110.543852305,-84.3552550314,-26.1885972733,5422.25,5528.2,144.524094401,0.0163164018225,0.149220343009,-0.949096713088,,,,,"2023-07-14T06:52:00.000+09:00",0,-7192,0,-0.0115495668912,-0.0173243503369,-0.0365736284889,0,0.00383877159309,0.010556621881,-0.0419106459496,-0.0602727831844,-0.0212788936101,-0.0162377776769,-0.00504111593325,0.027819844928,19.0226041843,"train",5518.83333333,-0.058677860659,0.95808935405,0.941322139341,41293.2,65920.1,0.533099919448,-678918,-0.44955408138,5826.80500244,5017.69499756,0.21913584231,-7375,151278,269048,2354,-147260,-167174,69,-14,-300,,,,,,,,,,,,,,,0.00641234775043,0.0149906805473,-0.00929142644525,-0.0178697592422,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-14T00:00:00.000+09:00",5175,5195,5085,5135,48100,-0.0115495668912,0.0108267716535,-0.0739404869252,35.9356254908,5265.26826167,5379.90486339,-114.636601719,-90.4115243689,-24.22507735,5401.75,5522.9,142.058087658,0.0157215000701,0.155095913917,-0.560797973024,,,,,"2023-07-17T06:52:00.000+09:00",0,-75042,0,0.0126582278481,-0.0136319376826,-0.0126582278481,0,-0.00384985563041,0.0211742059673,-0.0493821446753,-0.0702348403918,-0.0223245572968,-0.0176069180855,-0.0047176392113,0.0276646714037,19.3248725825,"train",5513,-0.0685652095048,0.950617855325,0.931434790495,41109,66189.55,0.726700816065,-727018,-0.516323196033,5820.6446765,4982.8553235,0.181602542399,45041,153684,236187,-15695,-49602,-34311,-5,-64,-347,,,,,,,,,,,,,,,0.0143059473686,0.0035943431086,-0.0258555142599,-0.0151439099998,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-07-17T00:00:00.000+09:00",5135,5255,5110,5200,55008,0.0126582278481,-0.00287631831256,-0.101123595506,40.3072718041,5255.22699064,5366.57857721,-111.351586568,-94.5995368088,-16.7520497594,5372.5,5516.8,142.268224254,0.0121573043561,0.144569220952,-0.24730979606,,,,,"2023-07-18T06:52:07.000+09:00",0,14610,0,-0.0211538461538,-0.0384615384615,-0.0211538461538,0,0,0.0282375851996,-0.0321079571894,-0.0574245939675,-0.0214137666477,-0.0181922186171,-0.00322154803064,0.027359273895,19.4716478162,"train",5509.83333333,-0.0562327959103,0.967892042811,0.94376720409,40466.8,60669.6,0.906681435183,-672010,-0.65428402363,5760.84906978,4984.15093022,0.277905995633,160388,127118,274851,-60329,-32116,-72982,-33,8,-331,,,,,,,,,,,,,,,-0.00353840885744,0.00224260275807,0.0161966367055,0.01041562509,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-18T00:00:00.000+09:00",5165,5205,5080,5090,62283,-0.0211538461538,-0.032319391635,-0.103873239437,35.8489731281,5229.80745362,5346.0912752,-116.283821575,-98.9363937619,-17.3474278126,5343,5510.6,141.034779664,0.0123331027719,0.142234305366,0.225817428503,,,,,"2023-07-19T06:52:16.000+09:00",0,-80811,0,-0.0127701375246,-0.0235756385069,-0.016699410609,0,-0.00673076923077,0.0240384615385,-0.0473516750889,-0.0763256269735,-0.0228455445137,-0.0194374054542,-0.00340813905945,0.0277082081855,19.574476907,"train",5499.41666667,-0.0744472898641,0.952648324911,0.925552710136,48707.6,57978.65,1.07424025913,-734293,-0.638238386027,5722.97894679,4963.02105321,0.167086818703,254115,171867,460586,-109515,-97932,-213121,-54,-6,-343,,,,,,,,,,,,,,,-0.00434516991218,0.0176446359194,-0.0168086762417,-0.0387984820732,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-07-19T00:00:00.000+09:00",5090,5120,5020,5025,49542,-0.0127701375246,-0.0355086372361,-0.107460035524,33.4916067049,5198.2986146,5322.30673629,-124.00812169,-103.950739347,-20.0573823423,5312.75,5501.1,138.103723974,0.0124179728161,0.143089112997,-0.412380292316,,,,,"2023-07-20T06:52:16.000+09:00",0,-23007,0,0.01592039801,-0.065671641791,-0.0189054726368,0,0,0.0196463654224,-0.054162157075,-0.0865463270982,-0.0246782331721,-0.020686714298,-0.00399151887409,0.027483328154,19.3327568106,"train",5489.41666667,-0.0846021890608,0.945837842925,0.915397810939,50015,57434.45,0.862583345013,-783835,-0.634810640652,5692.84834254,4932.65165746,0.121479538586,121768,274952,706655,-67627,-120764,-454456,-275,-300,-621,,,,,,,,,,,,,,,0.00023776470498,0.0104797952174,-0.0130079022295,-0.0232499327419,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-20T00:00:00.000+09:00",5025,5120,5010,5105,35289,0.01592039801,-0.0173243503369,-0.0892060660125,38.8236678635,5183.94498159,5306.20994101,-122.264959425,-107.613583363,-14.6513760617,5287.75,5490.1,136.096315119,0.0132755466062,0.138210159607,-1.17923378616,,,,,"2023-07-21T06:52:16.000+09:00",0,-1268,0,-0.00783545543585,-0.0577864838394,-0.0176297747307,0,0,0.0218905472637,-0.0345610136637,-0.0701444418134,-0.0239500410234,-0.0210800359183,-0.00287000510514,0.0266594153024,19.0093023158,"train",5482,-0.0687705217074,0.965438986336,0.931229478293,50044.4,57605.05,0.612602540923,-748546,-0.574631911612,5653.16038573,4922.33961427,0.249938689298,265502,399995,844643,-141358,-175828,-517811,-279,-340,-633,,,,,,,,,,,,,,,-0.00307103640769,0.00853072359589,0.0189914344176,0.00738967441406,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-21T00:00:00.000+09:00",5025,5145,5025,5065,49644,-0.00783545543585,-0.0136319376826,-0.09229390681,37.2170403967,5165.64575365,5288.34253797,-122.696784323,-110.630223555,-12.0665607682,5262,5481.8,134.946578325,0.0132944828167,0.133686814935,-0.39371008394,,,,,"2023-07-24T06:52:16.000+09:00",0,-34387,0,-0.0128331688055,-0.0246791707799,0.00197433366239,0,-0.0156709108717,0.0235063663075,-0.037438236412,-0.0760334196797,-0.0242244391556,-0.0218420974442,-0.0023823417114,0.026642957221,19.3427422369,"train",5476.75,-0.075181448852,0.962561763588,0.924818551148,50353.2,57123.7,0.869061352819,-798190,-0.571047568697,5613.73001009,4910.26998991,0.219955655834,169068,295894,893670,-89302,-171539,-570305,-298,-299,-591,,,,,,,,,,,,,,,0.0036650603985,0.00319879776728,-0.0115005158344,-0.0110342532031,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-24T00:00:00.000+09:00",5065,5065,4965,5000,75992,-0.0128331688055,-0.0384615384615,-0.0990990990991,34.7038017635,5140.16179155,5266.98383146,-126.822039907,-113.868586825,-12.9534530814,5234.5,5471,132.450394158,0.013411108347,0.131153802802,0.941099072414,,,,,"2023-07-25T06:52:16.000+09:00",0,-62824,0,-0.006,0,0.002,0,0,0.0197433366239,-0.0447989301748,-0.0860902942789,-0.0253644079813,-0.0227737173651,-0.00259069061628,0.0264900788317,19.7555765446,"train",5471.91666667,-0.0862433943012,0.955201069825,0.913756605699,54550,57738.8,1.31613403812,-874182,-0.575617262569,5577.76229038,4891.23770962,0.158424466408,175447,290011,874715,-105180,-165615,-550992,-26,-293,-668,,,,,,,,,,,,,,,0.00719223223591,-0.00500759699544,-0.0200254010414,-0.00782557181009,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-25T00:00:00.000+09:00",4965,5005,4955,4970,48610,-0.006,-0.0235756385069,-0.104504504505,33.5768020518,5113.98305439,5244.98502913,-131.001974738,-117.295264408,-13.7067103303,5205.5,5460.6,126.56108029,0.0133603589228,0.126584478953,-0.537451972732,,,,,"2023-07-26T06:52:16.000+09:00",0,-6081,0,-0.0553319919517,0.00301810865191,0.00603621730382,1,-0.007,0.01,-0.0452406108923,-0.0898436069296,-0.026358546225,-0.0236006568225,-0.00275788940247,0.0254650060946,19.3027596733,"train",5464.58333333,-0.0905070529928,0.954759389108,0.909492947007,51815.4,58595.05,0.82959226078,-922792,-0.6086853753,5534.9677526,4876.0322474,0.142605386802,58321,204201,852167,-58645,-124958,-527174,-17,-303,-411,,,,,,,,,,,,,,,0.00301689537498,0.0108183675664,-0.00901689537498,-0.0168183675664,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-26T00:00:00.000+09:00",4900,4960,4650,4695,237323,-0.0553319919517,-0.065671641791,-0.153291253381,25.4257076544,5049.52412294,5204.24539734,-154.721274395,-124.780466405,-29.94080799,5163,5446.2,140.378145984,0.0171657239366,0.139880338516,3.942158917,,,,,"2023-07-27T06:52:16.000+09:00",0,11118,0,0.024494142705,0.0532481363152,0.0692225772098,1,-0.0140845070423,0.0623742454728,-0.0906449738524,-0.137931034483,-0.0329544780395,-0.0265773091385,-0.00637716890096,0.0298994986121,20.831430754,"train",5451.75,-0.138808639428,0.909355026148,0.861191360572,89371.6,67025.7,3.54077615004,-1160115,-0.657905848055,5524.10109388,4801.89890612,-0.148017976038,5737,179863,866087,-98483,-202395,-634047,-15,-39,-490,,,,,,,,,,,,,,,-0.0167269748071,-0.0418422060513,-0.0386050171446,-0.0134897859004,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-07-27T00:00:00.000+09:00",4645,4880,4645,4810,41796,0.024494142705,-0.0577864838394,-0.126248864668,32.7751786301,5012.67425788,5175.04203457,-162.367776698,-132.297928464,-30.069848234,5128.25,5434.9,147.136849842,0.0185833857542,0.139034056944,-0.54740243515,,,,,"2023-07-28T06:52:16.000+09:00",0,12345,0,0.027027027027,0.033264033264,0.043659043659,1,-0.010649627263,0.0500532481363,-0.0620582069907,-0.114979116451,-0.0337562945318,-0.0275047668324,-0.00625152769937,0.0305897816719,19.1190082882,"train",5441.75,-0.116093168558,0.937941793009,0.883906831442,90673,65629.5,0.636847759011,-1118319,-0.586943371502,5484.75070126,4771.74929874,0.053647441823,-20935,3574,834805,-103296,-127553,-635309,-29,-43,-387,,,,,,,,,,,,,,,0.00441682482371,-0.0186980224954,0.0200773178813,0.0431921652004,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-07-28T00:00:00.000+09:00",4750,4960,4750,4940,30860,0.027027027027,-0.0246791707799,-0.089400921659,39.9765926361,5001.49360282,5157.63151349,-156.137910676,-137.065924906,-19.0719857698,5104,5425.4,151.627074853,0.019854763474,0.132428909617,-0.731927699915,,,,,"2023-07-31T07:47:27.000+09:00",0,24008,0,0.0121457489879,0.00101214574899,0.0232793522267,1,-0.012474012474,0.043659043659,-0.032131661442,-0.0894680576547,-0.0316068645093,-0.027746138645,-0.00386072586434,0.0306937398488,18.8423367427,"train",5434.08333333,-0.0909230320968,0.967868338558,0.909076967903,86916.2,63063.4,0.489348814051,-1087459,-0.521200886727,5441.95857734,4766.04142266,0.257366714452,-453998,-418865,397997,-57438,-93094,-626521,-463,-468,-833,,,,,,,,,,,,,,,0.0017320772253,0.0338881408479,0.0252949498017,-0.00686111382091,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-07-31T00:00:00.000+09:00",4940,5030,4940,5000,27775,0.0121457489879,0,-0.0825688073394,43.0109857793,5001.26381777,5145.95510509,-144.691287318,-138.590997389,-6.10028992942,5081.5,5414.6,147.225140935,0.0200936541649,0.118344669778,-0.754331387597,,,,,"2023-08-01T06:52:16.000+09:00",0,8808,0,-0.003,-0.018,0.018,0,0,0.0182186234818,-0.016038571288,-0.0765707531489,-0.0289382574636,-0.0277181994777,-0.00122005798588,0.029445028187,18.7490848131,"train",5425.66666667,-0.0784542606131,0.983961428712,0.921545739387,77272.8,61467.35,0.4518659093,-1059684,-0.560700111523,5382.18421974,4780.81578026,0.364475761198,-437653,-433237,275571,17730,-79485,-506682,-397,-410,-797,,,,,,,,,,,,,,,0.00930100601153,0.0243285836234,0.00284474297632,-0.0121828346355,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-08-01T00:00:00.000+09:00",5000,5045,4940,4985,35872,-0.003,0.00301810865191,-0.0682242990654,42.4334429899,4998.76169196,5134.03250471,-135.270812752,-137.926960461,2.65614770942,5063.25,5402.5,144.20905944,0.0198259616155,0.109268733348,-0.510260557,,,,,"2023-08-02T06:52:16.000+09:00",0,7155,0,-0.00802407221665,-0.0130391173521,0.0190571715145,0,0,0.021,-0.0154545005678,-0.0772790374826,-0.0271355692582,-0.0276683972841,0.000532828025961,0.028928597681,19.0019010139,"train",5418.75,-0.0800461361015,0.984545499432,0.919953863899,74725.2,58453.7,0.613682281874,-1095556,-0.538051483482,5339.87745706,4786.62254294,0.358564292874,-472343,-527090,144004,47810,-21098,-456496,-336,-362,-753,,,,,,,,,,,,,,,0.0131012162973,0.0039531181555,-0.0161012162973,-0.0069531181555,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-08-02T00:00:00.000+09:00",4980,5020,4925,4945,45721,-0.00802407221665,0.0532481363152,-0.046287367406,40.8578861363,4990.49066243,5120.03009695,-129.539434528,-136.249455275,6.71002074693,5051.25,5387.1,140.694126623,0.0188420256587,0.108994567094,-0.24298328119,,,,,"2023-08-03T06:52:16.000+09:00",0,-28235,0,0.00505561172902,-0.0010111223458,0.0262891809909,0,-0.00100300902708,0.0190571715145,-0.0210343974264,-0.0820664179243,-0.0261960433827,-0.0275529737664,0.00135693038361,0.0284517950703,19.2364452384,"train",5409.5,-0.0858674554025,0.978965602574,0.914132544597,36404.8,56368.95,0.811102566218,-1141277,-0.520966773374,5326.52940352,4775.97059648,0.3070142578,-45157,-469759,261235,45141,50530,-545500,131,-322,-692,,,,,,,,,,,,,,,-0.0189721304653,-0.0318303234114,0.0109480582486,0.0238062511948,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-08-03T00:00:00.000+09:00",4950,4975,4800,4970,50718,0.00505561172902,0.033264033264,-0.0254901960784,42.299892351,4987.33825282,5108.91675644,-121.578503617,-133.315264943,11.7367613264,5044.75,5372.8,143.14454615,0.0186119406012,0.109620703012,-0.0994153186976,,,,,"2023-08-04T06:52:16.000+09:00",0,-27415,0,-0.00503018108652,0.00704225352113,0.010060362173,1,0.0010111223458,0.0353892821031,-0.0148173844095,-0.0749702203693,-0.0244624755768,-0.0268239969704,0.00236152139364,0.0288017195472,19.3452112792,"train",5398.08333333,-0.0793028389706,0.98518261559,0.920697161029,38189.2,55049.95,0.9213087387,-1090559,-0.417358235566,5321.25452076,4768.24547924,0.36483041978,-40370,-452672,102175,39964,63775,-386866,104,-277,-674,,,,,,,,,,,,,,,-0.00423471318226,0.0116074569117,0.00929032491128,-0.00655184518269,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-08-04T00:00:00.000+09:00",4990,4990,4690,4945,22475,-0.00503018108652,0.00101214574899,-0.0265748031496,41.2176167952,4980.82467547,5096.77477448,-115.950099015,-129.842231758,13.892132742,5038,5353.5,154.348507139,0.0186218649163,0.110881248024,-0.707947786763,,,,,"2023-08-07T06:52:16.000+09:00",0,17708,0,-0.00707785642063,0.0252780586451,0.0161779575329,1,0.00402414486922,0.0603621730382,-0.0184597062326,-0.0763052208835,-0.0234479472225,-0.0262572763918,0.00280932916927,0.0312130449219,18.5262911124,"train",5389.16666667,-0.0824184320396,0.981540293767,0.91758156796,36512.2,53722.65,0.418352408156,-1113034,-0.402963182196,5317.30986377,4758.69013623,0.333518231787,-18302,-91394,-60681,-12271,24069,-290166,84,185,-646,,,,,,,,,,,,,,,-0.000994093014865,-0.00205363351878,-0.00403608807165,-0.00297654756774,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-08-07T00:00:00.000+09:00",4875,4945,4805,4910,27209,-0.00707785642063,-0.018,-0.0584851390221,39.686684023,4969.92857155,5082.939606,-113.011034453,-126.475992297,13.4649578435,5022.75,5335.7,153.323613772,0.017527054458,0.108388236893,-0.561015267854,,,,,"2023-08-08T06:52:16.000+09:00",0,-15874,0,0.0020366598778,0.0366598778004,0.0152749490835,1,-0.0141557128413,0.0283114256825,-0.0224478622269,-0.0797833461402,-0.0230165039619,-0.0257588579016,0.00274235393961,0.0312268052488,18.7103323082,"train",5378.66666667,-0.0871343579574,0.977552137773,0.912865642043,36399,52172.15,0.52152345648,-1140243,-0.496810079707,5294.95350843,4750.54649157,0.292893925851,14323,-17783,-33891,-45370,-12570,-289786,66,141,-554,,,,,,,,,,,,,,,-0.00848701398494,-0.0220049432183,0.00140915756431,0.0149270867977,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-08-08T00:00:00.000+09:00",4900,4955,4865,4920,31865,0.0020366598778,-0.0130391173521,-0.06463878327,40.368187214,4962.24725285,5070.87000556,-108.622752708,-122.905344379,14.2825916707,5005.75,5321.6,148.800498502,0.0173693015141,0.100912856969,-0.471847252905,,,,,"2023-08-09T06:52:16.000+09:00",0,-14286,0,0.00406504065041,0.0172764227642,0.0132113821138,1,-0.0020366598778,0.0183299389002,-0.0171303001548,-0.0754660252556,-0.0220777952659,-0.0249807610526,0.00290296578673,0.0302440037607,18.8703273236,"train",5369.16666667,-0.08365668167,0.982869699845,0.91634331833,35597.6,52711.45,0.604517614294,-1108378,-0.481495955812,5258.32226689,4753.17773311,0.330246604156,4675,24346,-126676,-34846,-18881,-262869,56,115,-556,,,,,,,,,,,,,,,-0.00260780947879,-0.00654628042128,0.00464446935659,0.00858294029908,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-08-09T00:00:00.000+09:00",4885,5000,4850,4940,23362,0.00406504065041,-0.0010111223458,-0.0518234165067,41.7849738871,4958.82459856,5061.17593107,-102.351332507,-118.794542005,16.4432094976,4992.25,5308.7,148.886177181,0.0173741083098,0.0944520739268,-0.636013949296,,,,,"2023-08-10T06:52:16.000+09:00",0,3083,0,0.0131578947368,-0.00202429149798,0.00303643724696,0,-0.00711382113821,0.030487804878,-0.0104662226451,-0.0694520315708,-0.02071889322,-0.0240474781386,0.00332858491855,0.0301389022633,18.5639866686,"train",5361.25,-0.0785730939613,0.989533777355,0.921426906039,31125.8,51729.3,0.451620261631,-1085016,-0.426489436354,5228.01418303,4756.48581697,0.38919012352,58463,12226,-2718,-22438,-43510,-316139,44,98,-563,,,,,,,,,,,,,,,0.0120979960994,0.0186476006903,-0.00803295544902,-0.0145825600399,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-08-10T00:00:00.000+09:00",4965,5050,4940,5005,34717,0.0131578947368,0.00704225352113,-0.0365736284889,46.2542636508,4965.92850648,5057.01475099,-91.0862445143,-113.252882506,22.1666379922,4982.75,5295.4,146.108593096,0.0177052136879,0.0870503091574,-0.380882468588,,,,,"2023-08-11T06:52:07.000+09:00",0,37790,0,0.012987012987,0.001998001998,-0.00799200799201,1,0.00506072874494,0.0222672064777,0.00446540564949,-0.0548400498546,-0.018199049853,-0.0226279485527,0.00442889869974,0.0291925260932,18.973177457,"train",5355.08333333,-0.0653740215683,1.00446540565,0.934625978432,27925.6,51708.05,0.671404162408,-1050299,-0.359113329549,5199.62496398,4765.87503602,0.551296838492,12193,34780,-14323,-12427,-64961,-304567,-21,16,-644,,,,,,,,,,,,,,,-0.00136653973713,0.00254131003982,0.014524434474,0.010616584697,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-08-11T00:00:00.000+09:00",5005,5180,4995,5070,67606,0.012987012987,0.0252780586451,-0.0126582278481,50.3585055264,4981.93950548,5057.97662129,-76.0371158077,-105.809729167,29.772613359,4979.5,5283.8,148.886550732,0.0178300248628,0.0841342097147,0.333592221104,,,,,"2023-08-14T06:52:07.000+09:00",0,34012,0,0.00394477317554,0.000986193293885,-0.0197238658777,1,0,0.036963036963,0.0181745155136,-0.0404633029259,-0.0149974587392,-0.0208697690664,0.00587231032723,0.0293661835764,19.652548115,"train",5349.33333333,-0.0522183449651,1.01817451551,0.947781655035,36951.8,52683.35,1.28325172944,-982693,-0.242652564805,5188.97314864,4770.02685136,0.716018140246,26445,69093,-145272,-26751,-33361,-273925,249,280,-302,,,,,,,,,,,,,,,-0.00395916296376,0.000998584424278,0.0169461759508,0.0119884285627,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-08-14T00:00:00.000+09:00",5050,5090,5015,5090,19152,0.00394477317554,0.0366598778004,-0.0211538461538,51.5836362231,4998.56419694,5060.34872341,-61.7845264699,-97.0046886274,35.2201621574,4974,5273.7,143.608939966,0.0176088677157,0.0767940935047,-0.700339688432,,,,,"2023-08-16T06:52:12.000+09:00",0,-23543,0,-0.016699410609,-0.0157170923379,-0.0225933202358,0,-0.00394477317554,0.0147928994083,0.0233212706072,-0.0348332290422,-0.0121384138448,-0.0190578956046,0.00691948175981,0.0282139371249,18.3951955476,"train",5341.83333333,-0.0471436148638,1.02332127061,0.952856385136,35340.4,50890.55,0.376337060613,-963541,-0.286429405852,5164.98691055,4783.01308945,0.803685733405,-28910,-31007,-192016,28654,30514,-227156,216,248,-314,,,,,,,,,,,,,,,-0.00786875882775,-0.0115325586494,0.0118135320033,0.015477331825,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-08-16T00:00:00.000+09:00",5035,5080,4995,5005,31972,-0.016699410609,0.0172764227642,-0.016699410609,46.3482954649,4999.55432049,5056.24881798,-56.6944974849,-88.9426503989,32.248152914,4969.75,5257.2,140.136872825,0.0173780817452,0.0741012828302,-0.3831640745,,,,,"2023-08-17T06:52:19.000+09:00",0,-24572,0,-0.014985014985,-0.000999000999001,-0.00999000999001,0,-0.0108055009823,0.016699410609,0.00709291211832,-0.0479723046489,-0.011327571925,-0.0177707593205,0.00644318739541,0.0279993751899,18.8908084967,"train",5332.08333333,-0.0613425021489,1.00709291212,0.938657497851,35361.8,49375,0.647534177215,-995513,-0.264526582278,5153.88242517,4785.61757483,0.595719154209,-122550,-92445,-390988,76956,46841,-118096,266,226,-324,,,,,,,,,,,,,,,-0.0175932660928,-0.0259404666844,0.000893855483764,0.00924105607537,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-08-17T00:00:00.000+09:00",5005,5005,4855,4930,31070,-0.014985014985,-0.00202429149798,-0.0189054726368,42.2715962462,4988.8536558,5046.89705368,-58.0433978814,-82.7627998954,24.719402014,4965,5241.1,140.841381909,0.0174615778856,0.0737501228042,-0.381222244542,,,,,"2023-08-18T06:52:19.000+09:00",0,-4365,0,0.0172413793103,0.0182555780933,0.0121703853955,1,0,0.02997002997,-0.00704934541793,-0.0593577684074,-0.011773508698,-0.0167875861857,0.00501407748763,0.0285682316246,18.847092276,"train",5319,-0.0731340477533,0.992950654582,0.926865952247,36903.4,48451.4,0.641261140029,-1026583,-0.250506693305,5148.08467986,4781.91532014,0.404415814511,-95709,-85079,-362749,50422,39499,-155876,-35,201,-62,,,,,,,,,,,,,,,-0.0022924882406,0.00882396474968,-0.0126925267444,-0.0238089797347,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2023-08-18T00:00:00.000+09:00",4925,5015,4905,5015,40040,0.0172413793103,0.001998001998,-0.0176297747307,47.8681465844,4992.87617029,5044.53430896,-51.658138672,-76.5418676507,24.8837289787,4960.5,5226.8,138.638426059,0.0175270707574,0.069855829191,-0.189932274111,,,,,"2023-08-21T06:52:19.000+09:00",0,56173,0,0.011964107677,0.000997008973081,-0.00797607178465,1,-0.00101419878296,0.0223123732252,0.0109867956859,-0.0405219254611,-0.0103007255577,-0.0152625857728,0.0049618602151,0.0276447509589,19.1178229388,"train",5307.83333333,-0.0551700317141,1.01098679569,0.944829968286,37968,48688.95,0.822363185076,-986543,-0.24440555814,5133.75992035,4787.24007965,0.657278151489,-31588,-74788,-489106,-13727,29214,-99525,-24,245,-59,,,,,,,,,,,,,,,-0.00609163243844,-0.00984154214257,0.0233330117488,0.0270829214529,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-08-21T00:00:00.000+09:00",5015,5115,4990,5075,24631,0.011964107677,0.000986193293885,0.00197433366239,51.4463863029,5005.51060563,5046.79102682,-41.2804211869,-69.4895783579,28.209157171,4961,5214.2,137.664252769,0.0176566395518,0.0703553617686,-0.497583574213,,,,,"2023-08-22T06:52:19.000+09:00",0,-4761,0,-0.0128078817734,-0.00394088669951,-0.0266009852217,0,0,0.024925224327,0.0229792380568,-0.0266963292547,-0.00813407314027,-0.0136925277553,0.00555845461498,0.0271259611367,18.6438429031,"train",5293.91666667,-0.0413524957892,1.02297923806,0.958647504211,29373,47438.3,0.519221810225,-961912,-0.17256309775,5135.51647487,4786.48352513,0.826616727982,52131,-66759,-507925,-52132,21460,-80926,0,-23,-26,,,,,,,,,,,,,,,0.00171690956279,0.0129827201021,0.0102471981142,-0.00101861242516,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-08-22T00:00:00.000+09:00",5075,5075,4995,5010,20895,-0.0128078817734,-0.0157170923379,0.002,47.6321040904,5006.20128169,5044.06576557,-37.8644838845,-63.1645594632,25.3000755788,4961.5,5201,133.545377571,0.0176557030382,0.0705500925194,-0.520618243281,,,,,"2023-08-23T06:52:19.000+09:00",0,-43590,0,-0.00199600798403,0.0159680638723,-0.0289421157685,1,0,0.015763546798,0.00977526957573,-0.0367237069794,-0.00755778121446,-0.0126076964996,0.00504991528518,0.0266557639862,18.4664563785,"train",5280.75,-0.0512711262605,1.00977526958,0.94872887374,29721.6,44683.45,0.46762279994,-982807,-0.121549477491,5136.51714202,4786.48285798,0.638557856222,-26981,-83150,-565177,27212,38057,-23484,0,-15,-36,,,,,,,,,,,,,,,0.0027662627551,0.00519854620742,-0.0155741445285,-0.0180064279808,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-08-23T00:00:00.000+09:00",5030,5050,5000,5000,14985,-0.00199600798403,-0.000999000999001,0.00603621730382,47.054105477,5005.24723835,5040.80163479,-35.554396438,-57.6425268582,22.0881304202,4963,5186.7,127.577850602,0.0176062377991,0.07084236774,-0.60730350856,,,,,"2023-08-24T06:52:19.000+09:00",0,-1885,0,0.004,0.016,-0.04,1,0.00399201596806,0.00998003992016,0.00745516824501,-0.0359959126227,-0.0071108792876,-0.0115285053716,0.00441762608403,0.0255155701203,18.1319981845,"train",5270.33333333,-0.0512934033268,1.00745516825,0.948706596673,26324.2,43002.2,0.348470543368,-997792,-0.0872048406826,5138.79533555,4787.20466445,0.605236011766,-63434,-15672,-610861,47023,-719,6143,2,-19,-40,,,,,,,,,,,,,,,-0.00407037293202,-0.0117089989142,0.00207436494799,0.00971299093014,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-08-24T00:00:00.000+09:00",4960,5025,4960,5020,24428,0.004,0.0182555780933,0.0692225772098,48.4026615502,5007.51689399,5039.26077295,-31.7438789636,-52.4627972793,20.7189183157,4979.25,5175.2,123.10800413,0.0120904074843,0.0510176283261,-0.660248166517,,,,,"2023-08-25T06:52:19.000+09:00",0,-8564,0,0,0.0109561752988,-0.0697211155378,1,-0.008,0.013,0.00818396344831,-0.0299891791622,-0.00632348186526,-0.0104507564301,0.00412727456488,0.0245235067988,18.6246705152,"train",5260.91666667,-0.0457936671366,1.00818396345,0.954206332863,24995.8,32357.45,0.754942061256,-973364,0.288574964962,5106.26476292,4852.23523708,0.660414423736,-39434,-10484,-553096,7812,-21150,25369,-22,-10,-33,,,,,,,,,,,,,,,0.0128437437637,0.0213734751436,-0.00884374376372,-0.0173734751436,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-08-25T00:00:00.000+09:00",5015,5060,4990,5020,26667,0,0.000997008973081,0.043659043659,48.4026615502,5009.43737184,5037.83404903,-28.3966771934,-47.6495732621,19.2528960687,4989.75,5166.7,119.314575264,0.0110936473903,0.0406685895929,-0.415771594161,,,,,"2023-08-28T06:52:19.000+09:00",0,17944,0,0.00697211155378,0,-0.0617529880478,0,-0.000996015936255,0.0139442231076,0.00606242797735,-0.0283933652041,-0.00565670860427,-0.00949194686496,0.00383523826069,0.023767843678,18.7123673451,"train",5250.08333333,-0.0438247011952,1.00606242798,0.956175298805,22321.2,31601,0.843865700453,-973364,0.229351919243,5091.21304746,4888.28695254,0.649069049063,18374,-33188,-525868,-50247,1537,29565,-2,7,-9,,,,,,,,,,,,,,,-0.00730588569087,-0.00261716237496,0.00730588569087,0.00261716237496,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-08-28T00:00:00.000+09:00",5025,5080,5020,5055,18153,0.00697211155378,-0.00394088669951,0.0232793522267,50.938851877,5016.44700694,5039.10560096,-22.6585940152,-42.6513774127,19.9927833975,4995.5,5156.9,115.077819888,0.00961163808378,0.0410618261491,-1.04810960027,,,,,"2023-08-29T06:52:22.000+09:00",0,22646,0,0.00692383778437,-0.00593471810089,-0.0929772502473,0,0.000996015936255,0.0119521912351,0.0119107196477,-0.0197599332933,-0.00448241226809,-0.00843746338531,0.00395505111722,0.0227651473566,18.3347242576,"train",5240.16666667,-0.0353360262078,1.01191071965,0.964663973792,21025.6,30965.65,0.586230226073,-955211,0.213539841728,5098.06217626,4892.93782374,0.79006794789,32489,-35314,-124374,-54050,-2637,9531,1326,1307,1749,,,,,,,,,,,,,,,0.0096342402566,0.0111187707087,-0.00266212870281,-0.00414665915493,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-08-29T00:00:00.000+09:00",5055,5165,5055,5090,31877,0.00692383778437,0.0159680638723,0.018,53.405320279,5027.76285203,5042.87555644,-15.1127044138,-37.1436428129,22.0309383991,5000,5143,114.715118467,0.00937879272533,0.0442176435374,0.0578719185523,,,,,"2023-08-30T06:52:22.000+09:00",0,12100,0,-0.00196463654224,-0.0206286836935,-0.0962671905697,0,0,0.0217606330366,0.018,-0.0103052692981,-0.00296909713435,-0.00729737579822,0.00432827866387,0.0225373513688,18.9046731413,"train",5231.75,-0.0270941845463,1.018,0.972905815454,23222,31170.75,1.02265745932,-923334,0.218714660379,5110.54410884,4889.45589116,0.907077323892,-58909,-42412,-174352,7954,-40408,15593,1331,1321,1695,,,,,,,,,,,,,,,0.0034402632686,0.00754360113484,0.00348357451577,-0.000619763350467,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-08-30T00:00:00.000+09:00",5115,5140,5030,5080,31839,-0.00196463654224,0.016,0.0190571715145,52.5917923636,5035.79933633,5045.62551522,-9.82617889238,-31.6801500288,21.8539711365,5004.75,5131,114.378324291,0.00935976022242,0.0461985161914,0.07155219618,,,,,"2023-08-31T06:52:21.000+09:00",0,-8241,0,-0.000984251968504,-0.0187007874016,-0.0974409448819,0,0.0049115913556,0.0216110019646,0.0150357160697,-0.0099395829273,-0.00193428718354,-0.00623625000568,0.00430196282214,0.0225154181675,18.9015137792,"train",5219.25,-0.0266800785553,1.01503571607,0.973319921445,26592.8,30969.1,1.028089289,-955173,0.226650112532,5120.35601195,4889.14398805,0.825458852562,-83048,-52802,-136573,32485,-13001,14240,1339,1344,1666,,,,,,,,,,,,,,,0.00354993417341,0.0082620274164,-0.00551457071565,-0.0102266639586,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-08-31T00:00:00.000+09:00",5055,5100,5000,5075,20290,-0.000984251968504,0.0109561752988,0.0262891809909,52.1639213606,5041.83020766,5047.80140298,-5.97119531982,-26.538359087,20.5671637672,5011.25,5119.9,113.351301127,0.00914410803807,0.0463177625879,-0.792228805202,,,,,"2023-10-05T19:32:18.000+09:00",0,-24099,0,-0.0108374384236,-0.023645320197,-0.0935960591133,0,-0.00492125984252,0.0196850393701,0.012721376902,-0.00876970253325,-0.0011765902108,-0.00522923331764,0.00405264310684,0.0223352317492,18.4499652464,"train",5208.25,-0.0255844093505,1.0127213769,0.974415590649,25765.2,29697.55,0.683221343175,-975463,0.27917117742,5127.30494388,4895.19505612,0.774654391559,-98585,-94465,-177802,54342,43893,18732,19,1348,1637,,,,,,,,,,,,,,,-0.00193267271066,0.00496855413992,0.000948420742157,-0.00595280610842,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-09-01T00:00:00.000+09:00",5025,5095,5015,5020,19799,-0.0108374384236,0,0.010060362173,47.5784639072,5038.47171418,5045.7420398,-7.27032562257,-22.6847523941,15.4144267716,5013.75,5108.2,110.969065332,0.00947141511868,0.0456891994573,-0.757991771338,,,,,"2023-10-05T19:32:19.000+09:00",0,-8036,0,0.000996015936255,-0.0109561752988,-0.101593625498,0,-0.00985221674877,0.015763546798,0.0012465719272,-0.017266356055,-0.00144827203637,-0.00451887497891,0.00307060294254,0.0221053915005,18.4145719331,"train",5196.41666667,-0.0339496768607,1.00124657193,0.966050323139,24391.6,28151.6,0.703299279615,-995262,0.16925680956,5128.28711189,4899.21288811,0.52728373318,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,0.00291049067587,-0.00932787591555,-0.0137479290995,-0.00150956250809,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-09-04T00:00:00.000+09:00",5020,5030,4985,5025,17991,0.000996015936255,-0.00593471810089,0.0161779575329,48.0257574245,5036.39914277,5044.20559241,-7.80644964185,-19.7090918437,11.9026422018,5017.75,5097.1,106.256989237,0.00938470296912,0.0439072657269,-0.888997588274,,,,,"2023-10-05T19:32:20.000+09:00",0,-1648,0,-0.00796019900498,-0.0109452736318,-0.106467661692,0,0,0.00896414342629,0.00144487070898,-0.0141452983069,-0.00155352231679,-0.00392220733208,0.00236868501529,0.0211456695,18.3198076558,"train",5185.08333333,-0.0308738207358,1.00144487071,0.969126179264,24359.2,27927.4,0.64420604854,-977271,0.243064159213,5127.9078413,4907.5921587,0.532907326044,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.00713282858984,0.00162662893558,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-09-05T00:00:00.000+09:00",4935,5065,4935,4985,31340,-0.00796019900498,-0.0206286836935,0.0152749490835,44.7370525703,5028.49158234,5039.81999297,-11.3284106297,-18.0329556009,6.70454497119,5021.5,5085.8,107.952918577,0.00942384515894,0.0397709428347,0.286253308746,,,,,"2023-10-05T19:32:21.000+09:00",0,-16146,0,0,-0.00200601805416,-0.102306920762,0,-0.0179104477612,0.0258706467662,-0.00726874439908,-0.019819890676,-0.00227249962481,-0.00361744345053,0.00134494382571,0.0216555503666,18.8668392047,"train",5173.66666667,-0.036466722505,0.992731255601,0.963533277495,24251.8,28133.95,1.11395662536,-1008611,0.233938000174,5121.35489472,4921.64510528,0.317234798046,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.00704321152166,-0.010484242697,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2023-09-06T00:00:00.000+09:00",4985,5020,4950,4985,22166,0,-0.0187007874016,0.0132113821138,44.7370525703,5021.80056967,5035.75925275,-13.9586830774,-17.2181010962,3.2594180188,5024.75,5074.5,105.241995822,0.00942096444422,0.0358994373613,-0.48790211043,,,,,"2023-10-05T19:32:22.000+09:00",0,16421,0,-0.00601805416249,-0.00601805416249,-0.0932798395186,0,0,0.0140421263791,-0.00791084133539,-0.017637205636,-0.00280013702656,-0.00345398216573,0.000653845139177,0.0211117343675,18.5205035538,"train",5161.5,-0.0341954858084,0.992089158665,0.965804514192,22317.2,27649,0.801692647112,-1008611,0.180417013274,5114.94284894,4934.55715106,0.27963884905,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,0.00729616060848,0.00383079394018,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-09-07T00:00:00.000+09:00",4985,4990,4935,4955,24177,-0.00601805416249,-0.023645320197,0.00303643724696,42.2221473432,5011.52355895,5029.77708588,-18.2535269258,-17.4251862621,-0.828340663719,5025.5,5062.7,101.653281835,0.00949693163824,0.0348513886522,-0.312974449193,,,,,"2023-10-05T19:32:24.000+09:00",0,-27048,0,0.00201816347124,0.00706357214934,-0.0706357214934,1,0,0.0110330992979,-0.0140284548801,-0.02127323365,-0.0036838601263,-0.00351668743938,-0.000167172686926,0.020515294013,18.6013095021,"train",5150.83333333,-0.0380197379065,0.98597154512,0.961980262094,23094.6,27689.75,0.873138977419,-1032788,0.0943092660642,5113.07282684,4937.92717316,0.0974778789987,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.00013510457328,0.00660790585712,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2023-09-08T00:00:00.000+09:00",4955,5000,4920,4965,11425,0.00201816347124,-0.0109561752988,-0.00799200799201,43.3650318488,5004.36608835,5024.97878322,-20.6126948763,-18.062687985,-2.55000689136,5023.5,5051.9,100.106618846,0.00903591432885,0.0362734443472,-1.29781521121,,,,,"2023-10-05T19:32:25.000+09:00",0,-5476,0,0.00100704934542,0.00201409869084,-0.0805639476334,1,0,0.0161453077699,-0.011645267244,-0.0172014489598,-0.0041516001765,-0.00363800362235,-0.000513596554151,0.0201624609963,17.8537278099,"train",5142.83333333,-0.034578863791,0.988354732756,0.965421136209,21419.8,26525.15,0.430723294684,-1021363,0.0545444606345,5114.60982384,4932.39017616,0.178958878774,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.00224576975945,-0.00660975479523,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-09-11T00:00:00.000+09:00",4965,5000,4950,4970,14710,0.00100704934542,-0.0109452736318,-0.0197238658777,43.9619008592,4999.07899783,5020.90628076,-21.8272829301,-18.815606974,-3.01167595611,5018.5,5042.8,96.5275746432,0.0085132205002,0.0363969613735,-1.28438806513,,,,,"2023-10-05T19:32:26.000+09:00",0,7227,0,0.0010060362173,-0.00603621730382,-0.0814889336016,0,0,0.0100704934542,-0.00966424230348,-0.0144364242088,-0.0043918074306,-0.00378583641328,-0.000605971017327,0.0194220472119,18.1074579464,"train",5133.25,-0.0318024643257,0.990335757697,0.968197535674,20763.6,23880.35,0.615987621622,-1006653,-0.0501667689125,5109.82907533,4927.17092467,0.234476672261,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.00260407921076,0.00279006800695,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-09-12T00:00:00.000+09:00",4960,4990,4950,4975,14647,0.0010060362173,-0.00200601805416,-0.0225933202358,44.5907712665,4995.37453663,5017.50581552,-22.1312788933,-19.4787413578,-2.65253753542,5012.75,5033.3,92.4898907401,0.00845245357634,0.0347017390785,-1.2250338374,,,,,"2023-10-05T19:32:27.000+09:00",0,13389,0,-0.00402010050251,-0.0221105527638,-0.0623115577889,0,-0.00201207243461,0.00804828973843,-0.007530796469,-0.0115828581646,-0.00444849827,-0.00391532489605,-0.000533173373954,0.0185909328121,18.1041714786,"train",5119.75,-0.028272864886,0.992469203531,0.971727135114,17425,23655.1,0.619189942127,-992006,-0.0601667293734,5099.72557128,4925.77442872,0.282985041414,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,0.00894539981669,0.0169065348201,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-09-13T00:00:00.000+09:00",4975,4995,4945,4955,9940,-0.00402010050251,-0.00601805416249,-0.00999000999001,42.5345751374,4989.16306945,5012.87575511,-23.7126856576,-20.3255302178,-3.38715543984,5010.25,5025.4,89.4548985443,0.00770124674707,0.0361358648628,-1.64486023504,,,,,"2023-10-05T19:32:28.000+09:00",0,-13666,0,0.00706357214934,-0.0312815338042,-0.087790110999,0,0,0.0100502512563,-0.0110273938426,-0.0140088351176,-0.00478560759993,-0.00410202426192,-0.00068358333801,0.0180534608566,17.7124747667,"train",5107.66666667,-0.0298897082817,0.988972606157,0.970110291718,14979.8,22553.5,0.440729820205,-1001946,-0.0142616445341,5100.77485846,4919.72514154,0.194835203627,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.00327894508853,0.0130392732448,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-09-14T00:00:00.000+09:00",4940,5090,4940,4990,24725,0.00706357214934,0.00706357214934,0.0121703853955,47.1292789269,4989.291828,5011.18125473,-21.8894267333,-20.6383095209,-1.25111721244,5013.25,5021.5,93.7795486483,0.00709945431621,0.0332651081735,0.334630807598,,,,,"2023-10-05T19:32:29.000+09:00",0,10468,0,-0.00300601202405,-0.064128256513,-0.102204408818,0,-0.00302724520686,0.0302724520686,-0.00463771006832,-0.00627302598825,-0.004386658664,-0.00413593377173,-0.000250724892272,0.0187934967231,18.6307613533,"train",5097,-0.0209927408279,0.995362289932,0.979007259172,15089.4,22236.25,1.11192309854,-977221,0.110994434763,5096.63315178,4929.86684822,0.360583346246,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.00800329966981,-0.0119118674011,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-09-15T00:00:00.000+09:00",5000,5010,4955,4975,40590,-0.00300601202405,0.00201409869084,-0.00797607178465,45.4519757817,4987.09308523,5008.50116179,-21.4080765592,-20.7922629286,-0.615813630658,5011.25,5019,91.0095808877,0.00602012187415,0.0339324743176,2.44226247966,,,,,"2023-10-05T19:32:30.000+09:00",0,-16018,0,-0.0070351758794,-0.0532663316583,-0.104522613065,0,0.00200400801603,0.0110220440882,-0.00723372412073,-0.00876668659095,-0.00430313096668,-0.00417934933238,-0.000123781634303,0.018293383093,19.1234576644,"train",5086.5,-0.0219207706675,0.992766275879,0.978079229333,20922.4,22263.75,1.82314300152,-1017811,-0.0702217730616,5096.27205596,4926.22794404,0.286820022229,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.014040296428,-0.00251683506428,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-09-18T00:00:00.000+09:00",4975,5000,4930,4940,29149,-0.0070351758794,-0.00603621730382,-0.0266009852217,41.7208855435,4979.84799519,5003.42700166,-23.579006462,-21.3496116353,-2.22939482677,5004.5,5016.2,89.5088965386,0.00547092348652,0.0340258005495,0.871817976169,,,,,"2023-10-05T19:32:31.000+09:00",0,-42567,0,-0.0151821862348,-0.0718623481781,-0.0910931174089,0,0,0.0140703517588,-0.0128884004396,-0.0151907818668,-0.00477307823118,-0.00432178373183,-0.000451294499345,0.0181192098256,18.785296503,"train",5075.83333333,-0.026760794615,0.98711159956,0.973239205385,23810.2,22489.65,1.29610732048,-1046960,-0.189082533521,5089.64105942,4919.35894058,0.121216834535,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.00317518209821,0.00157410301007,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-09-19T00:00:00.000+09:00",4940,4980,4860,4865,54603,-0.0151821862348,-0.0221105527638,-0.0289421157685,35.0762129491,4962.17907286,4993.17314968,-30.9940768251,-23.2785046732,-7.71557215183,4997.25,5009.2,91.6868325001,0.00573789726506,0.0418316189435,2.94238166491,,,,,"2023-10-05T19:32:32.000+09:00",0,-36699,0,-0.0133607399794,-0.054470709147,-0.0678314491264,0,0,0.0242914979757,-0.0264645555055,-0.0287870318614,-0.00637082771327,-0.00478489304691,-0.00158593466636,0.0188462142857,19.3976661037,"train",5064.41666667,-0.0393760387014,0.973535444494,0.960623961299,31801.4,24175.05,2.25865096453,-1101563,-0.245616865322,5101.77152888,4892.72847112,-0.132644783393,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.00915823023184,-0.00687961355926,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-09-20T00:00:00.000+09:00",4875,4945,4755,4800,70237,-0.0133607399794,-0.0312815338042,-0.04,30.5369758226,4937.22844626,4978.86402748,-41.6355812197,-26.9499199825,-14.6856612372,4987.25,5000,98.7092016073,0.00629904521314,0.0542563729313,3.05279383428,,,,,"2023-10-05T19:32:33.000+09:00",0,-88670,0,-0.0270833333333,-0.0447916666667,-0.04375,0,0.00205549845838,0.0390544707091,-0.0375457416412,-0.04,-0.00867407942078,-0.00561456666303,-0.00305951275775,0.0205644170015,19.6360017166,"train",5051.91666667,-0.0498655625753,0.962454258359,0.950134437425,43860.8,26937.65,2.60739151337,-1171800,-0.322982888262,5122.54504795,4851.95495205,-0.192006111222,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.0135678351377,-0.0120370458546,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-09-21T00:00:00.000+09:00",4790,4815,4645,4670,118492,-0.0270833333333,-0.064128256513,-0.0697211155378,23.8806928748,4896.11637761,4955.98521063,-59.868833025,-33.533702591,-26.335130434,4969.75,4989.2,103.801401492,0.00817690935952,0.0774043738246,3.55206187056,,,,,"2023-10-05T19:32:34.000+09:00",0,-943,0,0.00856531049251,-0.0149892933619,-0.0460385438972,0,-0.00208333333333,0.0354166666667,-0.0603149051763,-0.0639781928967,-0.0128198785921,-0.00718066436639,-0.0056392142257,0.0222272808335,20.1315150792,"train",5037.33333333,-0.0729221810482,0.939685094824,0.927077818952,62614.2,31640.85,3.74490571524,-1290292,-0.500820932434,5162.09019341,4777.40980659,-0.27921830765,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,-0.00959327574936,-0.00211505347109,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-09-22T00:00:00.000+09:00",4670,4720,4550,4710,19922,0.00856531049251,-0.0532663316583,-0.0617529880478,29.0082989622,4867.48308874,4937.76408392,-70.2809951742,-40.8831611077,-29.3978340665,4954.25,4979.5,108.529872814,0.00856780466089,0.0893821737945,-0.463355158046,,,,,"2023-09-25T06:52:17.000+09:00",0,-15219,0,-0.0265392781316,-0.0424628450106,-0.0562632696391,0,0,0.0364025695931,-0.0493011051118,-0.0541218997891,-0.0149216550264,-0.00868007666829,-0.00624157835807,0.0230424358417,18.3570231254,"train",5024.08333333,-0.0625155501003,0.950698894888,0.9374844499,58480.6,31303.6,0.636412425408,-1270370,-0.474395916125,5175.66081726,4732.83918274,-0.0515764835296,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.011285024843,0.0124343442797,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-09-25T00:00:00.000+09:00",4665,4695,4580,4585,57637,-0.0265392781316,-0.0718623481781,-0.0929772502473,23.6473968951,4824.02415201,4911.63341104,-87.6092590212,-50.2283806904,-37.3808783309,4930.75,4968.5,110.063453328,0.00963569164897,0.108878541043,0.973985524159,,,,,"2023-09-26T06:52:17.000+09:00",0,-27402,0,0.00327153762268,-0.020719738277,-0.0218102508179,0,-0.00955414012739,0.0244161358811,-0.0701211783197,-0.0771862735232,-0.0191077991322,-0.0109549358103,-0.00815286332189,0.0240051152296,19.39246539,"train",5010.08333333,-0.0848455614511,0.92987882168,0.915154438549,64178.2,33277.8,1.73199550451,-1328007,-0.560127171868,5199.17643312,4662.32356688,-0.144031208058,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,-0.0216073168697,-0.00533440264321,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-09-26T00:00:00.000+09:00",4565,4630,4560,4600,20232,0.00327153762268,-0.054470709147,-0.0962671905697,25.4283612502,4789.55889786,4888.54945466,-98.9905568043,-59.9808159132,-39.0097408912,4906.25,4956.5,107.20177809,0.00944408595428,0.119862904634,-0.495161298305,,,,,"2023-09-27T06:52:17.000+09:00",0,-15229,0,-0.00326086956522,-0.0271739130435,-0.0152173913043,0,-0.00436205016358,0.0152671755725,-0.0624203821656,-0.0719257540603,-0.0215196862618,-0.0130393078072,-0.0084803784546,0.0233047343674,18.3488323816,"train",4995.91666667,-0.0792480525763,0.937579617834,0.920751947424,57304,32695.55,0.61879980609,-1307775,-0.587910281369,5200.28868793,4612.21131207,-0.0207648050589,5291,-80000,-112980,-8485,32564,18026,-1313,-1295,269,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,0.0164098201498,0.0167968066385,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-09-27T00:00:00.000+09:00",4550,4620,4500,4585,23007,-0.00326086956522,-0.0447916666667,-0.0974409448819,24.8052582876,4758.08829819,4866.06430987,-107.976011685,-69.5798550675,-38.3961566175,4881.5,4946.4,108.115936798,0.00942744414691,0.128658766544,-0.366083031,,,,,"2023-10-04T06:52:17.000+09:00",0,623,0,0.00327153762268,-0.0141766630316,-0.0119956379498,0,-0.0108695652174,0.0260869565217,-0.0607395267848,-0.0730632379104,-0.0235498389717,-0.015175540909,-0.0083742980627,0.0235803569897,18.4740991906,"train",4983.16666667,-0.0799023378708,0.939260473215,0.920097662129,47858,32253.95,0.713307982433,-1330782,-0.582268218311,5195.52388444,4567.47611556,0.027902152209,-24926,-60482,-217051,-49283,-13344,14819,-1301,-1284,270,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,-0.00411349870808,-0.0192063649628,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-10-04T00:00:00.000+09:00",4585,4600,4500,4600,43957,0.00327153762268,-0.0149892933619,-0.0935960591133,26.7385684229,4733.76702154,4846.35584248,-112.588820931,-78.1816482403,-34.407172691,4857.75,4937.9,107.536227027,0.00956425466463,0.133228999134,0.417029606576,,,,,"2023-10-05T06:52:17.000+09:00",0,68635,0,-0.0195652173913,0.00108695652174,-0.0173913043478,1,0,0.0218102508179,-0.0530595440276,-0.0684298993499,-0.0244758306372,-0.016996010487,-0.00747982015023,0.023377440658,19.1247787498,"train",4973.41666667,-0.0750825220757,0.946940455972,0.924917477924,32951,33437.3,1.31460973225,-1286825,-0.465590822225,5181.34658527,4534.15341473,0.10174178015,-12548,-22981,-183900,-57968,-51231,-18110,6,-1298,253,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,0.027360103059,0.0432468057495,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-10-05T00:00:00.000+09:00",4745,4745,4510,4510,39389,-0.0195652173913,-0.0424628450106,-0.101593625498,22.929305946,4699.34132592,4821.44059488,-122.099268963,-86.9651723848,-35.1340965779,4832.25,4926,116.640782239,0.0100157074916,0.143991096754,0.198439606682,,,,,"2023-10-06T06:52:17.000+09:00",0,-39336,0,-0.00443458980044,0.0121951219512,0.0177383592018,1,0.0315217391304,0.0510869565217,-0.0666873609602,-0.0844498578969,-0.0270730086392,-0.0192827433226,-0.00779026531661,0.0258627011616,18.9952943066,"train",4963.58333333,-0.0913822339372,0.93331263904,0.908617766063,36844.4,34416.8,1.14447014249,-1326214,-0.480800074382,5180.15048865,4484.34951135,0.0368646918917,-28889,-10304,-200332,-42126,-63904,-1662,12,-1302,237,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.0186964437754,-0.0116633100344,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-10-06T00:00:00.000+09:00",4435,4570,4430,4490,30427,-0.00443458980044,-0.020719738277,-0.106467661692,22.1733336019,4667.13496809,4796.88943971,-129.75447162,-95.5230322319,-34.2314393883,4805.5,4914.5,118.309297793,0.00991467029277,0.152446516711,-0.185995977521,,,,,"2023-10-10T06:52:17.000+09:00",0,19367,0,-0.00334075723831,0.0167037861915,0.0523385300668,1,-0.0166297117517,0.0310421286031,-0.0656539381958,-0.0863770475125,-0.0288985460179,-0.0212746174236,-0.00762392859428,0.0263495095308,18.7326936392,"train",4953.75,-0.0936159475145,0.934346061804,0.906384052485,31402.4,35038.6,0.868385152375,-1356641,-0.541360100004,5171.79086803,4439.20913197,0.0693313326382,-55348,-83135,-25700,55352,12625,-197016,-5,-1,-493,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,-0.00656888835262,-0.0236226250555,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-10-10T00:00:00.000+09:00",4500,4560,4450,4475,30707,-0.00334075723831,-0.0271739130435,-0.102306920762,21.5981874073,4637.57574223,4773.04577751,-135.470035279,-103.512432841,-31.9576024379,4780,4904,117.715776522,0.00990994388363,0.160404462434,-0.173390749436,,,,,"2023-10-11T06:52:17.000+09:00",0,12163,0,0.0100558659218,0.0424581005587,0.0614525139665,1,0.0022271714922,0.0244988864143,-0.0638075313808,-0.0874796084829,-0.030272633582,-0.0231312699087,-0.00714136367327,0.0263052014575,18.7385075586,"train",4941.41666667,-0.0943892608395,0.936192468619,0.90561073916,33497.4,35006.95,0.877168676506,-1387348,-0.540945440834,5163.36666522,4396.63333478,0.102208502105,-34511,-62783,2315,29470,-13276,-230102,40,55,-422,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.000787544549463,0.0228599556563,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-10-11T00:00:00.000+09:00",4455,4525,4450,4520,16352,0.0100558659218,-0.0141766630316,-0.0932798395186,27.6603760235,4619.4871665,4754.30164584,-134.814479339,-109.772842141,-25.0416371985,4756.75,4895,114.664649628,0.0104101946472,0.162799639441,-0.735116461456,,,,,"2023-10-12T06:52:17.000+09:00",0,105,0,0.0188053097345,0,0.070796460177,0,-0.00446927374302,0.0167597765363,-0.0497713775162,-0.076608784474,-0.0298262122432,-0.0242860270223,-0.0055401852209,0.0253682853159,18.1183727794,"train",4929.08333333,-0.0829937953304,0.950228622484,0.91700620467,32166.4,34716.25,0.471018615202,-1370996,-0.521924170957,5143.94859246,4369.55140754,0.194278330794,-53153,-38531,-63663,47403,32782,-209949,117,116,-329,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.0097145475504,-0.0177680334493,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-10-12T00:00:00.000+09:00",4500,4605,4500,4605,20565,0.0188053097345,0.00108695652174,-0.0706357214934,37.4920935055,4617.25837165,4743.24226467,-125.983893012,-113.015052315,-12.9688406971,4739.25,4893.2,113.974317512,0.0116056404488,0.160940896308,-0.557268881689,,,,,"2023-10-13T06:52:08.000+09:00",0,8178,0,-0.00868621064061,-0.0271444082519,0.0304017372421,0,-0.00442477876106,0.0232300884956,-0.0283272669726,-0.0588980626175,-0.0273580658007,-0.0245418137492,-0.00281625205149,0.0247501232381,18.3662438399,"train",4919,-0.0638341126245,0.971672733027,0.936165887375,27488,34535.65,0.595471635831,-1350431,-0.459876967713,5120.61957141,4357.88042859,0.323989628351,-15373,-85960,-111948,-10231,60362,-181460,104,97,-301,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,0.00666693057955,-0.00367608834655,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-10-13T00:00:00.000+09:00",4605,4625,4530,4565,10916,-0.00868621064061,0.0121951219512,-0.0805639476334,35.0761289916,4609.21862217,4730.03913395,-120.820511782,-114.576144208,-6.24436757306,4719.25,4888.3,112.619009118,0.0115815524769,0.158412910599,-0.940249577719,,,,,"2023-10-16T06:52:08.000+09:00",0,-9183,0,0,-0.0240963855422,0.0438116100767,0,0,0.0206297502714,-0.0326852783811,-0.0661375120185,-0.0264667057572,-0.0250988267708,-0.00136787898643,0.0246701005735,17.7241586949,"train",4908.5,-0.0699806458185,0.967314721619,0.930019354182,21793.4,34510.2,0.316312278689,-1361347,-0.492584801015,5093.04506417,4345.45493583,0.293670362741,-56567,-90461,-100705,30997,59847,-197779,64,107,-231,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,0.000858836983816,0.00652641907369,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-10-16T00:00:00.000+09:00",4565,4600,4510,4565,15265,0,0.0167037861915,-0.0814889336016,35.0761289916,4602.41575722,4717.81401292,-115.398255697,-114.740566506,-0.657689191011,4699,4880.8,111.00336561,0.0115613090518,0.153617286519,-0.768706089408,,,,,"2023-10-17T06:52:08.000+09:00",0,-7604,0,0.0219058050383,-0.0164293537788,0.0120481927711,0,0,0.0197152245345,-0.0285167056821,-0.0647025077856,-0.0252789169107,-0.0251348447987,-0.000144072111941,0.0243161808564,18.0594917125,"train",4899,-0.0681771790161,0.971483294318,0.931822820984,18761,34537.95,0.441977592764,-1361347,-0.513484442476,5059.92381468,4338.07618532,0.314365255836,-45895,-29078,-136468,20622,-1948,-162573,-1,120,-174,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,0.00810618244,0.014876394662,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-10-17T00:00:00.000+09:00",4570,4665,4565,4665,11061,0.0219058050383,0.0424581005587,-0.0623115577889,45.2966722626,4612.04410226,4713.90186381,-101.857761549,-112.164005515,10.3062439656,4683.5,4874.1,110.217410923,0.012854475792,0.144372503048,-0.923560946377,,,,,"2023-10-18T06:52:23.000+09:00",0,-5020,0,-0.0310825294748,-0.0278670953912,-0.0021436227224,0,0.00109529025192,0.0219058050383,-0.00395003736522,-0.0429002277344,-0.021834461211,-0.0240437310857,0.00220926987474,0.0236264546459,17.7590238196,"train",4890.08333333,-0.0460285271212,0.996049962635,0.953971472879,14831.8,34358.65,0.321927665959,-1350286,-0.521382533947,5021.58430901,4345.41569099,0.472639960645,-6269,-57718,-134540,853,31745,-164527,22,79,-136,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,0.0120832916571,0.00976575026004,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-10-18T00:00:00.000+09:00",4650,4650,4520,4520,30267,-0.0310825294748,0,-0.087790110999,36.3588386843,4597.88347115,4699.53876279,-101.655291643,-110.062262741,8.4069710971,4661.75,4864.8,112.701881571,0.0142280533555,0.137697643103,-0.207440766371,,,,,"2023-10-19T06:52:23.000+09:00",0,13091,0,-0.00884955752212,0.0154867256637,0.0453539823009,1,-0.0032154340836,0.0278670953912,-0.0304070359843,-0.0708765005756,-0.0224901087707,-0.0243500581284,0.00185994935777,0.0249340445955,18.7340805692,"train",4880.58333333,-0.0738811958953,0.969592964016,0.926118804105,17614.8,35375,0.855604240283,-1380553,-0.535133568905,4982.70599387,4340.79400613,0.279175334457,6439,-30869,-119556,-6857,5587,-179359,30,20,-93,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.0320702660946,-0.0170768248014,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-10-19T00:00:00.000+09:00",4480,4555,4440,4480,22515,-0.00884955752212,-0.0271444082519,-0.102204408818,34.3455190765,4579.74755251,4683.27663221,-103.529079704,-108.755626133,5.22654642903,4636.25,4855.5,112.866032888,0.0140033339386,0.126115023602,-0.516668928473,,,,,"2023-10-20T06:52:24.000+09:00",0,110,0,-0.00558035714286,-0.00558035714286,0.0558035714286,0,-0.00884955752212,0.0254424778761,-0.0337018064168,-0.0773349809494,-0.0231091695768,-0.0242758094048,0.00116663982791,0.0251933109125,18.4293153681,"train",4871.5,-0.0803653905368,0.966298193583,0.919634609463,18004.8,35264.5,0.638460775,-1403068,-0.603789930383,4928.60038909,4343.89961091,0.232769296994,20117,6412,-88635,-20125,-11842,-199314,21,37,-58,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.0101547468716,0.0218715541247,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-10-20T00:00:00.000+09:00",4400,4525,4395,4455,39821,-0.00558035714286,-0.0240963855422,-0.104522613065,33.1114331511,4560.55562135,4666.36725205,-105.811630695,-108.166827046,2.35519635027,4610.25,4845.2,114.089887682,0.0139936908092,0.111773713832,0.186267055575,,,,,"2023-10-23T06:52:23.000+09:00",0,10418,0,0.00785634118967,-0.00224466891134,0.0808080808081,0,-0.0178571428571,0.0290178571429,-0.0336749633968,-0.0805333113184,-0.023751207788,-0.0242798713907,0.000528663602753,0.0256094023976,18.9939320359,"train",4860.66666667,-0.083459059114,0.966325036603,0.916540940886,23785.8,35226.05,1.13044181792,-1442889,-0.603357458472,4867.9023821,4352.5976179,0.198721978162,29591,28440,-85431,394,1142,-172573,18,33,-1,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.0113084581564,0.013283476335,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-10-23T00:00:00.000+09:00",4400,4525,4395,4490,19504,0.00785634118967,-0.0164293537788,-0.0910931174089,36.5488149386,4549.70091038,4653.30301116,-103.60210078,-107.253881793,3.6517810123,4587.75,4836.1,115.226324276,0.0142804470517,0.0929947900205,-0.612628090618,,,,,"2023-10-24T06:52:23.000+09:00",0,-12199,0,0.0100222717149,-0.0011135857461,0.086859688196,0,-0.0123456790123,0.0291806958474,-0.0213067407771,-0.0715659312256,-0.0230739645391,-0.0238872787957,0.000813314256637,0.0256628784578,18.2879828439,"train",4851.08333333,-0.0744335457716,0.978693259223,0.925566454228,24633.6,34743.8,0.561366344499,-1423385,-0.541715356409,4801.06842396,4374.43157604,0.270882425001,21493,36519,-75685,8491,-6544,-182360,5,26,26,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.0154268675055,0.0150841604942,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-10-24T00:00:00.000+09:00",4470,4535,4470,4535,26018,0.0100222717149,-0.0278670953912,-0.0678314491264,40.7637654295,4547.43923186,4644.53982514,-97.1005932881,-105.223224092,8.12263080363,4571.25,4828.6,111.638729685,0.0144079809742,0.0752716970473,-0.297665823268,,,,,"2023-10-25T06:52:23.000+09:00",0,19481,0,0.0121278941566,-0.00110253583241,0.0705622932745,0,-0.00445434298441,0.0144766146993,-0.00792999726552,-0.0608043739386,-0.0214113766898,-0.0232024749927,0.0017910983029,0.0246171399525,18.5861242562,"train",4843.33333333,-0.0636613902271,0.992070002734,0.936338609773,27625,33314.55,0.780980082276,-1397367,-0.443956169301,4743.29287256,4399.20712744,0.394648352879,6266,18947,-1648,23999,11304,-156114,-424,-409,-354,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,-0.00121649588145,-0.0176984002855,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-10-25T00:00:00.000+09:00",4550,4590,4515,4590,20322,0.0121278941566,0.0154867256637,-0.04375,45.5266664086,4553.98704234,4640.4998381,-86.5127957567,-101.481138425,14.968342668,4560.75,4822,109.021677564,0.0145967274402,0.0600678344052,-0.453852904611,,,,,"2023-10-26T06:52:23.000+09:00",0,-2687,0,-0.0294117647059,-0.0130718954248,0.0544662309368,0,0.00330760749724,0.0165380374862,0.00641341884558,-0.0481128162588,-0.0188481036507,-0.0221091804847,0.00326107683399,0.0237519994693,18.3510946358,"train",4837,-0.0510647095307,1.00641341885,0.948935290469,25636,30818.8,0.659402702247,-1377045,-0.332986683453,4697.72718788,4423.77281212,0.606769603218,-13050,8951,-46695,-933,7066,-125338,-447,-444,-352,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.0206615273278,0.0299909525364,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-10-26T00:00:00.000+09:00",4570,4570,4385,4455,42640,-0.0294117647059,-0.00558035714286,-0.0460385438972,37.5465396683,4538.7582666,4626.75910935,-88.0008427534,-98.7850792905,10.7842365371,4550,4812.3,115.877272024,0.0148031374694,0.059218433342,1.30483737621,,,,,"2023-10-27T06:52:23.000+09:00",0,-64637,0,-0.00224466891134,0.0145903479237,0.0909090909091,1,-0.00435729847495,0.0403050108932,-0.0208791208791,-0.0742472414438,-0.01975327559,-0.0221739796387,0.00242070404872,0.0260106110043,19.062330404,"train",4833,-0.0782122905028,0.979120879121,0.921787709497,29661,27026.2,1.57772827849,-1419685,-0.239384375162,4684.72193585,4415.27806415,0.147421930963,-33619,-17217,12566,19559,33140,-67661,-366,-361,-246,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.002291413652,0.00560198652654,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2023-10-27T00:00:00.000+09:00",4455,4545,4390,4445,24269,-0.00224466891134,-0.00224466891134,-0.0562632696391,37.0287729,4524.33391789,4613.29547162,-88.9615537308,-96.8203741786,7.85882044771,4536.75,4801.1,118.671752594,0.0145944941932,0.0531445885544,-0.250505260948,,,,,"2023-10-30T06:52:26.000+09:00",0,8287,0,0.00899887514061,0.0326209223847,0.0911136107987,1,0,0.0347923681257,-0.02022372844,-0.0741705025932,-0.0200138478585,-0.0217818614575,0.00176801359903,0.0266978071077,18.496490252,"train",4826.91666667,-0.0791222830309,0.97977627156,0.920877716969,26550.6,27243.55,0.890816358367,-1443954,-0.318578158867,4657.30185606,4416.19814394,0.119458368386,-22673,-33317,-160488,9119,20029,24402,144,-283,-148,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.003867056997,-0.00848248567547,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-10-30T00:00:00.000+09:00",4380,4500,4380,4485,7338,0.00899887514061,-0.0011135857461,-0.0218102508179,40.5597089854,4518.28254591,4603.79210335,-85.5095574456,-94.558210832,9.04865338638,4531.75,4789.4,118.766627408,0.0137320016676,0.0531482822309,-1.67112934225,,,,,"2023-10-31T06:52:26.000+09:00",0,2873,0,0.0100334448161,0.0535117056856,0.0624303232999,1,-0.0146231721035,0.0269966254218,-0.0103161030507,-0.0635570217564,-0.0190656761306,-0.0210832131175,0.00201753698693,0.0264808533798,17.3093154098,"train",4819.33333333,-0.0693733573108,0.989683896949,0.930626642689,24117.4,24728.6,0.296741424909,-1436616,-0.219601999304,4652.177364,4411.322636,0.305899596042,44261,31719,-43975,-43623,-45048,-40915,221,-228,-83,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.00563776415012,-0.00253100501811,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-10-31T00:00:00.000+09:00",4505,4570,4480,4530,36362,0.0100334448161,-0.00110253583241,-0.0152173913043,44.340838596,4520.08523115,4598.32602162,-78.2407904706,-91.2947267597,13.0539362891,4528.25,4778.2,116.711868308,0.0139152030119,0.0513608389944,1.01670877598,,,,,"2023-11-01T06:52:26.000+09:00",0,-6841,0,0,0.0485651214128,0.0518763796909,1,0.00445930880713,0.0200668896321,0.000386462761552,-0.0519442467875,-0.0172716976756,-0.0201533613156,0.00288166363998,0.0257642093395,18.9197567768,"train",4811.5,-0.0585056635145,1.00038646276,0.941494336486,26186.2,25535.1,1.42400068925,-1400254,-0.181082118339,4644.53735959,4411.96264041,0.507524463562,57930,34447,-67107,-57237,-48096,-18323,175,238,-37,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,0.0241253277011,0.0377965470984,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-11-01T00:00:00.000+09:00",4500,4650,4255,4530,39342,0,-0.0130718954248,-0.0119956379498,44.340838596,4521.6105802,4593.26483483,-71.6542546301,-87.3666323338,15.7123777037,4525.5,4768.7,136.589592,0.0139029769088,0.0500954279487,1.17633610727,,,,,"2023-11-02T06:52:26.000+09:00",0,498,0,-0.00220750551876,0.0684326710817,0.0485651214128,1,-0.00662251655629,0.0871964679912,0.000994365263507,-0.0500555707006,-0.0158177162539,-0.0192862323033,0.00346851604938,0.0301522278146,18.9985251536,"train",4803.91666667,-0.0570194459382,1.00099436526,0.942980554062,29990.2,26351.85,1.49295021033,-1400254,-0.131816172299,4638.85342959,4412.14657041,0.519849421479,56425,36158,-24291,-56540,-35578,9857,114,278,-30,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,-0.0103468408553,-0.00425213965494,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-11-02T00:00:00.000+09:00",4515,4650,4505,4520,29157,-0.00220750551876,0.0145903479237,-0.0173913043478,43.6256195062,4521.36279863,4587.83781003,-66.4750113974,-83.1883081465,16.7132967491,4521.5,4760.5,137.190335429,0.0138798065561,0.0478065575793,0.343858564413,,,,,"2023-11-03T06:52:26.000+09:00",0,7577,0,0.0154867256637,0.0497787610619,0.0619469026549,1,-0.00331125827815,0.0320088300221,-0.000331748313613,-0.0505199033715,-0.0147068609286,-0.0184044929528,0.00369763202413,0.0303518441214,18.6967175806,"train",4796.83333333,-0.0577116847921,0.999668251686,0.942288315208,27293.6,25611.85,1.13841834932,-1429411,-0.278359431279,4629.57867505,4413.42132495,0.493060610711,-82476,-17138,-113903,1831,-62776,18884,101,239,12,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.0202648231642,-0.0476737338915,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2023-11-03T00:00:00.000+09:00",4520,4665,4520,4590,27512,0.0154867256637,0.0326209223847,0.0177383592018,49.7373387787,4531.92236808,4587.99797225,-56.0756041764,-77.7657673525,21.690163176,4525.5,4752,137.748168612,0.0136074636688,0.0494676900601,0.253709617011,,,,,"2023-11-06T06:52:26.000+09:00",0,-688,0,0.0294117647059,0.0381263616558,0.0348583877996,1,0,0.0320796460177,0.0142525687769,-0.0340909090909,-0.012216907228,-0.0169424329744,0.00472552574641,0.0300104942511,18.6540128631,"train",4790.5,-0.0418536687193,1.01425256878,0.958146331281,27942.2,25018,1.09968822448,-1401899,-0.151261092014,4637.43301568,4413.56698432,0.788118744975,-116884,-59764,-155102,-6812,-64027,16991,109,203,60,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.00472329912133,0.00356964062671,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-11-06T00:00:00.000+09:00",4595,4755,4595,4725,36455,0.0294117647059,0.0535117056856,0.0523385300668,58.9748018383,4561.62661914,4598.1462706,-36.5196514628,-69.5165441745,32.9968927117,4537.25,4745,139.694727997,0.014875352395,0.061844664536,1.10465855179,,,,,"2023-11-07T06:52:26.000+09:00",0,-10336,0,0.00529100529101,-0.0222222222222,0.00740740740741,0,0.00108932461874,0.0348583877996,0.0413796903411,-0.00421496311907,-0.00772902676462,-0.0147124961216,0.00698346935698,0.0295650217983,18.964456748,"train",4786.83333333,-0.0129173775286,1.04137969034,0.987082622471,33765.6,25319.4,1.43980505067,-1365444,-0.0173839032521,4677.55235208,4396.94764792,1.16909070736,-125520,-133623,-94463,1817,9862,-43678,116,173,91,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0271806164556,-0.0439850769283,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-11-07T00:00:00.000+09:00",4715,4865,4650,4750,15347,0.00529100529101,0.0485651214128,0.0614525139665,60.4252955142,4590.60713927,4609.394695,-18.7875557304,-59.3707464857,40.5831907553,4551,4739.8,145.073675997,0.0148199574522,0.0724862290457,-0.90019102587,,,,,"2023-11-08T06:52:26.000+09:00",0,-7472,0,0.0189473684211,-0.02,0.00105263157895,0,-0.0021164021164,0.0455026455026,0.0437266534828,0.00215198953542,-0.00395527489061,-0.0124991045233,0.0085438296327,0.0305418265258,18.1045752049,"train",4784.16666667,-0.00714161295941,1.04372665348,0.992858387041,29562.6,24551.4,0.625096735828,-1350097,0.0758632908918,4715.94241419,4386.05758581,1.10324083703,-125236,-200304,-204628,9293,3754,-1293,78,142,50,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0286328771964,0.02325514848,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-11-08T00:00:00.000+09:00",4750,4995,4700,4840,65735,0.0189473684211,0.0684326710817,0.070796460177,65.195990152,4628.97527169,4626.47656945,2.49870224497,-46.9968567396,49.4955589846,4567,4736.6,155.78269914,0.0151517073022,0.0904862118109,2.88644150882,,,,,"2023-11-09T06:52:26.000+09:00",0,-21578,0,-0.0196280991736,-0.0237603305785,-0.0051652892562,0,0,0.0621052631579,0.0597766586381,0.0218300046447,0.000516260794416,-0.00971009436768,0.0102263551621,0.0321865080869,19.57805679,"train",4782.83333333,0.0119524688992,1.05977665864,1.0119524689,34841.2,27020.55,2.43277801525,-1284362,0.160311318608,4773.62526467,4360.37473533,1.16061621369,-87469,-203658,-189418,1802,-5685,-28610,8,97,-49,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.0280882708908,0.0351415530711,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-11-09T00:00:00.000+09:00",4810,4885,4745,4745,26892,-0.0196280991736,0.0497787610619,0.0304017372421,57.3386241148,4646.82522989,4635.25608282,11.5691470719,-35.2836559773,46.8528030492,4574,4731.1,154.655363488,0.0155265136625,0.0963408694026,-0.0333736095462,,,,,"2023-11-10T06:52:17.000+09:00",0,680,0,0.00421496311907,-0.0031612223393,0.00842992623815,0,-0.00619834710744,0.0289256198347,0.0373852208133,0.00293800596056,0.00243817641135,-0.00743596543252,0.00987414184387,0.0325933326633,18.6644308425,"train",4779.58333333,-0.00723563769506,1.03738522081,0.992764362305,34388.2,27336.9,0.983725294382,-1311254,0.0716558936822,4794.33156832,4353.66843168,0.888051520036,-85264,-136411,-164354,-14774,-6743,-48221,-24,48,-37,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.0218827881834,-0.00957902516798,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-11-10T00:00:00.000+09:00",4745,4845,4675,4765,15647,0.00421496311907,0.0381263616558,0.0438116100767,58.473307042,4665.00596376,4644.86674335,20.1392204027,-24.1990807013,44.338301104,4584,4726,155.751408953,0.0153519676866,0.102716959488,-0.91201941754,,,,,"2023-11-13T06:52:17.000+09:00",0,-8024,0,-0.0304302203568,0.0104931794334,0.0115424973767,1,0,0.0358271865121,0.0394851657941,0.00825222175201,0.00422648906667,-0.00507850591843,0.00930499498509,0.0326865496228,18.1270873138,"train",4775.58333333,-0.00221613415464,1.03948516579,0.997783865845,32015.2,27573.45,0.567466167636,-1295607,0.119208876655,4819.42727115,4348.57272885,0.884407462903,11939,-71481,-136122,-39132,-28566,-71422,-48,-15,-62,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.0113923120322,0.0211043723634,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-11-13T00:00:00.000+09:00",4845,4845,4620,4620,32722,-0.0304302203568,-0.0222222222222,0.0120481927711,48.4185010986,4658.08196933,4643.02476236,15.0572069678,-16.3478231675,31.4050301353,4586.75,4717.3,160.697736885,0.0169280552868,0.102800432317,0.333880410802,,,,,"2023-11-14T06:52:22.000+09:00",0,-28740,0,0.00757575757576,0.0562770562771,0.0454545454545,1,0.0167890870934,0.0472193074502,0.00724914154903,-0.0206262056685,0.00325913570731,-0.00353848986309,0.0067976255704,0.0347830599317,18.8339529042,"train",4768.08333333,-0.0310572032787,1.00724914155,0.968942796721,31268.6,28446.3,1.15030777289,-1328329,0.0580356672045,4822.50994147,4350.99005853,0.570516644586,54002,-24136,-89521,-28371,-35873,-77603,-34,-53,-82,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0279817421482,-0.0115656424343,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-11-14T00:00:00.000+09:00",4585,4750,4585,4655,24470,0.00757575757576,-0.02,-0.0021436227224,50.6255065946,4657.6078202,4643.911817,13.6960032001,-10.339057894,24.0350610941,4586.25,4708.6,161.005041393,0.0163091053998,0.102539372767,-0.380390316919,,,,,"2023-11-15T06:52:22.000+09:00",0,26554,0,0.015037593985,0.0429645542427,0.0268528464017,1,-0.00757575757576,0.0357142857143,0.014990460616,-0.0113834260714,0.002942213362,-0.00222106506852,0.00516327843052,0.0345875491714,18.5509003549,"train",4760.83333333,-0.0222300017504,1.01499046062,0.97776999825,33093.2,29116.75,0.840409729795,-1303859,0.0797255875055,4821.38559918,4351.11440082,0.646192240224,62028,50853,-96057,-28759,-44795,-77833,-47,-77,-106,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,-0.00469252211939,-0.0179530252553,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-11-15T00:00:00.000+09:00",4700,4735,4640,4725,35929,0.015037593985,-0.0237603305785,0.0453539823009,54.7917253382,4667.97584787,4649.91834908,18.0574987872,-4.65974655773,22.7172453449,4596.5,4701.5,156.290395579,0.014951485604,0.104645516914,0.53063514892,,,,,"2023-11-16T06:52:27.000+09:00",0,23031,0,0.0010582010582,0.0243386243386,0.0179894179894,1,0.00966702470462,0.0204081632653,0.027956053519,0.00499840476444,0.00382169286502,-0.000986189747667,0.00480788261269,0.0330773323977,18.9499228936,"train",4756.16666667,-0.00655289623997,1.02795605352,0.99344710376,27132,29399.85,1.22208106504,-1267930,0.191536691514,4837.00155925,4355.99844075,0.767150035124,78527,94515,-64034,-34976,-65344,-99541,-25,-48,-117,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.00691658252793,-0.00406362864438,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-11-16T00:00:00.000+09:00",4750,4785,4675,4730,14742,0.0010582010582,-0.0031612223393,0.0558035714286,55.0832694004,4677.51802512,4655.85032322,21.6677018964,0.605743133094,21.0619587633,4609,4694.6,152.983938752,0.0147353552098,0.104564494536,-1.12942159847,,,,,"2023-11-17T06:52:26.000+09:00",0,2459,0,0.0179704016913,0.0274841437632,0.00317124735729,1,0.00529100529101,0.0232804232804,0.0262529832936,0.00754057853704,0.00458090949183,0.000128064087335,0.0044528454045,0.0323433274317,18.0601363376,"train",4752.83333333,-0.00480415190939,1.02625298329,0.995195848091,24702,29011.2,0.508148577101,-1253188,0.258314030443,4849.96887766,4368.03112234,0.751069767133,11598,72726,-98040,-8076,-29175,-65554,-28,-57,-131,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.000450963266295,-0.00110400117566,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-11-17T00:00:00.000+09:00",4685,4815,4685,4815,32627,0.0179704016913,0.0104931794334,0.0808080808081,59.8263564424,4698.66909818,4667.63918817,31.0299100087,6.69057650822,24.3393335005,4627,4690.5,151.342228841,0.0149557259493,0.106330639691,0.320041637876,,,,,"2023-11-20T06:52:27.000+09:00",0,9110,0,0.0134994807892,0.00726895119418,-0.0155763239875,1,-0.00951374207188,0.0274841437632,0.0406310784526,0.026543012472,0.00644442575466,0.00138952783141,0.00505489792326,0.031431407859,18.872386776,"train",4749.5,0.0137909253606,1.04063107845,1.01379092536,28098,28651.5,1.13875364292,-1220561,0.387986667365,4872.99593493,4381.00406507,0.882120135556,-13710,25204,-139358,23893,18230,-54334,89,60,-35,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,0.0253372320653,0.0328265864258,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-11-20T00:00:00.000+09:00",4815,4895,4815,4880,38990,0.0134994807892,0.0562770562771,0.086859688196,63.0404515807,4726.56615999,4683.36961867,43.1965413217,13.9917694709,29.2047718508,4646.5,4687.6,146.246355353,0.015078443252,0.112276637587,0.753335594521,,,,,"2023-11-21T06:52:26.000+09:00",0,6773,0,-0.00512295081967,-0.0235655737705,-0.0276639344262,0,0,0.0166147455867,0.0502528785107,0.0410444577182,0.00885175027084,0.00286716587519,0.00598458439565,0.0299685154411,19.0639609861,"train",4746.25,0.0281801422175,1.05025287851,1.02818014222,29351.6,29625.8,1.31608260368,-1181571,0.408113873718,4907.34669827,4385.65330173,0.947580900095,-56304,-15791,-141831,55456,18483,-52576,107,93,-15,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.00485523113841,-0.00404613530972,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-11-21T00:00:00.000+09:00",4880,4920,4850,4855,30591,-0.00512295081967,0.0429645542427,0.0705622932745,61.0184115953,4746.3252123,4696.08298025,50.2422320504,21.2418619868,29.0003700636,4662.5,4685,140.800187113,0.0151515583236,0.116075574286,0.0593806088803,,,,,"2023-11-22T06:52:26.000+09:00",0,-44311,0,-0.00308959835221,-0.0185375901133,-0.00823892893924,0,0,0.0143442622951,0.0412868632708,0.0362860192102,0.0103485544903,0.00437525478616,0.00597329970414,0.0290010684064,18.8162255145,"train",4743.66666667,0.0234698896775,1.04128686327,1.02346988968,30575.8,29854.45,1.0246713639,-1212162,0.31017988943,4933.10118255,4391.89881745,0.855689502504,-36552,-25854,-140858,37472,37056,-52081,173,163,466,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.0128381081736,-0.00995642354068,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-11-22T00:00:00.000+09:00",4855,4885,4835,4840,17087,-0.00308959835221,0.0243386243386,0.0544662309368,59.7794488035,4760.7367181,4706.74350023,53.9932178687,27.7921331632,26.2010847055,4675,4682.1,134.314459462,0.0150826451052,0.119365188691,-1.00464682681,,,,,"2023-11-23T06:52:26.000+09:00",0,-8502,0,0.00413223140496,-0.0185950413223,-0.00619834710744,0,0,0.010298661174,0.0352941176471,0.0337241835928,0.0111556235266,0.00574217627339,0.0054134472532,0.0277509213765,18.2307432313,"train",4741,0.0208816705336,1.03529411765,1.02088167053,26807.4,29692.7,0.575461308672,-1229249,0.248875986354,4954.01612857,4395.98387143,0.795681831814,-62549,-115872,-188857,19952,73158,-33449,6865,6950,7277,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.00359947319387,-0.000152057808035,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-11-23T00:00:00.000+09:00",4840,4895,4835,4860,13899,0.00413223140496,0.0274841437632,0.0909090909091,60.9188791878,4776.00799224,4718.09583355,57.9121586907,33.8161382687,24.096020422,4695.25,4680.2,129.006283786,0.0131523464156,0.115383734604,-1.13690439795,,,,,"2023-11-24T06:52:26.000+09:00",0,-5230,0,-0.00205761316872,-0.0123456790123,0.00720164609054,0,0,0.0123966942149,0.0350886534263,0.0384171616598,0.0119160820351,0.00695805314171,0.00495802889342,0.0265445028367,18.0283659058,"train",4738.33333333,0.0256771016532,1.03508865343,1.02567710165,26638.8,28255.65,0.491901619676,-1215350,0.361582550746,4966.12773995,4424.37226005,0.804103984386,-9367,-36756,-117579,-33440,-6881,-105575,7213,7334,7564,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,0.00283430569727,0.00245044502866,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-11-24T00:00:00.000+09:00",4860,4880,4750,4850,9690,-0.00205761316872,0.00726895119418,0.0911136107987,60.0035622479,4787.39137805,4727.86651255,59.5248655035,38.9578837157,20.5669817879,4715.5,4677.9,129.077263516,0.0131476504226,0.107297311582,-1.34690257369,,,,,"2023-11-27T06:52:29.000+09:00",0,-3762,0,-0.0175257731959,-0.020618556701,0.0360824742268,0,0,0.0267489711934,0.0285229562082,0.0367900126125,0.0122731681451,0.00803255334343,0.00424061480162,0.0266138687661,17.6655837101,"train",4735.5,0.0241790729596,1.02852295621,1.02417907296,22051.4,27526.7,0.352021855144,-1225040,0.397639382854,4968.48023638,4462.51976362,0.765831042621,45846,33702,-72339,-52874,-39711,-114074,8305,8379,8627,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.00523077312768,-0.000856603340052,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-11-27T00:00:00.000+09:00",4850,4855,4765,4765,19235,-0.0175257731959,-0.0235655737705,0.0624303232999,52.7486149008,4783.94655066,4730.61714125,53.329409411,41.8321888547,11.4972205563,4729.5,4673.8,126.286030408,0.0139366456987,0.0974262826139,-0.706807928164,,,,,"2023-11-28T06:52:29.000+09:00",0,-8561,0,0,-0.00104931794334,0.0661070304302,0,0,0.0185567010309,0.00750607886669,0.0195130300826,0.0111919012405,0.00877905327486,0.00241284796564,0.0265028395399,18.3335396422,"train",4730.66666667,0.00725760992108,1.00750607887,1.00725760992,18100.4,28121.55,0.6839950145,-1244275,0.341981505287,4959.88880181,4499.11119819,0.577043675129,88851,29283,-144267,-64893,-47191,-54719,1156,7999,8212,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.0171372494659,-0.011697552337,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-11-28T00:00:00.000+09:00",4765,4860,4760,4765,13022,0,-0.0185375901133,0.0518763796909,52.7486149008,4781.03169671,4733.16401967,47.8676770375,43.0392864913,4.8283905462,4741.25,4669.6,124.408456807,0.0138594821045,0.0893031976645,-1.08557623424,,,,,"2023-11-29T06:52:29.000+09:00",0,-19231,0,-0.00314795383001,-0.00209863588667,0.0535152151102,0,0,0.0209863588667,0.00500922752439,0.0204300154189,0.0100456824843,0.00903237911674,0.00101330336751,0.0261088052061,17.943448346,"train",4725.25,0.00841225331993,1.00500922752,1.00841225332,14586.6,26954.55,0.483109530673,-1244275,0.289337050702,4952.95439296,4529.54560704,0.556092364612,42465,42261,-133044,-17490,-61843,-65828,729,7890,8118,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.0104581553577,-0.00763961740204,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-11-29T00:00:00.000+09:00",4765,4800,4735,4750,13306,-0.00314795383001,-0.0185950413223,0.0485651214128,51.4748364245,4776.25758952,4734.41112933,41.8464601974,42.8007212325,-0.954261035086,4752.25,4665.5,120.164995606,0.0139062321231,0.0792107477986,-0.962170927391,,,,,"2023-11-30T06:52:29.000+09:00",0,-11482,0,0.0105263157895,0.0136842105263,0.0315789473684,1,0,0.0136411332634,-0.000473459940028,0.0181116707748,0.00880978109419,0.00901067815421,-0.000200897060018,0.0252978938119,17.9618702532,"train",4719.75,0.00640923777742,0.99952654006,1.00640923778,13830.4,25652.75,0.518696825876,-1257581,0.278085195544,4940.46463811,4564.03536189,0.49402278159,-6421,89830,-135185,-17531,-77194,-75065,4254,5768,12767,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.00237468436741,-0.010496932322,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2023-11-30T00:00:00.000+09:00",4715,4840,4715,4800,37163,0.0105263157895,-0.0123456790123,0.0619469026549,55.3457139025,4779.91026806,4739.26956419,40.6407038675,42.3687177595,-1.72801389202,4766.25,4661.7,120.510353063,0.0139688285123,0.0654236079909,0.850806786014,,,,,"2023-12-01T06:52:29.000+09:00",0,12664,0,-0.0104166666667,-0.003125,0.00104166666667,0,-0.00736842105263,0.0263157894737,0.00708103855232,0.0296672887573,0.00846681330573,0.0088268161999,-0.00036000289417,0.0251063235548,18.9994401241,"train",4715.16666667,0.0179915874306,1.00708103855,1.01799158743,18483.2,26053.05,1.42643567644,-1220418,0.401091234999,4922.16263579,4610.33736421,0.608233690709,19059,57709,-42732,-31532,-45283,-88082,4853,5639,12964,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,0.00438299545977,-0.000708546328127,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-12-01T00:00:00.000+09:00",4810,4820,4535,4750,31014,-0.0104166666667,-0.020618556701,0.0348583877996,50.9672822327,4775.30868836,4740.06441129,35.2442770692,40.9438296214,-5.69955255225,4774.25,4657.2,132.259613559,0.0139618604327,0.0560355173426,0.365333808732,,,,,"2023-12-04T06:52:30.000+09:00",0,35127,0,0.00210526315789,0.0147368421053,0.0221052631579,1,0.00208333333333,0.059375,-0.00507933183222,0.0199261358756,0.00741984780404,0.00861975360451,-0.00119990580047,0.0278441291702,18.8080938982,"train",4710.66666667,0.00834984432494,0.994920668168,1.00834984432,22748,26228.15,1.18246997977,-1251432,0.286842571817,4908.01378434,4640.48621566,0.409355136294,8197,4612,-7963,-39285,-48254,-98301,2916,2501,10925,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.00152674020198,-0.0050780749006,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2023-12-04T00:00:00.000+09:00",4745,4815,4710,4760,14285,0.00210526315789,-0.00104931794334,0.00740740740741,51.7887632536,4772.95350553,4741.54112156,31.41238397,39.0375404912,-7.62515652113,4776,4653.6,130.312498304,0.0124493867872,0.0552954132001,-0.825457660969,,,,,"2023-12-05T06:52:29.000+09:00",0,-547,0,-0.00105042016807,0.0147058823529,0.0231092436975,1,-0.00105263157895,0.0221052631579,-0.00335008375209,0.0228640192539,0.00659924032984,0.00820116396873,-0.00160192363889,0.027376575274,18.0349682766,"train",4706.25,0.0114209827357,0.996649916248,1.01142098274,21758,25119.65,0.568678305629,-1237147,0.25537179061,4908.04544672,4643.95455328,0.439414798476,96361,97340,86696,-16062,-28363,-92944,-369,4243,12282,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,-0.00186278487385,0.000557949198222,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-12-05T00:00:00.000+09:00",4720,4775,4720,4755,8171,-0.00105042016807,-0.00209863588667,0.00105263157895,51.3257414018,4770.19142776,4742.53807552,27.6533522374,36.7607028404,-9.10735060301,4776.25,4651.4,124.93303414,0.0124026441488,0.0552175491956,-1.23059753025,,,,,"2023-12-06T06:52:29.000+09:00",0,3316,0,0.01261829653,0.00525762355415,0.0252365930599,1,-0.00840336134454,0.0115546218487,-0.004449097095,0.0222728640839,0.00581563664298,0.00773095748484,-0.00191532084185,0.0262740345194,17.4752985801,"train",4702.41666667,0.011182193553,0.995550902905,1.01118219355,20787.8,24760.85,0.3299967489,-1245318,0.211581993348,4908.11640967,4644.38359033,0.419426031039,42946,58190,125450,38281,10488,-59094,334,5244,13220,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.00716843110134,0.0172231278453,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-12-06T00:00:00.000+09:00",4755,4825,4735,4815,27280,0.01261829653,0.0136842105263,-0.0051652892562,56.3670829894,4777.08505426,4747.90562548,29.1794287747,35.2444480273,-6.0650192526,4775,4651.7,122.437817416,0.0119924390517,0.0544019116787,0.457133535243,,,,,"2023-12-07T06:52:29.000+09:00",0,1032,0,-0.00623052959502,-0.00103842159917,0.00623052959502,0,0,0.018927444795,0.00837696335079,0.0351054453211,0.0060601098182,0.00731971921646,-0.00125960939825,0.0254284148319,18.6934004438,"train",4699.58333333,0.0245589147974,1.00837696335,1.0245589148,23582.6,22838.1,1.19449516378,-1218038,0.145204723685,4904.88456413,4645.11543587,0.653982885753,49424,60457,128930,49211,18488,-50892,3267,1514,14184,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.0121772875013,0.00504496057383,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-12-07T00:00:00.000+09:00",4840,4840,4775,4785,7833,-0.00623052959502,-0.003125,0.00842992623815,53.3895425574,4778.30273822,4750.65335693,27.6493812893,33.7254346797,-6.07605339034,4777,4654,118.335116172,0.0112382220997,0.0540947301866,-1.3782905669,,,,,"2023-12-08T06:52:28.000+09:00",0,-9250,0,0.0073145245559,-0.00835945663532,0.012539184953,0,0.00519210799585,0.0134994807892,0.0016746912288,0.0281478298238,0.00577834509704,0.0070481577178,-0.00126981262076,0.0247304318018,17.4393421879,"train",4696.75,0.0187895885453,1.00167469123,1.01878958855,17716.6,21885.15,0.357913927937,-1225871,0.195070630085,4906.20526305,4647.79473695,0.530958491207,-55308,22973,116652,37866,41035,-40304,2040,1430,14346,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.00490407831305,0.00150551745577,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-12-08T00:00:00.000+09:00",4790,4835,4755,4820,22877,0.0073145245559,0.0147368421053,0.0115424973767,56.2904878529,4784.71770157,4755.7901453,28.9275562648,32.7658589967,-3.83830273193,4779.75,4656.2,115.596893588,0.011309757807,0.0545644697946,0.0624390926999,,,,,"2023-12-11T06:52:29.000+09:00",0,13116,0,0.00207468879668,-0.0165975103734,0.00622406639004,0,0.00104493207941,0.0167189132706,0.00842094251791,0.0351789012499,0.00600156768978,0.0067978960574,-0.00079632836762,0.0239827580058,18.5184165341,"train",4694.33333333,0.0267698643755,1.00842094252,1.02676986438,16089.2,22246.65,1.02833460319,-1202994,0.208150440628,4910.15226225,4649.34773775,0.654330144682,-94386,-44393,19125,3786,53559,-16176,1893,4221,15161,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.00303028919331,-0.0137995925125,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-12-11T00:00:00.000+09:00",4850,4910,4830,4830,34975,0.00207468879668,0.0147058823529,0.0454545454545,57.1118044282,4791.68420902,4761.28717158,30.3970374419,32.2920946857,-1.89505724381,4790.25,4661.1,113.768544046,0.00878121041283,0.0456692238066,1.23399547308,,,,,"2023-12-12T06:52:27.000+09:00",0,-1440,0,-0.0103519668737,-0.0175983436853,0.00724637681159,0,0.00622406639004,0.0165975103734,0.00829810552685,0.0362360816116,0.00629338249315,0.00668573388938,-0.000392351396234,0.0235545639847,18.9449905521,"train",4692,0.0294117647059,1.00829810553,1.02941176471,20227.2,22359.3,1.56422607148,-1168019,0.358486178011,4899.63349967,4680.86650033,0.681700165564,-84207,-120111,-9279,-4903,29647,-27424,752,2635,14970,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.000908014700351,-0.0038022094535,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-12-12T00:00:00.000+09:00",4855,4855,4770,4780,53256,-0.0103519668737,0.00525762355415,0.0268528464017,51.8642448837,4789.8866384,4762.67330702,27.2133313848,31.2763420255,-4.06301064074,4796.5,4664.7,111.713648043,0.00910234894167,0.0376914766363,2.40554713623,,,,,"2023-12-13T06:52:27.000+09:00",0,-9730,0,0.00627615062761,0.00732217573222,0.0177824267782,1,0.00517598343685,0.0175983436853,-0.00344000833941,0.024717559543,0.00569316556167,0.00654316778777,-0.000850002226097,0.0233710560759,19.3550615827,"train",4688.75,0.0194614769395,0.996559991661,1.01946147694,29244.2,23798.6,2.23777869286,-1221275,0.173506004555,4886.89358384,4706.10641616,0.408732460322,-59396,-79369,-4772,4923,7677,-6622,10964,12060,25357,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,-0.0142761598601,-0.0154761811808,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2023-12-13T00:00:00.000+09:00",4775,4865,4775,4810,7700,0.00627615062761,-0.00103842159917,0.0179894179894,54.5619068255,4792.98100172,4766.17898798,26.8020137459,30.3814763696,-3.5794626237,4800.75,4669.2,110.162673182,0.00863259720218,0.0351349772961,-1.18520410723,,,,,"2023-12-14T06:52:27.000+09:00",0,-6845,0,-0.0135135135135,0,0.0114345114345,0,-0.0010460251046,0.0188284518828,0.0019267822736,0.0301550586824,0.00557214422992,0.00631631525356,-0.000744171023637,0.0229028426575,17.4274279979,"train",4686.33333333,0.0263887900989,1.00192678227,1.0263887901,25328.2,22387.15,0.343947309059,-1213575,0.121397766129,4885.08712113,4716.41287887,0.554839434145,-37033,-130850,-96435,2460,6808,21260,10653,11607,25839,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.0159832035253,0.0184496286451,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-12-14T00:00:00.000+09:00",4820,4845,4740,4745,49259,-0.0135135135135,-0.00835945663532,0.00317124735729,48.2521426973,4785.59930915,4764.61017405,20.9891350973,28.5030081152,-7.51387301788,4801.5,4672.1,109.793910812,0.00918800980338,0.034173767291,1.85495947258,,,,,"2023-12-15T06:52:08.000+09:00",0,-14165,0,-0.00105374077977,0.031612223393,0.0158061116965,1,0.002079002079,0.0218295218295,-0.0117671560971,0.0156032619165,0.00442342151681,0.0060069563994,-0.00158353488259,0.0231388642386,19.2696940863,"train",4682.25,0.0134016765444,0.988232843903,1.01340167654,33613.4,24113,2.04283996185,-1262834,-0.0200016588562,4883.54267182,4719.45732818,0.155666991677,-144761,-209564,-165638,-1019,-9238,-20367,29317,29912,44315,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0268645845466,-0.0271151823708,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2023-12-15T00:00:00.000+09:00",4745,4820,4715,4740,18780,-0.00105374077977,-0.0165975103734,-0.0155763239875,47.7942741758,4778.58403082,4762.7871982,15.7968326222,25.9617730166,-10.1649403944,4797.75,4676.7,109.451488611,0.00823437610085,0.0358471084367,-0.344854978049,,,,,"2023-12-18T06:52:08.000+09:00",0,-13075,0,0.00105485232068,0.0601265822785,-0.00527426160338,1,0,0.0221285563751,-0.0120368922933,0.0135351850664,0.00333266511016,0.00547716730307,-0.00214450219291,0.0230910313526,18.3043401787,"train",4678.33333333,0.0131813323833,0.987963107707,1.01318133238,32794,23420.65,0.801856481353,-1281614,-0.130340105847,4883.74273225,4711.75726775,0.164215809358,-150863,-135846,-141925,-21006,-17115,-51521,17485,27652,42753,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.00867112634211,0.00165863981006,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-12-18T00:00:00.000+09:00",4745,4800,4740,4745,14880,0.00105485232068,-0.0175983436853,-0.0276639344262,48.322368461,4773.41725685,4761.46962796,11.9476288867,23.1589441906,-11.2113153039,4791,4681.8,105.919239425,0.00757808749881,0.0334376696214,-0.560671403909,,,,,"2023-12-19T06:52:13.000+09:00",0,-10826,0,0.0147523709168,0.0706006322445,-0.0231822971549,1,0.00105485232068,0.0126582278481,-0.00960133583803,0.0134990815498,0.00251794075589,0.004880704782,-0.00236276402611,0.0223222843888,18.0726200336,"train",4675.08333333,0.0149551701396,0.990398664162,1.01495517014,28775,22215.15,0.669813168041,-1266734,-0.191677751444,4871.09993758,4710.90006242,0.212858702573,-68213,-114856,-108344,-33741,-22030,-67937,15327,26182,41059,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.000232420066162,-0.0140350308968,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-12-19T00:00:00.000+09:00",4745,4825,4725,4815,31843,0.0147523709168,0.00732217573222,-0.00823892893924,55.1609011116,4779.81460195,4765.4348407,14.3797612434,21.4031076011,-7.02334635775,4789,4688.6,105.496436609,0.00829083549952,0.0315188344358,0.728744873231,,,,,"2023-12-20T06:52:18.000+09:00",0,-6496,0,-0.00103842159917,0.0425752855659,-0.0353063343718,1,0,0.0210748155954,0.00542910837336,0.026959006953,0.00298645093321,0.00444508984447,-0.00145863891127,0.021909955682,18.8480641874,"train",4674.25,0.0301117826389,1.00542910837,1.03011178264,24492.4,22277.75,1.42936337826,-1234891,-0.0510127818114,4864.47184906,4713.52815094,0.672249655501,-7014,-157182,-136100,-30517,-44678,-88356,31779,50727,75921,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,0.0140939789515,0.00612681859937,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-12-20T00:00:00.000+09:00",4825,4845,4790,4810,54627,-0.00103842159917,0,-0.00619834710744,54.6050610202,4784.45850934,4768.73596362,15.7225457252,20.266995226,-4.54444950074,4787.5,4694.4,101.88954828,0.00826933136625,0.0302836047197,2.05567217743,,,,,"2023-12-21T06:52:19.000+09:00",0,45546,0,0.0176715176715,0.018711018711,-0.0322245322245,1,0.00207684319834,0.0114226375909,0.00469973890339,0.0246250852079,0.00326872052499,0.00421351252099,-0.000944791995996,0.0211828582702,19.3867359119,"train",4674.41666667,0.0290054017435,1.0046997389,1.02900540174,33877.8,24154.75,2.26154276074,-1289518,-0.124756000373,4859.9913788,4715.0086212,0.655190868026,-19903,-118716,-99279,-34498,-54073,-105971,61675,78674,97563,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.018850027369,-0.0064910605366,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2023-12-21T00:00:00.000+09:00",4795,4920,4795,4895,61420,0.0176715176715,0.031612223393,0.00720164609054,61.6752558959,4801.46489252,4778.0888552,23.3760373195,20.8888036447,2.48723367485,4789.25,4700.2,103.540294831,0.00911363872619,0.0336752645844,2.09151340427,,,,,"2023-12-22T06:52:18.000+09:00",0,13047,0,0.026557711951,-0.0183861082737,-0.0429009193054,0,-0.0031185031185,0.0259875259875,0.0220807015712,0.0414450448917,0.00477549281298,0.00426737561689,0.000508117196087,0.0211522563496,19.5214603523,"train",4678.16666667,0.046350065909,1.02208070157,1.04635006591,36310,26530.8,2.31504515507,-1228098,-0.0240249069007,4869.88963046,4708.61036954,1.1556949691,-172265,-142360,-271242,-26825,-47836,-61322,81817,78682,115663,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.023133782905,0.0217735826093,,,1,0,0
"011370","서한","KOSDAQ","KRW","1d","2023-12-22T00:00:00.000+09:00",4995,5025,4860,5025,57395,0.026557711951,0.0601265822785,0.0360824742268,69.4994659519,4835.85490905,4796.37856963,39.4763394254,24.6063108008,14.8700286246,4798,4709.4,107.930273772,0.0107200543053,0.0536640467524,1.62796334692,,,,,"2023-12-26T06:52:19.000+09:00",0,-26010,0,0.0109452736318,-0.0338308457711,-0.0746268656716,0,0.0204290091931,0.0337078651685,0.0473113797416,0.0670149063575,0.00785598794535,0.00489677826882,0.00295920967653,0.0214786614471,19.4798932069,"train",4683.41666667,0.072934645291,1.04731137974,1.07293464529,44033,28916.05,1.98488382749,-1170703,0.0939564705414,4926.74004816,4669.25995184,1.38162154375,-307901,-314220,-489847,28227,4555,-7255,65260,98502,132876,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.0267538642883,0.032166015032,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-12-26T00:00:00.000+09:00",5025,5130,4975,5080,79262,0.0109452736318,0.0706006322445,0.0661070304302,72.0951123928,4873.41569228,4817.38756447,56.0281278055,30.8906742017,25.1374536037,4813.75,4719.7,111.292397074,0.00991523794857,0.0734685932392,2.31274806499,,,,,"2023-12-27T06:52:19.000+09:00",0,-10189,0,-0.011811023622,-0.0413385826772,-0.0935039370079,0,0,0.0308457711443,0.0553103090106,0.0763395978558,0.0110291590168,0.00608084137829,0.00494831763853,0.0219079521799,19.8135806429,"train",4691.66666667,0.0827708703375,1.05531030901,1.08277087034,56909.4,31917.4,2.4833476411,-1091441,0.239421130794,4990.57972035,4636.92027965,1.25284290296,-491744,-542247,-679874,53211,32879,12133,85132,148479,181539,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,0.0097604349507,0.0182935687806,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-12-27T00:00:00.000+09:00",5050,5050,4910,5020,50147,-0.011811023622,0.0425752855659,0.0535152151102,65.542227578,4895.96712423,4832.39589303,63.5712312052,37.4267856024,26.1444456027,4826.5,4726.8,115.485797283,0.0104298766098,0.081466311316,0.804331173436,,,,,"2023-12-28T06:52:22.000+09:00",0,-100459,0,-0.0239043824701,-0.0288844621514,-0.0876494023904,0,-0.00590551181102,0.0275590551181,0.0400911633689,0.0620292798511,0.0126635918735,0.00745553498056,0.00520805689298,0.0230051389009,19.3438991877,"train",4698.66666667,0.0683881952327,1.04009116337,1.06838819523,60570.2,33773.65,1.48479657958,-1141588,0.152022360627,5023.09857578,4629.90142422,0.992119536546,-473130,-608476,-786837,33694,16375,-10138,114745,161648,229679,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.0160030016132,-0.0253079706009,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2023-12-28T00:00:00.000+09:00",5020,5025,4750,4900,30045,-0.0239043824701,0.018711018711,0.0315789473684,54.8118325117,4896.58756666,4837.40360466,59.1839620032,41.7782208826,17.4057411206,4834,4734.4,126.879668905,0.0118874111148,0.0810077832058,-0.230176811498,,,,,"2024-01-02T06:52:22.000+09:00",0,-33699,0,-0.019387755102,-0.0112244897959,-0.0622448979592,0,0,0.054780876494,0.0136532892015,0.0349780331193,0.0120783595925,0.00852616752706,0.00355219206543,0.0258938099807,18.8074420277,"train",4703.91666667,0.0416851205556,1.0136532892,1.04168512056,55653.8,34610.6,0.868086655533,-1171633,0.124164273373,5029.79581201,4638.20418799,0.668542930829,-513328,-807645,-996754,-22218,16835,-11942,96349,133176,224971,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.0398906078384,-0.0317900289652,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-01-02T00:00:00.000+09:00",4900,4905,4750,4805,34502,-0.019387755102,-0.0183861082737,0.00104166666667,48.0982974596,4882.49717179,4835.00333765,47.493834144,42.9213435349,4.57249060917,4834.25,4740.9,128.888263984,0.0125376421399,0.0809367430406,0.00123319536661,,,,,"2024-01-15T17:59:08.000+09:00",0,-2361,0,0.0104058272633,0.00832466181061,-0.0520291363163,1,0,0.0316326530612,-0.00605057661478,0.013520639541,0.00988425268346,0.00893264173462,0.000951610948838,0.0268237802255,18.9261848998,"train",4707.33333333,0.0207477694378,0.993949423385,1.02074776944,50270.2,34477.55,1.00070915712,-1206135,0.020713478771,5029.88422502,4638.61577498,0.425243141897,-261183,-631165,-960116,-141167,-81463,-97502,98027,164689,274713,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.0248598710371,-0.0336508844511,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2024-01-03T00:00:00.000+09:00",4800,4885,4775,4855,13911,0.0104058272633,-0.0338308457711,0.0221052631579,51.467598405,4878.26683767,4836.48457189,41.7822657741,42.6935279827,-0.911262208601,4839.5,4748.9,127.53910227,0.0124829995967,0.0793093635798,-0.970040479223,,,,,"2024-01-15T18:01:06.000+09:00",0,-13902,0,0.00308959835221,-0.0010298661174,-0.0607621009269,0,-0.00104058272633,0.0228928199792,0.00320281020767,0.0223420160458,0.00860602796583,0.00879372358037,-0.000187695614542,0.0262696400145,18.0281995686,"train",4713.08333333,0.0301112152342,1.00320281021,1.03011121523,41573.4,33622.4,0.413742029123,-1192224,0.0880484438945,5031.40883252,4647.59116748,0.540383758778,-126887,-427462,-921921,-145457,-157309,-116310,48588,144976,275351,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0338157328371,0.0187796454285,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2024-01-04T00:00:00.000+09:00",4850,4940,4810,4870,22341,0.00308959835221,-0.0413385826772,0.0231092436975,52.4645672559,4876.99501649,4838.9671962,38.0278202903,41.7603864442,-3.73256615394,4845,4756.5,127.71488068,0.0124885224417,0.0779191354966,-0.583907662014,,,,,"2024-01-05T06:52:21.000+09:00",0,2937,0,0.00102669404517,-0.00102669404517,-0.0554414784394,0,-0.0010298661174,0.0267765190525,0.00515995872033,0.0238620834647,0.0078085873286,0.0085750280173,-0.000766440688695,0.0262248214948,18.5050280596,"train",4719.41666667,0.0319071919199,1.00515995872,1.03190719192,30189.2,34025.2,0.656601577654,-1169883,0.0988443859257,5033.75910574,4656.24089426,0.56622197086,-126887,-427462,-921921,-145457,-157309,-116310,48588,144976,275351,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,0.0108715652069,0.0091935257476,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-01-05T00:00:00.000+09:00",4870,4935,4655,4875,23853,0.00102669404517,-0.0288844621514,0.0252365930599,52.8125357117,4876.68809087,4841.63629278,35.0517980988,40.4186687751,-5.36687067635,4851,4763.3,138.592389203,0.0124778338185,0.076073214594,-0.568400653779,,,,,"2024-01-08T06:52:21.000+09:00",0,-7998,0,-0.00615384615385,-0.00205128205128,-0.0584615384615,0,0,0.0574948665298,0.00494743351886,0.0234501291122,0.00719011243052,0.00829100897952,-0.00110089654899,0.0284292080416,18.5715406666,"train",4726.08333333,0.0315095304428,1.00494743352,1.03150953044,24930.4,34809.3,0.685247907887,-1146030,0.142617059234,5035.515582,4666.484418,0.565035157845,-126887,-427462,-921921,-145457,-157309,-116310,48588,144976,275351,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.00448240756884,-0.0129184719,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-01-08T00:00:00.000+09:00",4875,4900,4750,4845,23705,-0.00615384615385,-0.0112244897959,0.00623052959502,50.4273379133,4871.81299997,4841.88545627,29.9275436969,38.3204437595,-8.39290006257,4852.5,4768.4,139.407218545,0.0122977527996,0.0757576358411,-0.564305829053,,,,,"2024-01-09T06:52:21.000+09:00",0,-5690,0,0,0.00412796697626,-0.0546955624355,1,0,0.0307692307692,-0.0015455950541,0.0160640885832,0.00617699560308,0.00790927631775,-0.00173228071467,0.0287734197204,18.5591438084,"train",4731.5,0.0239881644299,0.998454404946,1.02398816443,23662.4,34630.55,0.68451121914,-1169735,0.0697404459357,5036.30696396,4668.69303604,0.479598161467,52086,-263815,-1041029,-132154,-168530,-128034,78589,126633,303929,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,-0.00217414032625,-0.00730375564117,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2024-01-09T00:00:00.000+09:00",4845,4890,4805,4845,20420,0,0.00832466181061,0.012539184953,50.4273379133,4867.68792305,4842.11616322,25.5717598357,35.7707069747,-10.1989471391,4855.5,4776.2,135.520988649,0.0122047562949,0.0746546929859,-0.794765386449,,,,,"2024-01-10T06:52:21.000+09:00",0,10235,0,0.00103199174407,-0.00515995872033,-0.0598555211558,0,0,0.0175438596491,-0.0021624961384,0.0144047569197,0.00527796900633,0.00738301485547,-0.00210504584914,0.0279713082867,18.4099726262,"train",4735.5,0.0231232182452,0.997837503862,1.02312321825,20846,35259.9,0.57912813139,-1169735,0.0796031752784,5036.7429309,4674.2570691,0.471033353003,5405,-152630,-997657,-35373,-150530,-171156,28579,78523,302958,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.00256248490938,-0.00602724770851,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-01-10T00:00:00.000+09:00",4845,4910,4700,4850,25588,0.00103199174407,-0.0010298661174,0.00622406639004,50.8563533077,4864.96670412,4842.70015113,22.2665529947,33.0698761787,-10.803323184,4857,4784.3,140.840918031,0.0121108995311,0.0743413978278,-0.527528121073,,,,,"2024-01-11T06:52:21.000+09:00",0,-20328,0,0.00309278350515,-0.0278350515464,-0.0670103092784,0,0,0.0433436532508,-0.00144121885938,0.0137324164455,0.00459104185457,0.00681853117087,-0.0022274893163,0.0290393645426,18.6366127626,"train",4740.25,0.0231527873002,0.998558781141,1.0231527873,23181.4,35395.45,0.722917776155,-1144147,0.0831279161587,5037.53808462,4676.46191538,0.480613508738,-51135,34731,-1022480,-10766,-145857,-176287,59920,108547,332004,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.00855178684331,0.0114090942943,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-01-11T00:00:00.000+09:00",4800,4910,4800,4865,18668,0.00309278350515,-0.00102669404517,0.00724637681159,52.1930342415,4864.97182656,4844.35199178,20.6198347803,30.579867899,-9.96003311875,4858.75,4791.9,138.637995315,0.0121200367458,0.0741488513576,-0.839861929919,,,,,"2024-01-12T06:52:12.000+09:00",0,-8986,0,0,-0.0472764645427,-0.0719424460432,0,-0.0103092783505,0.0226804123711,0.00128633907898,0.0152549093262,0.00423840386028,0.00628568713238,-0.0020472832721,0.0284970185642,18.3243881127,"train",4745.25,0.0252357620779,1.00128633908,1.02523576208,22446.8,34580.1,0.539848062903,-1125479,0.0615093652129,5038.88536577,4678.61463423,0.517348064811,-57682,-60314,-1043403,-3468,-30831,-169368,59944,88550,361833,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,0.00376548746034,-0.00498297095536,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-01-12T00:00:00.000+09:00",4865,4915,4805,4865,20151,0,-0.00205128205128,0.0177824267782,52.1930342415,4864.97616094,4845.88147387,19.094687065,28.2828317322,-9.18814466726,4863,4798.6,136.592424221,0.0118667359664,0.0725793244284,-0.683587386218,,,,,"2024-01-15T06:52:12.000+09:00",0,-8475,0,0,-0.0452209660843,-0.0832476875642,0,0,0.0226104830421,0.000411268764137,0.0138373692327,0.00392490998252,0.00581353170241,-0.00188862171989,0.0280765517412,18.4008311988,"train",4748.58333333,0.0245160837443,1.00041126876,1.02451608374,21706.4,32924.85,0.612030123144,-1125479,0.145476744769,5039.47662735,4686.52337265,0.505666472751,-72279,-98022,-975550,-15994,-21067,-190936,89962,119897,391027,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,0.00599148909368,0.0163733810749,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-01-15T00:00:00.000+09:00",4865,4910,4725,4865,17311,0,0.00412796697626,0.0114345114345,52.1930342415,4864.97982849,4847.29766099,17.6821674924,26.1626988842,-8.48053139187,4865.75,4805.3,140.050108205,0.0118046177016,0.0718464571891,-0.886869663385,,,,,"2024-01-16T06:52:18.000+09:00",0,-17368,0,-0.00924974306269,-0.0431654676259,-0.087358684481,0,0,0.03802672148,-0.000154138622001,0.012423782074,0.00363456680213,0.00537773872235,-0.00174317192022,0.0287872781511,18.2489194231,"train",4754.33333333,0.0232770104466,0.999845861378,1.02327701045,20427.6,33405.4,0.518209630778,-1125479,0.131858921013,5040.54344953,4690.95655047,0.497854610679,-69121,-86476,-1007394,-19086,-32789,-190470,89966,119924,421218,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,-0.000372269856042,0.00964196848217,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2024-01-16T00:00:00.000+09:00",4820,4875,4815,4820,19659,-0.00924974306269,-0.00515995872033,0.0158061116965,47.3657779943,4858.05985487,4845.27561203,12.7842428416,23.4870076757,-10.7027648341,4869.5,4811.3,134.332243333,0.011583545638,0.0687253382107,-0.681445687885,,,,,"2024-01-17T06:52:29.000+09:00",0,-6956,0,-0.0217842323651,-0.0280082987552,-0.0778008298755,0,-0.00924974306269,0.0123329907503,-0.010165314714,0.00180824309438,0.00265233253975,0.00487282316924,-0.00222049062949,0.0278697600277,18.3668197453,"train",4760,0.0126050420168,0.989834685286,1.01260504202,20275.4,31925.4,0.615779285459,-1145138,0.184329718657,5036.82901721,4702.17098279,0.352087818282,-48147,-113866,-822942,-40011,-35469,-216118,89973,149944,421777,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.00199337349755,-0.00357341034585,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-01-17T00:00:00.000+09:00",4820,4820,4705,4715,28785,-0.0217842323651,-0.0278350515464,-0.00527426160338,38.4335503729,4836.05064643,4835.6255667,0.425079735222,18.8746220876,-18.4495423524,4868.25,4813.8,132.95136881,0.0125913239179,0.0704571284218,-0.20492492969,,,,,"2024-01-18T06:52:29.000+09:00",0,-24199,0,-0.016967126193,-0.0137857900318,-0.0615058324496,0,0,0.0238589211618,-0.0314794844143,-0.0205243258964,9.01547688701e-05,0.00400310118507,-0.0039129464162,0.0281975331515,18.7261138995,"train",4764.33333333,-0.0103547190933,0.968520515586,0.989645280907,20914.8,32425.65,0.887723145103,-1173923,0.166058351953,5039.75145772,4696.74854228,0.053210794714,-54308,-101195,-834968,-36856,-47157,-226654,89974,149951,453232,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,0.00291557825229,0.00369451779571,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-01-18T00:00:00.000+09:00",4630,4740,4615,4635,56315,-0.016967126193,-0.0472764645427,-0.0231822971549,33.283520639,4805.11977775,4820.76441361,-15.6446358579,11.9707704985,-27.6154063564,4862.75,4812,132.383413895,0.0131047515988,0.0792571233293,1.21120484443,,,,,"2024-01-19T06:52:29.000+09:00",0,48194,0,0.00215749730313,-0.00647249190939,-0.0474649406688,0,-0.0180275715801,0.0265111346766,-0.0468356382705,-0.036783042394,-0.00337532596719,0.00258269050669,-0.00595801647388,0.0285616858456,19.3801076903,"train",4766.75,-0.027639376934,0.953164361729,0.972360623066,28444.2,34497.4,1.63244186518,-1230238,0.0528967400442,5055.45378823,4670.04621177,-0.090932856293,-55116,-83910,-888610,-35028,-64349,-219445,89984,149964,484903,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,-0.0186667033513,-0.0257060974432,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-01-19T00:00:00.000+09:00",4640,4745,4630,4645,29717,0.00215749730313,-0.0452209660843,-0.0353063343718,34.4656444381,4780.48596579,4807.74482741,-27.2588616262,4.12484407356,-31.3837056998,4854.25,4809.9,131.141741474,0.0126222453444,0.0882440118909,-0.25917189551,,,,,"2024-01-22T06:52:29.000+09:00",0,6510,0,0.0021528525296,-0.0139935414424,-0.0462863293864,0,0.00107874865156,0.024811218986,-0.0431065561106,-0.0342834570365,-0.00586843092061,0.000888018099798,-0.00675644902041,0.0282328829868,18.7430212101,"train",4768.58333333,-0.025916152596,0.956893443889,0.974083847404,30357.4,34391.1,0.864089837196,-1200521,0.0499693234587,5068.42924736,4640.07075264,0.0115072945242,-39161,-80748,-855089,-48540,-68015,-234141,89979,149961,479977,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.0112439223457,-0.0006271230246,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-01-22T00:00:00.000+09:00",4675,4675,4625,4655,18077,0.0021528525296,-0.0431654676259,-0.0322245322245,35.6927293089,4761.18043259,4796.43039575,-35.2499631641,-3.75011737397,-31.4998457901,4846.5,4806.2,125.345902797,0.0126499416833,0.0951656083738,-0.816557612772,,,,,"2024-01-23T06:52:29.000+09:00",0,-8724,0,0.00644468313641,-0.0128893662728,-0.047261009667,0,0.00645855758881,0.010764262648,-0.0395130506551,-0.0314593649869,-0.00757249477209,-0.000805610606652,-0.00676688416544,0.0269271541991,18.2480928926,"train",4769.66666667,-0.024040813474,0.960486949345,0.975959186526,30510.6,32563.6,0.555129039787,-1182444,0.164407497942,5077.11006049,4615.88993951,0.0847969520678,-103281,-135355,-918346,17032,-11039,-175124,89964,149949,481521,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.00554584977153,0.00568923094583,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-01-23T00:00:00.000+09:00",4640,4685,4630,4685,24994,0.00644468313641,-0.0280082987552,-0.0429009193054,39.3610172147,4749.46036604,4788.17629236,-38.7159263272,-10.7432791646,-27.9726471626,4836,4805,120.321195454,0.0120175387552,0.0991573128083,-0.348120725421,,,,,"2024-01-24T06:52:33.000+09:00",0,12948,0,-0.00747065101387,-0.0277481323372,-0.0533617929562,0,-0.00322234156821,0.0118152524168,-0.0312241521919,-0.0249739854318,-0.00826380497912,-0.00229312255381,-0.00597068242531,0.0256822188803,18.5785122783,"train",4773.5,-0.018539855452,0.968775847808,0.981460144548,31577.6,30742.3,0.813016592773,-1157450,0.114903569349,5075.76238237,4596.23761763,0.185104897384,-103152,-138915,-819497,31586,7248,-161034,89956,149947,493042,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,0.00065816742233,0.00594449854448,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-01-24T00:00:00.000+09:00",4690,4690,4640,4650,20970,-0.00747065101387,-0.0137857900318,-0.0746268656716,36.7286878845,4734.15877126,4777.94101145,-43.7822401863,-17.3510713689,-26.4311688173,4817.25,4802.7,115.298252922,0.010091842874,0.0981207516419,-0.514743589968,,,,,"2024-01-25T06:52:33.000+09:00",0,-13722,0,-0.00967741935484,-0.0193548387097,-0.0516129032258,0,0.00106723585912,0.0106723585912,-0.0347189786704,-0.0317946155288,-0.00941553552393,-0.00373141319762,-0.00568412232631,0.024795323209,18.3954706327,"train",4776.91666667,-0.0265687420407,0.96528102133,0.973431257959,30014.6,28921.05,0.725077409015,-1178420,-0.0133414934797,5053.58609542,4580.91390458,0.146160693947,-116827,-143267,-664015,45613,14454,-216755,89963,149950,504680,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,-0.00387185975587,-0.00282840178461,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-01-25T00:00:00.000+09:00",4655,4655,4590,4605,39522,-0.00967741935484,-0.00647249190939,-0.0935039370079,33.6159112974,4714.28819107,4765.13056616,-50.842375088,-24.0493321128,-26.7930429753,4793.5,4802.4,111.70552057,0.00957072402188,0.0921704323462,1.1812595284,,,,,"2024-01-26T06:52:33.000+09:00",0,-14897,0,-0.00542888165038,-0.00108577633008,-0.0521172638436,0,0.0010752688172,0.0139784946237,-0.039324084698,-0.0411044477761,-0.0110406894871,-0.00522243911244,-0.00581825037465,0.0242574420348,19.0195107121,"train",4778.91666667,-0.0363924878372,0.960675915302,0.963607512163,26656,26934.05,1.4673619452,-1217942,-0.23483471665,5014.40948373,4572.59051627,0.0733546681183,-52940,-133179,-479542,10370,34359,-217965,89992,149957,486381,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,-0.00994061028164,0.00523510261931,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-01-26T00:00:00.000+09:00",4615,4665,4580,4580,40692,-0.00542888165038,-0.0139935414424,-0.0876494023904,31.9936581836,4693.62846937,4751.41719089,-57.78872152,-30.7972099942,-26.9915115258,4771.5,4800.9,109.797983387,0.00943880433819,0.0896257757734,1.45349813512,,,,,"2024-01-29T06:52:33.000+09:00",0,-13083,0,0.00327510917031,0.00218340611354,-0.046943231441,1,0.00217155266015,0.0184581976113,-0.0401341297286,-0.0460122060447,-0.012617624786,-0.00672428165813,-0.0058933431279,0.023973358818,19.0432410744,"train",4779.75,-0.0417908886448,0.959865870271,0.958209111355,28851,26461.3,1.53779292779,-1258634,-0.221164493052,4985.32469455,4557.67530545,0.0522032653858,-36308,-136062,-382675,-10950,44838,-205678,90005,149973,468302,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,-0.00875635883975,-0.0218175479771,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-01-29T00:00:00.000+09:00",4580,4625,4535,4595,45791,0.00327510917031,-0.0128893662728,-0.0622448979592,34.0501338708,4678.45485869,4739.8307323,-61.3758736075,-36.9129427169,-24.4629308906,4756.25,4798.3,108.383841716,0.008457237829,0.0918564909907,1.74218961543,,,,,"2024-01-30T06:52:33.000+09:00",0,-14579,0,-0.00870511425462,-0.00326441784548,-0.0467899891186,0,0,0.0196506550218,-0.0339027595269,-0.0423691724152,-0.0133570998058,-0.00803328459562,-0.00532381521015,0.0235873431374,19.1645668838,"train",4780.83333333,-0.038870489803,0.966097240473,0.961129510197,34393.8,27248.6,1.68049000683,-1212843,-0.0756185638895,4974.69621764,4537.80378236,0.130916017352,-24658,-64644,-175345,-15673,-18251,-210210,90031,150017,498362,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.00563732385532,0.0248937609309,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-01-30T00:00:00.000+09:00",4650,4650,4530,4555,31523,-0.00870511425462,-0.0277481323372,-0.0520291363163,31.3294369166,4659.46180351,4726.13956695,-66.6777634355,-42.8659068606,-23.8118565749,4743.75,4794.8,109.213567308,0.00772158963403,0.0986225633482,0.418832832125,,,,,"2024-01-31T06:52:33.000+09:00",0,-2594,0,0.00109769484083,0,-0.0450054884742,0,0.0119695321001,0.0261153427639,-0.0397891963109,-0.0500125135564,-0.0146383673843,-0.00941073696171,-0.0052276304226,0.0239766338766,18.7824535338,"train",4781.41666667,-0.0473534691601,0.960210803689,0.95264653084,35699.6,27099.65,1.16322535531,-1244366,-0.0705378113739,4977.67039244,4509.82960756,0.0965507794555,60067,30040,-158292,-41704,-38931,-118502,60041,120042,448395,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.00796930556488,-0.00836329234384,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-01-31T00:00:00.000+09:00",4560,4620,4525,4560,47389,0.00109769484083,-0.0193548387097,-0.0607621009269,32.0602061721,4644.15998759,4713.83293236,-69.6729447716,-48.2273144428,-21.4456303288,4729,4789.7,108.1983125,0.00718310820867,0.101963773702,1.69496680313,,,,,"2024-02-01T06:52:33.000+09:00",0,-28310,0,0.00877192982456,-0.00767543859649,-0.0394736842105,0,0.00109769484083,0.0208562019759,-0.0357369422711,-0.0479570745558,-0.0152791545552,-0.010576165448,-0.00470298910719,0.0237277001097,19.1912233204,"train",4780.91666667,-0.0462080145021,0.964263057729,0.953791985498,40983.4,28773.55,1.64696396517,-1196977,-0.00825932149491,4970.09334292,4487.90665708,0.149513342107,88111,68876,-167677,-42561,-43336,-102782,30008,90018,449722,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,0.00178602248479,0.0250578345473,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-01T00:00:00.000+09:00",4560,4635,4540,4600,45863,0.00877192982456,-0.00108577633008,-0.0554414784394,37.7659515026,4637.36614334,4705.40086329,-68.034719952,-52.1887955447,-15.8459244074,4715.5,4784.1,107.255575893,0.00752660852652,0.101037211793,1.38627783832,,,,,"2024-02-02T06:52:33.000+09:00",0,42830,0,-0.00217391304348,-0.0184782608696,-0.0434782608696,0,0,0.0208333333333,-0.024493691019,-0.0384816370895,-0.0147901565113,-0.0113453903358,-0.00344476617552,0.023316429542,19.167225558,"train",4778.83333333,-0.0374219649147,0.975506308981,0.962578035085,42251.6,29949.65,1.5313367602,-1151114,0.031334255993,4953.7204861,4477.2795139,0.257577524317,106214,94510,-200222,-30258,-58879,-103178,134,60159,449945,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.00939721906475,0.00941003602545,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-02T00:00:00.000+09:00",4600,4600,4545,4590,56576,-0.00217391304348,0.00218340611354,-0.0584615384615,36.9309197791,4630.07904437,4696.8526512,-66.7736068319,-55.1057578021,-11.6678490298,4701.25,4778.8,103.523034758,0.00747699621887,0.0988572448541,1.95928038491,,,,,"2024-02-05T06:52:32.000+09:00",0,47840,0,-0.00217864923747,-0.0283224400871,-0.0446623093682,0,0,0.0119565217391,-0.0236639191704,-0.0395078262325,-0.0145476267608,-0.0120056117216,-0.00254201503916,0.0225540380736,19.3749754529,"train",4776.16666667,-0.038978260111,0.97633608083,0.961021739889,45428.4,31585.8,1.79118464627,-1207690,-0.0976071525812,4933.62631119,4468.87368881,0.260625342074,14531,80879,-233953,-46917,-74898,-119142,50181,80218,500049,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.030827264522,-0.022255793028,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-02-05T00:00:00.000+09:00",4590,4605,4555,4580,43353,-0.00217864923747,-0.00326441784548,-0.0546955624355,36.071990639,4622.374576,4688.19689926,-65.8223232553,-57.2490708927,-8.57325236254,4688,4773.6,99.6999608465,0.0074427239336,0.0973818285841,0.838231529678,,,,,"2024-02-06T06:52:32.000+09:00",0,25716,0,-0.00545851528384,-0.0305676855895,-0.0305676855895,0,0,0.0108932461874,-0.0230375426621,-0.0405563934976,-0.0143716863003,-0.0124997971382,-0.00187188916213,0.0217685504032,19.1065854661,"train",4771.83333333,-0.0402011805386,0.976962457338,0.959798819461,44940.8,32568.2,1.33114510473,-1251043,-0.124827285512,4916.2630062,4459.7369938,0.263430785835,-41617,51917,-234558,10493,-17170,-79249,50222,50209,470099,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.00699808315754,0.00614271752861,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-02-06T00:00:00.000+09:00",4580,4605,4500,4555,72029,-0.00545851528384,0,-0.0598555211558,33.9463723624,4612.00925662,4678.33046228,-66.3212056582,-59.0634978458,-7.25770781236,4673.5,4767.5,100.078535072,0.00743583538902,0.0955678436668,2.43522198294,,,,,"2024-02-07T06:52:32.000+09:00",0,31522,0,-0.00658616904501,-0.0241492864984,-0.0274423710209,0,0,0.0229257641921,-0.0253557291109,-0.0445726271631,-0.0145600890578,-0.0129667393734,-0.00159334968438,0.0219711383253,19.6088049074,"train",4768.66666667,-0.0448063749476,0.974644270889,0.955193625052,53042,35148.65,2.04926789507,-1323072,-0.218126442979,4896.81815869,4450.18184131,0.234683465295,-41035,-6592,-229333,60934,43759,-23393,50233,50351,470284,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.000372512265929,-0.00427038176734,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-07T00:00:00.000+09:00",4555,4570,4510,4525,29771,-0.00658616904501,-0.00767543859649,-0.0670103092784,31.5442182613,4598.62321714,4666.97265025,-68.3494331173,-60.9206849001,-7.42874821722,4657.25,4761,97.2157825666,0.00741188192601,0.0930947341571,-0.371472770118,,,,,"2024-02-08T06:52:32.000+09:00",0,-27561,0,-0.00220994475138,-0.0220994475138,-0.0232044198895,0,0,0.01317233809,-0.0283965859681,-0.0495694181895,-0.0151048470978,-0.0134631347846,-0.0016417123132,0.0214841508435,18.7186629079,"train",4764.66666667,-0.0503008255212,0.971603414032,0.949699174479,49518.4,35357.8,0.841992431656,-1352843,-0.295120171504,4874.03272533,4440.46727467,0.19497108268,-70800,-78032,-253618,116392,84055,8016,30131,80341,470260,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.0195432375956,-0.0126454233478,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-08T00:00:00.000+09:00",4605,4605,4495,4515,37288,-0.00220994475138,-0.0184782608696,-0.0719424460432,30.7627767881,4585.75810681,4655.7154169,-69.957310094,-62.7280099389,-7.22930015508,4639.75,4756,98.1289409547,0.00726708045062,0.0874789642314,0.0686931785667,,,,,"2024-02-13T06:52:21.000+09:00",0,-15051,0,-0.0121816168328,-0.0221483942414,-0.0188261351052,0,0.017679558011,0.0243093922652,-0.0268872245272,-0.0506728343146,-0.0154944208403,-0.0138932469411,-0.00160117389924,0.0217339847076,18.9415873098,"train",4762.91666667,-0.0520514390692,0.973112775473,0.947948560931,47803.4,36288.8,1.02753466634,-1390131,-0.36464694341,4842.69026215,4436.80973785,0.192643542783,5478,-48819,-171398,105083,118171,29302,80092,130167,490247,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.00632554956135,-0.0202659108564,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-13T00:00:00.000+09:00",4515,4525,4435,4460,91514,-0.0121816168328,-0.0283224400871,-0.0832476875642,26.8264806664,4566.41070576,4641.21797861,-74.8072728524,-65.1438625216,-9.66341033079,4619.5,4749.9,97.5483023151,0.00743992224454,0.0819849453162,2.80844613685,,,,,"2024-02-14T06:52:27.000+09:00",0,-41206,0,-0.00448430493274,-0.0067264573991,-0.00896860986547,0,0,0.0199335548173,-0.0345275462712,-0.0610328638498,-0.0167729311328,-0.0146062472022,-0.00216668393067,0.0218718166626,19.8271512925,"train",4759.66666667,-0.0629595910078,0.965472453729,0.937040408992,54791,39856.95,2.29606128919,-1481645,-0.446805387768,4808.86472744,4430.13527256,0.078855042983,61828,40705,-95226,29675,120351,22276,79911,80081,460233,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.0233710898742,-0.0346476818235,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-14T00:00:00.000+09:00",4455,4470,4425,4440,50883,-0.00448430493274,-0.0305676855895,-0.087358684481,25.5463815104,4546.96290487,4626.31294316,-79.3500382859,-67.9850976744,-11.3649406114,4598.25,4743.7,93.7948521498,0.00737397503038,0.0733538998783,0.525698350071,,,,,"2024-02-15T06:52:35.000+09:00",0,-33363,0,0.00112612612613,-0.00112612612613,-0.0225225225225,0,-0.00112107623318,0.0100896860987,-0.0344152666775,-0.06402175517,-0.0178716302446,-0.0153119589357,-0.00255967130888,0.0211249667004,19.2356938184,"train",4754.91666667,-0.0662296920731,0.965584733322,0.933770307927,56297,41535.55,1.22504697783,-1532528,-0.490000734311,4766.89978506,4429.60021494,0.0308324883252,243000,206585,58503,-11092,62470,16010,49791,79910,430085,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.00654360829321,-0.0141275635259,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-15T00:00:00.000+09:00",4440,4460,4425,4445,35537,0.00112612612613,-0.0241492864984,-0.0778008298755,26.4907609611,4531.27630412,4612.88235478,-81.6060506536,-70.7092882703,-10.8967623833,4579.5,4736.6,89.5952198533,0.00738884851817,0.0646284996808,-0.396545766478,,,,,"2024-02-16T06:52:35.000+09:00",0,-18131,0,-0.0044994375703,-0.00224971878515,-0.0494938132733,0,0,0.00788288288288,-0.029370018561,-0.0615631465608,-0.0183590665137,-0.0159076014106,-0.0024514651031,0.0201564049164,18.8778648405,"train",4750.16666667,-0.0642433598821,0.970629981439,0.935756640118,48998.6,42329.45,0.839533705257,-1496991,-0.415612534536,4727.48310714,4431.51689286,0.0455562374795,422487,414703,299236,-83822,-26585,-14509,-324,79610,399950,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,0.00365243870197,-0.00579992567277,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-16T00:00:00.000+09:00",4450,4460,4400,4425,65352,-0.0044994375703,-0.0220994475138,-0.0615058324496,25.1183130746,4514.92610349,4598.96514331,-84.0390398231,-73.3752385808,-10.6638012423,4565,4730.1,87.4812755781,0.00617016631938,0.0652189934403,1.20884815447,,,,,"2024-02-19T06:52:35.000+09:00",0,-7610,0,-0.00225988700565,-0.00338983050847,-0.0508474576271,0,0.00112485939258,0.0134983127109,-0.0306681270537,-0.0645018075728,-0.0189918734063,-0.0165819748205,-0.00240989858582,0.0197697797917,19.4825688839,"train",4743.66666667,-0.0671772890169,0.969331872946,0.932822710983,56114.8,44157.8,1.47996503449,-1562343,-0.439809048458,4713.86235253,4416.13764747,0.0297669369621,376836,488341,335918,-81172,-77213,-22040,-472,49478,369787,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.0178746001688,-0.0026256232525,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-19T00:00:00.000+09:00",4455,4465,4385,4415,96656,-0.00225988700565,-0.0221483942414,-0.0474649406688,24.4366072183,4499.5528568,4585.33809566,-85.7852388611,-75.8572386369,-9.92800022418,4554,4723.2,86.9468987511,0.00529375634922,0.0697112337936,2.42391214085,,,,,"2024-02-20T06:52:35.000+09:00",0,20561,0,0.00339750849377,-0.0113250283126,-0.0464326160815,0,0.00677966101695,0.0180790960452,-0.0305226174791,-0.0652523712737,-0.019430405178,-0.0171817075055,-0.00224869767252,0.0196935218009,19.8716766778,"train",4735.91666667,-0.0677623128222,0.969477382521,0.932237687178,67988.4,46174.85,2.09326072526,-1658999,-0.464279797336,4712.73247935,4395.26752065,0.0621564012266,226085,427192,339704,-84252,-126865,-33214,49565,49383,389666,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.0141522441841,-0.00327434596087,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-20T00:00:00.000+09:00",4405,4440,4400,4430,27976,0.00339750849377,-0.0067264573991,-0.0462863293864,27.6102607319,4488.85241729,4573.83157006,-84.9791527642,-77.6816214623,-7.29753130185,4543.25,4716.7,83.5935488403,0.00535386008161,0.0711904997348,-0.866658231452,,,,,"2024-02-21T06:52:35.000+09:00",0,-11995,0,0.00112866817156,-0.0146726862302,-0.0553047404063,0,-0.00226500566251,0.00906002265006,-0.0249270896385,-0.0607840227278,-0.0191826529942,-0.0175353547319,-0.00164729826227,0.0188698755847,18.6352571499,"train",4728.83333333,-0.0631938815071,0.975072910362,0.936806118493,55280.8,46087.8,0.607015305569,-1631023,-0.46704550879,4704.96811896,4381.53188104,0.149853706164,54473,407348,392870,-50654,-106914,-16623,49630,49329,359601,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,0.0117810235259,-0.00557193714789,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-21T00:00:00.000+09:00",4415,4455,4400,4435,53996,0.00112866817156,-0.00112612612613,-0.047261009667,28.6854614997,4480.56743002,4563.54775005,-82.9803200357,-78.741361177,-4.23895885869,4532.25,4709.1,81.5511524946,0.00531528165582,0.0704874495412,0.306604494772,,,,,"2024-02-22T06:52:35.000+09:00",0,3102,0,0,-0.0124013528749,-0.0507328072153,0,-0.00338600451467,0.0124153498871,-0.021457333554,-0.0582064513389,-0.0187103314624,-0.017754534651,-0.00095579681143,0.0183880839898,19.2939481476,"train",4722.08333333,-0.0607959057619,0.978542666446,0.939204094238,55903.4,47883.75,1.12764768841,-1577027,-0.412021823688,4691.98337159,4372.51662841,0.195586466901,71029,316370,510228,-5182,-71303,-44254,50020,49707,329843,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,0.0028142791491,0.00355313450034,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-22T00:00:00.000+09:00",4460,4460,4400,4435,32700,0,-0.00224971878515,-0.0533617929562,28.6854614997,4473.55705617,4554.02569449,-80.4686383249,-79.0868166066,-1.38182171835,4519.75,4702.1,80.0117844592,0.00495203169252,0.0658046523887,-0.795959463244,,,,,"2024-02-23T06:52:37.000+09:00",0,-35380,0,-0.00563697857948,-0.0191657271702,-0.0417136414882,0,0.00563697857948,0.0135287485908,-0.0187510371149,-0.0568044065418,-0.0181439996223,-0.0178324276452,-0.00031157197708,0.0180409886041,18.7924132585,"train",4715,-0.0593849416755,0.981248962885,0.940615058324,55336,48269.05,0.677452736277,-1577027,-0.434623221298,4668.46028882,4371.03971118,0.215049978471,53524,58229,496380,954,-42089,-63846,50098,99805,349808,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,-0.00413068959149,-0.00699017440717,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-23T00:00:00.000+09:00",4435,4435,4395,4410,40322,-0.00563697857948,-0.00338983050847,-0.0516129032258,26.4107194471,4463.77904753,4543.35712453,-79.5780770037,-79.185068686,-0.393008317682,4507.75,4693.9,77.153799855,0.00487978410683,0.0636101285291,-0.478179650933,,,,,"2024-02-26T06:52:38.000+09:00",0,-8457,0,-0.0102040816327,-0.00680272108844,-0.0385487528345,0,0,0.00901916572717,-0.0216848760468,-0.0604827542129,-0.0180449154203,-0.017955797888,-8.91175323542e-05,0.0174951927109,18.9962824788,"train",4707.66666667,-0.0632301918856,0.978315123953,0.936769808114,50330,49236.65,0.818942799723,-1617349,-0.445734021303,4651.11927844,4364.38072156,0.159097119465,-49271,-18759,460426,11667,-14075,-50569,100176,149977,369814,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.00692438563657,-0.0038670874163,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-26T00:00:00.000+09:00",4410,4415,4360,4365,46664,-0.0102040816327,-0.0113250283126,-0.0521172638436,22.8918131955,4448.58227098,4530.14548568,-81.5632146921,-79.6606978872,-1.9025168049,4495.75,4684.6,75.5713855797,0.00491898449775,0.0662276990321,-0.158181950295,,,,,"2024-02-27T06:52:38.000+09:00",0,-14305,0,0,0.00801832760596,-0.0240549828179,1,0,0.0124716553288,-0.0290830228549,-0.068223540964,-0.0186857307428,-0.0182498735137,-0.000435857229072,0.0173130322061,19.1321017416,"train",4701,-0.0714741544352,0.970916977145,0.928525845565,40331.6,49593.75,0.940925015753,-1664013,-0.449725015753,4644.62158896,4346.87841104,0.0608631542396,-54259,36026,508909,-44273,-31324,-98897,99927,100069,339778,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,-0.00247457681577,-0.00885703994344,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-27T00:00:00.000+09:00",4365,4400,4350,4365,45204,0,-0.0146726862302,-0.046943231441,22.8918131955,4435.72346006,4517.91248674,-82.1890266738,-80.1663636446,-2.02266302922,4485,4676.3,73.7448580382,0.00490850844695,0.0686501864809,-0.250305248572,,,,,"2024-02-28T06:52:38.000+09:00",0,25661,0,0.00343642611684,0.00458190148912,-0.0309278350515,1,0,0.0114547537228,-0.0267558528428,-0.066569723927,-0.0188291011853,-0.018365719048,-0.000463382137279,0.016894583743,19.1003143308,"train",4694.33333333,-0.0701555066392,0.973244147157,0.929844493361,43777.2,49819.35,0.907358285485,-1664013,-0.406848945239,4638.94804318,4331.05195682,0.110258118523,43481,47237,576169,-40735,-32170,-93631,49949,100124,309752,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,0.00832237786542,0.015736684344,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-28T00:00:00.000+09:00",4370,4400,4345,4380,56264,0.00343642611684,-0.0124013528749,-0.0467899891186,26.6689563327,4427.15062005,4507.69674698,-80.5461269252,-80.2423163007,-0.303810624525,4474.25,4667.7,72.4059396069,0.00491793292188,0.0678247728096,0.320647832118,,,,,"2024-02-29T06:52:38.000+09:00",0,26248,0,-0.00684931506849,0.013698630137,-0.0216894977169,1,0.00114547537228,0.0126002290951,-0.021064982958,-0.0616363519506,-0.0183895266953,-0.018320163539,-6.93631562842e-05,0.0165310364399,19.3226141854,"train",4688.16666667,-0.0657328735469,0.978935017042,0.934267126453,44230.8,50343,1.11761317363,-1607749,-0.39221540234,4625.98249487,4322.51750513,0.189420515758,109891,20103,594975,-58136,-67029,-93032,-35,99922,279748,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.00694051908421,-0.00785493552299,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-02-29T00:00:00.000+09:00",4380,4385,4345,4350,94775,-0.00684931506849,-0.0191657271702,-0.0450054884742,24.1237528881,4415.28129389,4496.01550646,-80.7342125703,-80.3406955546,-0.393517015731,4464,4659.8,70.091229635,0.00481414868584,0.0699642357438,2.03324161469,,,,,"2024-03-04T06:52:38.000+09:00",0,68390,0,0.00689655172414,0.0183908045977,0.0172413793103,1,0,0.00913242009132,-0.0255376344086,-0.0664835400661,-0.0185595890966,-0.0184691254149,-9.04636817772e-05,0.0161129263529,19.8371920669,"train",4680.66666667,-0.0706452072354,0.974462365591,0.929354792765,56645.8,53505.6,1.77130991896,-1702524,-0.42814023205,4620.16017418,4307.83982582,0.134990161229,280,-17218,449122,2905,-29373,-54288,50016,99987,329753,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,-0.00310538058169,-0.0063512782601,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-03-04T00:00:00.000+09:00",4380,4415,4345,4380,44967,0.00689655172414,-0.00680272108844,-0.0394736842105,31.1953713456,4409.85340252,4487.42176524,-77.5683627189,-79.7862289875,2.2178662686,4455,4652.6,70.0847132325,0.0051707584603,0.0690103369832,-0.41382643966,,,,,"2024-03-05T06:52:38.000+09:00",0,4349,0,0.00456621004566,0.00913242009132,0.0102739726027,1,0.00689655172414,0.016091954023,-0.016835016835,-0.0585908954133,-0.0177096718536,-0.0182160340154,0.00050636216178,0.0160010760805,19.0984881748,"train",4674.5,-0.0630013905231,0.983164983165,0.936998609477,57574.8,53384.5,0.842323146232,-1657557,-0.431379894913,4608.72052563,4301.27947437,0.256050795128,-220011,-123503,268047,40675,-3162,-10395,100037,99985,379781,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0051797739847,-0.0047030589183,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-03-05T00:00:00.000+09:00",4385,4420,4365,4400,28529,0.00456621004566,0.00801832760596,-0.0434782608696,35.5105154957,4408.33749444,4480.94607893,-72.6085844852,-78.350700087,5.74211560184,4445,4645.7,69.0072337159,0.00480075809631,0.063040315811,-1.14225628583,,,,,"2024-03-06T06:52:38.000+09:00",0,-11967,0,-0.00340909090909,0.00681818181818,0.00909090909091,1,0.00114155251142,0.0125570776256,-0.0101237345332,-0.0528876165056,-0.0165019510194,-0.0178069772925,0.00130502627315,0.0156834622082,18.6480362206,"train",4668.5,-0.0575131198458,0.989876265467,0.942486880154,53947.8,52517.8,0.54322534455,-1629028,-0.455001923157,4585.10710189,4304.89289811,0.339408568898,45932,120294,534693,123364,100608,60590,100015,100010,379629,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,0.0138659441787,0.0121266073102,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-03-06T00:00:00.000+09:00",4395,4400,4350,4385,52072,-0.00340909090909,0.00458190148912,-0.0446623093682,33.7984499667,4404.74711068,4473.83896197,-69.091851288,-76.4989303272,7.40707903922,4434.75,4637.1,67.6495741648,0.00480785472801,0.0565526197511,-0.0105144473722,,,,,"2024-03-07T06:52:38.000+09:00",0,83659,0,0.0125427594071,0.00798175598632,0.00912200684151,1,-0.00113636363636,0.0113636363636,-0.0112182197418,-0.0543658752237,-0.0157564085035,-0.0174455941453,0.00168918564178,0.0154274969589,19.2463275644,"train",4662.33333333,-0.0594838063916,0.988781780258,0.940516193608,55321.4,52292.6,0.995781429877,-1681100,-0.452654868949,4560.14836522,4309.35163478,0.301632182714,87240,26541,521831,102098,113460,94727,99998,150036,379570,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,-0.000423509267965,-0.00837232832498,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-03-07T00:00:00.000+09:00",4400,4440,4370,4440,42555,0.0125427594071,0.013698630137,-0.0305676855895,44.3861674649,4410.17063212,4471.33237219,-61.1617400789,-73.4314922775,12.2697521986,4427.75,4629.7,67.8174617244,0.00579177180811,0.0480473439856,-0.461831085794,,,,,"2024-03-08T06:52:37.000+09:00",0,-23506,0,-0.00225225225225,-0.0225225225225,0.00225225225225,0,0.00342075256556,0.0159635119726,0.00276664219976,-0.0409745771864,-0.0137751666844,-0.0165386243868,0.00276345770239,0.0152742030911,19.0569622966,"train",4656.08333333,-0.0464088200025,1.0027666422,0.953591179997,52579.6,52252.7,0.814407676541,-1638545,-0.370796150247,4534.12081367,4321.37918633,0.557581584543,211364,-22030,521028,60632,115606,39744,99087,199107,428646,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,0.0102220994765,0.0209271070933,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-03-08T00:00:00.000+09:00",4430,4450,4405,4430,14127,-0.00225225225225,0.0183908045977,-0.0274423710209,43.0384080342,4413.2213041,4468.270715,-55.0494108971,-69.7550760015,14.7056651043,4421.5,4620.4,66.1876430298,0.00572491967619,0.0402578310528,-1.59862990133,,,,,"2024-03-11T06:52:38.000+09:00",0,-16565,0,-0.00225733634312,-0.0462753950339,-0.00902934537246,0,-0.00225225225225,0.0101351351351,0.00192242451657,-0.041208553372,-0.0124265035885,-0.0157460668175,0.00331956322897,0.0149407772076,17.9519980179,"train",4650.16666667,-0.0473459732626,1.00192242452,0.952654026737,36450,49357.6,0.286217320129,-1652672,-0.333889816361,4510.5,4332.5,0.547752808989,-75588,44426,500140,76086,173789,75742,149079,199073,478475,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.0146142981652,-0.01361470404,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-03-11T00:00:00.000+09:00",4430,4475,4420,4420,33760,-0.00225733634312,0.00913242009132,-0.0232044198895,41.675610358,4414.26418039,4464.69510648,-50.4309260864,-65.8902460184,15.4593199321,4416.25,4608.3,65.3885256706,0.00560432973764,0.0340973005296,-0.72207511659,,,,,"2024-03-12T06:52:38.000+09:00",0,-9051,0,0.00226244343891,-0.0497737556561,0.00113122171946,0,0,0.0124153498871,0.00084913671101,-0.0408610550528,-0.0114097117843,-0.0149072954793,0.00349758369504,0.0147937840884,18.8209269305,"train",4643.5,-0.0481317971358,1.00084913671,0.951868202864,34208.6,49557.05,0.681235061409,-1686432,-0.336570679651,4491.54110173,4340.95889827,0.524903341256,-68856,177696,523775,47632,120417,25967,149076,199075,498515,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.00539464940501,-0.00540674425443,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-03-12T00:00:00.000+09:00",4420,4465,4405,4430,36602,0.00226244343891,0.00681818181818,-0.0188261351052,43.5989117794,4416.68507572,4462.12509859,-45.4400228747,-61.8002013897,16.360178515,4412,4595.3,65.0036309798,0.00564693941285,0.0275140360934,-0.590068543874,,,,,"2024-03-13T06:52:38.000+09:00",0,-22115,0,-0.00225733634312,-0.0496613995485,0.00451467268623,0,0,0.0135746606335,0.0040797824116,-0.0359715361347,-0.0102573415067,-0.0139503840609,0.00369304255418,0.0146735058645,18.9040130319,"train",4636.83333333,-0.0446065921426,1.00407978241,0.955393407857,35823.2,49522.75,0.739094658516,-1649830,-0.262201715373,4472.69596362,4351.30403638,0.648280041422,-17568,-85530,497982,43773,36015,-21566,100000,199092,448554,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.00599745189314,-0.0134694072798,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-03-13T00:00:00.000+09:00",4430,4440,4405,4420,41894,-0.00225733634312,0.00798175598632,-0.00896860986547,42.1037020412,4417.19506407,4459.00472092,-41.8096568499,-57.8020924817,15.9924356319,4410,4583.3,62.8605144812,0.00504020777281,0.025734713758,-0.261313401424,,,,,"2024-03-14T06:52:38.000+09:00",0,-1905,0,-0.0180995475113,-0.0531674208145,0.00904977375566,0,0,0.0079006772009,0.00226757369615,-0.0356293500316,-0.00945919838232,-0.0130773964891,0.00361819810676,0.0142218358555,19.036792878,"train",4630.83333333,-0.0455281626777,1.0022675737,0.954471837322,33787.6,47041.75,0.890570610149,-1691724,-0.223289949885,4466.74504384,4353.25495616,0.588113422106,-51801,-94615,386511,-48220,23471,-2153,100021,199096,498585,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.00664243446714,-0.00250460792599,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-03-14T00:00:00.000+09:00",4405,4430,4340,4340,136924,-0.0180995475113,-0.0225225225225,-0.0225225225225,32.5009247645,4405.31890036,4450.1895564,-44.8706560401,-55.2158051934,10.3451491533,4405,4572.1,64.7990491612,0.00630226906964,0.0284267438683,3.07857015529,,,,,"2024-03-15T06:52:17.000+09:00",0,-515492,0,-0.0264976958525,-0.0299539170507,0.0195852534562,0,-0.00339366515837,0.0203619909502,-0.0147559591373,-0.050764418976,-0.0103388608387,-0.0127225357588,0.00238367492012,0.0149306564887,20.2028109351,"train",4623,-0.0612156608263,0.985244040863,0.938784339174,52661.4,51343.8,2.66680689781,-1828648,-0.288369773955,4467.60990337,4342.39009663,-0.0190872090625,-60302,-93970,220473,-39707,20078,-2648,100009,199997,548733,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.02745144852,-0.0153914693479,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2024-03-15T00:00:00.000+09:00",4380,4380,4225,4225,99992,-0.0264976958525,-0.0462753950339,-0.0494938132733,24.02001585,4377.57753108,4433.50884852,-55.9313174451,-55.3589076437,-0.572409801351,4394,4560.5,71.2419742211,0.00835250656456,0.0445876992126,1.5416445655,,,,,"2024-03-18T06:52:22.000+09:00",0,-80956,0,-0.00591715976331,0.00591715976331,0.0449704142012,1,0.00921658986175,0.0357142857143,-0.0384615384615,-0.0735664949019,-0.0132381816438,-0.013102700034,-0.000135481609787,0.0168620057328,19.8616200039,"train",4614.33333333,-0.0843747742541,0.961538461538,0.915625225746,69834.4,54566.55,1.83247795582,-1928640,-0.395525280598,4491.95917517,4296.04082483,-0.362604241546,-44882,-54824,30613,-25189,-65260,37067,149976,199989,598854,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,-0.0074007545999,-0.018542945537,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2024-03-18T00:00:00.000+09:00",4230,4265,4200,4200,68907,-0.00591715976331,-0.0497737556561,-0.0508474576271,22.6371042993,4350.25791091,4416.21189678,-65.9539858684,-57.4779232887,-8.47606257976,4382.75,4547.4,70.7961189196,0.00837516307397,0.0584834091989,0.479429543419,,,,,"2024-03-19T06:52:22.000+09:00",0,-127828,0,0.00238095238095,0.00952380952381,0.0416666666667,1,0.00118343195266,0.0153846153846,-0.0416975643146,-0.0763953028104,-0.0157033299687,-0.0136852198306,-0.00201811013804,0.0168562187904,19.4833528561,"train",4605.33333333,-0.0880138969311,0.958302435685,0.911986103069,76863.8,54744.3,1.25870638587,-1997547,-0.39748795765,4510.90908083,4254.59091917,-0.212981081059,531451,505692,541126,-532535,-556696,-453516,99952,149972,599009,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.0130416966684,-0.0218406543003,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-03-19T00:00:00.000+09:00",4200,4260,4175,4210,84027,0.00238095238095,-0.0496613995485,-0.0464326160815,24.5093336444,4328.67977077,4400.93694146,-72.2571706916,-60.4337727693,-11.8233979224,4372.5,4534.2,71.8106818539,0.00844455657181,0.0674806897817,1.04002800797,,,,,"2024-03-20T06:52:30.000+09:00",0,-120855,0,-0.00593824228029,0.0118764845606,0.0486935866983,1,0,0.0202380952381,-0.0371640937679,-0.0715010365665,-0.0171632234422,-0.0143548153846,-0.00280840805757,0.0170571690864,19.6841113843,"train",4596.41666667,-0.0840691118081,0.962835906232,0.915930888192,86348.8,54112.85,1.55281046923,-1913520,-0.235176118057,4520.02965804,4224.97034196,-0.0507367202097,646867,570465,641255,-597947,-621642,-516343,49980,149977,549148,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.0134277757211,0.00525413009314,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-03-20T00:00:00.000+09:00",4205,4220,4170,4185,50080,-0.00593824228029,-0.0531674208145,-0.0553047404063,23.0100993213,4306.57519065,4384.94161247,-78.3664218131,-64.020302578,-14.346119235,4360.25,4520.4,70.2527760072,0.0083723053281,0.0761130584859,-0.182487948903,,,,,"2024-03-21T06:52:30.000+09:00",0,-38309,0,0.00597371565114,0.010752688172,0.0645161290323,1,-0.00118764845606,0.0118764845606,-0.040192649504,-0.0741969737191,-0.0187255488203,-0.01529756334,-0.00342798548029,0.0167868043028,19.1606389935,"train",4585.91666667,-0.087423452236,0.959807350496,0.912576547764,87986,55218.05,0.906949810796,-1963600,-0.30114880913,4526.18598163,4194.31401837,-0.0280650955777,658713,655690,634853,-740501,-757541,-652780,99995,199963,649219,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.01872733334,-0.00542249517576,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-03-21T00:00:00.000+09:00",4185,4225,4180,4210,43476,0.00597371565114,-0.0299539170507,-0.0507328072153,27.7683799451,4291.71746901,4371.98297451,-80.2655054915,-67.2693431607,-12.9961623308,4349,4507.7,68.4490062924,0.00855082084903,0.0802163724626,-0.396726344156,,,,,"2024-03-22T06:52:30.000+09:00",0,-47280,0,0.00950118764846,0.0178147268409,0.0593824228029,1,0,0.010752688172,-0.03196137043,-0.0660425494154,-0.0190654407343,-0.015978466309,-0.00308697442536,0.0162586713284,19.0251822728,"train",4575.91666667,-0.0799657627798,0.96803862957,0.92003423722,69296.4,54692.05,0.794923576644,-1920124,-0.313662588987,4523.43050192,4174.56949808,0.101560511292,184638,750632,654735,-345861,-862850,-794195,159971,209934,708960,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0180845118017,-0.00842978426473,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-03-22T00:00:00.000+09:00",4210,4255,4195,4250,38721,0.00950118764846,0.00591715976331,-0.0417136414882,34.7202180999,4285.29939686,4362.94719862,-77.6478017582,-69.3450348802,-8.30276687798,4339.75,4495.8,67.8455058429,0.008935302874,0.0805704348837,-0.57975842416,,,,,"2024-03-25T06:52:27.000+09:00",0,-27089,0,-0.00235294117647,0.0411764705882,0.0447058823529,1,0,0.0142517814727,-0.0206809147992,-0.0546732505894,-0.0182700710019,-0.0163164787953,-0.00195359220658,0.0159636484336,18.9188116355,"train",4565.16666667,-0.0690372750173,0.979319085201,0.930962724983,57042.2,54993.1,0.704106515181,-1881403,-0.276740172858,4514.57777239,4164.92222761,0.243318813792,61869,677216,649600,-303213,-899666,-820510,239955,239956,739005,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,0.0117880552207,0.00984399803008,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-03-25T00:00:00.000+09:00",4260,4275,4220,4240,53339,-0.00235294117647,0.00952380952381,-0.0385487528345,33.8432790213,4278.33025888,4353.83999872,-75.5097398388,-70.5779758719,-4.9317639669,4331.25,4483.6,66.9279697113,0.00889867420311,0.081666028921,-0.0827050777599,,,,,"2024-03-26T06:52:26.000+09:00",0,-62643,0,0.00471698113208,0.0436320754717,0.0389150943396,1,0.00235294117647,0.0129411764706,-0.0210678210678,-0.0543313408868,-0.0178089009054,-0.0166457490264,-0.00116315187899,0.0157848985168,19.2367416026,"train",4552.08333333,-0.0685583524027,0.978932178932,0.931441647597,53928.6,55643.95,0.95857680844,-1934742,-0.28519991841,4508.10799388,4154.39200612,0.242024666239,16764,141003,700888,-207307,-432313,-871754,189900,289911,738943,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,0.00164551619757,-0.0130943292603,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-03-26T00:00:00.000+09:00",4240,4275,4220,4260,24876,0.00471698113208,0.0118764845606,-0.0240549828179,37.256544671,4275.51021905,4346.8888877,-71.3786686503,-70.7381144276,-0.640554222686,4326,4471.5,66.0759718748,0.0087980997801,0.0826455904561,-1.03716380866,,,,,"2024-03-27T06:52:27.000+09:00",0,-57575,0,-0.00704225352113,0.0422535211268,0.0352112676056,1,0,0.0129716981132,-0.0152565880721,-0.0472995639047,-0.0167555560212,-0.0166051911802,-0.000150364841006,0.0155107915199,18.4786832109,"train",4538.41666667,-0.0613466517324,0.984743411928,0.938653348268,42098.4,54554.55,0.455983964674,-1909866,-0.22532767661,4504.76241216,4147.23758784,0.315397433935,-77931,25834,631063,-113541,-378444,-863463,179931,339885,788964,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.00241343014508,0.00209026966539,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-03-27T00:00:00.000+09:00",4260,4275,4215,4230,38476,-0.00704225352113,0.010752688172,-0.0309278350515,34.390331891,4268.50864689,4338.23045158,-69.7218046861,-70.5348524793,0.813047793247,4319.25,4458.8,65.6419738837,0.00888441826214,0.0845136573944,-0.547320392597,,,,,"2024-03-28T06:52:27.000+09:00",0,-34694,0,0.0130023640662,0.0460992907801,0.0366430260047,1,0,0.0140845070423,-0.0206633096024,-0.0513142549565,-0.0164826961433,-0.0166749060235,0.0001922098802,0.0155181971356,18.9077472275,"train",4525.25,-0.0652450140876,0.979336690398,0.934754985912,39777.6,54218.15,0.70965165724,-1948342,-0.262208319539,4501.76780735,4136.73219265,0.255503308703,-23957,-5454,582162,-137836,-297001,-917611,149953,289914,839009,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.00632410503849,-0.00175892983022,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-03-28T00:00:00.000+09:00",4220,4290,4200,4285,44552,0.0130023640662,0.0178147268409,-0.0216894977169,43.0417726261,4271.04577814,4334.28745516,-63.2416770253,-69.0762173885,5.83454036317,4314.5,4447.2,67.381832892,0.00938243767691,0.0838493177384,-0.314927870349,,,,,"2024-03-29T06:52:26.000+09:00",0,36407,0,0.0326721120187,0.0385064177363,0.022170361727,1,-0.00236406619385,0.0212765957447,-0.00683740873798,-0.03647238712,-0.0147588511144,-0.0161204708025,0.00136161968802,0.0157250485162,19.0672881615,"train",4515,-0.0509413067553,0.993162591262,0.949058693245,39992.8,53632.55,0.830689571911,-1903790,-0.275990047089,4495.38394069,4133.61605931,0.41845600033,-14772,-58407,576225,-147728,-234180,-961346,150011,279951,888989,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.016374280251,0.0143192364942,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-03-29T00:00:00.000+09:00",4275,4460,4275,4425,79390,0.0326721120187,0.0411764705882,0.0172413793103,58.1641282976,4294.73104304,4341.00690293,-46.2758598892,-64.5161458886,18.2402859995,4318.25,4439.3,75.7831305426,0.0118029084236,0.0864650783836,0.950216186832,,,,,"2024-04-01T06:52:26.000+09:00",0,6221,0,0,-0.00790960451977,-0.00790960451977,0,-0.00233372228705,0.0431738623104,0.0247206623053,-0.00322122857207,-0.0104578214439,-0.0145799199748,0.00412209853096,0.0171261311961,19.677153255,"train",4508.66666667,-0.0185568534674,1.02472066231,0.981443146533,48126.6,52863.3,1.5017980338,-1824400,-0.115274680166,4504.93891236,4131.56108764,0.785903427921,86401,50366,717184,-154874,-230105,-1021242,129969,229899,868917,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,0.0323771181735,0.0376718373085,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-01T00:00:00.000+09:00",4425,4520,4400,4425,73268,0,0.0436320754717,0.0102739726027,58.1641282976,4314.77242103,4347.22861382,-32.4561927894,-58.1041552688,25.6479624794,4320.5,4433.5,78.941478361,0.0117238754315,0.0882555894537,0.673481612345,,,,,"2024-04-02T06:52:26.000+09:00",0,5358,0,0.00338983050847,0,-0.0112994350282,0,0,0.0271186440678,0.0241870153917,-0.0019172211571,-0.00733473283377,-0.0131308825466,0.00579614971285,0.0178398821155,19.596904791,"train",4501.5,-0.0169943352216,1.02418701539,0.983005664778,52112.4,54278.35,1.34985680294,-1824400,-0.153692033748,4511.15413712,4129.84586288,0.774056471,-53407,-75625,748766,-56434,-146128,-1014720,139841,239855,878813,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,-0.00044782151218,-0.00767531750414,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-02T00:00:00.000+09:00",4430,4470,4410,4440,29366,0.00338983050847,0.0422535211268,0.00909090909091,59.5002556516,4334.03820241,4354.10056835,-20.0623659416,-50.4957974034,30.4334314617,4322.5,4429.6,77.5885156209,0.0117066660128,0.0901068460111,-0.886202107946,,,,,"2024-04-03T06:52:27.000+09:00",0,-19713,0,-0.00337837837838,0.00225225225225,-0.018018018018,1,0.00112994350282,0.0135593220339,0.0271833429728,0.00234784179158,-0.00451855088775,-0.0113729273431,0.00685437645535,0.0174748909056,18.6860024846,"train",4494.33333333,-0.0120892976341,1.02718334297,0.987910702366,53010.4,54320.2,0.54060920247,-1795034,-0.152803192919,4517.24342094,4127.75657906,0.801678997503,-90723,-71199,439570,7845,-112794,-1076865,139845,239865,928819,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,0.00146105684461,0.0262513571675,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-03T00:00:00.000+09:00",4425,4465,4375,4425,39729,-0.00337837837838,0.0460992907801,0.00912200684151,57.5218446387,4348.03232512,4359.35237811,-11.3200529874,-42.6606485202,31.3405955327,4324.5,4425.2,78.4750502194,0.0117061523939,0.0916004723098,-0.49315880772,,,,,"2024-04-04T06:52:27.000+09:00",0,-22672,0,0.00564971751412,0.00790960451977,-0.025988700565,1,-0.00337837837838,0.0202702702703,0.023239680888,-4.51956973696e-05,-0.00255820406496,-0.00964082452433,0.00708262045938,0.0177344746259,18.9848622417,"train",4486.83333333,-0.0137810631106,1.02323968089,0.986218936889,53261,53703.05,0.739790384345,-1834763,-0.143067293198,4522.56312125,4126.43687875,0.753706998468,-224397,-150074,405547,47570,-44699,-1075770,159885,239831,928804,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,0.0133987068619,0.00966573382566,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-04T00:00:00.000+09:00",4425,4500,4385,4450,27911,0.00564971751412,0.0385064177363,0.00225225225225,59.9141791395,4363.71965972,4366.06701676,-2.34735704912,-34.597990226,32.2506331768,4325,4421.1,81.0839752037,0.0114457536881,0.0921496791456,-0.870139418231,,,,,"2024-04-05T06:52:26.000+09:00",0,-23855,0,-0.0134831460674,-0.00561797752809,-0.038202247191,0,0,0.025988700565,0.028901734104,0.00653683472439,-0.000527495966095,-0.00777482926426,0.00724733329817,0.0182211180233,18.6374355386,"train",4480.25,-0.00675185536521,1.0289017341,0.993248144635,49932.8,52970.85,0.526912443353,-1806852,-0.15886756584,4524.27368115,4125.72631885,0.81363900962,-127468,-188321,409934,-7537,-5937,-1082889,149943,239787,929669,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.0072909504652,0.00230865655681,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-05T00:00:00.000+09:00",4450,4455,4355,4390,23827,-0.0134831460674,-0.00790960451977,-0.00902934537246,52.301059323,4367.76278899,4367.83983034,-0.0770413476039,-27.6938004503,27.6167591027,4323,4415.2,82.435119832,0.0118205655009,0.0905809412816,-1.05002178169,,,,,"2024-04-08T06:52:26.000+09:00",0,2034,0,0.00797266514806,0.00569476082005,-0.0307517084282,1,0,0.0224719101124,0.0154984964145,-0.00570755571662,-1.75492819143e-05,-0.0063083827905,0.00629083350859,0.0187779316246,18.4656591861,"train",4472.66666667,-0.0184826352661,1.01549849641,0.981517364734,38820.2,53455.85,0.445732319288,-1830679,-0.166499082888,4518.79070458,4127.20929542,0.671101074854,-134464,-292064,380694,-36455,5625,-1189406,159982,269878,939722,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,-0.00334820806596,-0.00146593007466,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-08T00:00:00.000+09:00",4390,4495,4390,4425,32180,0.00797266514806,0,0.00113122171946,55.8271234784,4376.56851376,4372.07391698,4.49459678148,-21.2561210039,25.7507177854,4323.25,4410.7,84.0468969869,0.0119490623142,0.0908102032919,-0.749679412908,,,,,"2024-04-09T06:52:27.000+09:00",0,-2819,0,0.00564971751412,-0.0112994350282,-0.0350282485876,0,0,0.0239179954442,0.0235355346094,0.00324211576394,0.00101572808621,-0.00480364316473,0.00581937125094,0.0189936490366,18.774125985,"train",4465.58333333,-0.00908802508071,1.02353553461,0.990911974919,30602.6,53376.85,0.602883085083,-1798499,-0.1049771577,4519.54760569,4126.95239431,0.759172799489,-93915,-190582,380488,-65801,-54066,-1189203,159996,259986,939724,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,0.00670526137312,0.0214085637598,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-09T00:00:00.000+09:00",4415,4475,4410,4450,41273,0.00564971751412,0.00225225225225,0.00451467268623,58.2038250938,4387.86566549,4377.84621943,10.0194460646,-15.0010075902,25.0204536548,4324.25,4407.6,82.686404345,0.0120020065836,0.0918782838616,-0.438210314819,,,,,"2024-04-11T06:52:27.000+09:00",0,-4218,0,0.00224719101124,-0.00786516853933,-0.0269662921348,0,-0.00225988700565,0.0146892655367,0.0290801873157,0.0096197477085,0.00225156091339,-0.00337101294163,0.00562257385502,0.0185812144595,19.0286231927,"train",4458.66666667,-0.00194377990431,1.02908018732,0.998056220096,32984,53610.4,0.769869279095,-1757226,-0.100163401131,4522.90233449,4125.59766551,0.816507732769,-113436,-211034,314066,-44498,-58280,-1171160,160034,259976,989703,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.0102455999861,0.00709062296051,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-11T00:00:00.000+09:00",4430,4490,4350,4460,29974,0.00224719101124,0.00790960451977,0.00904977375566,59.1506055357,4398.96325541,4383.93168465,15.0315707614,-8.9944919199,24.0260626813,4326.25,4405.2,86.780232606,0.0119942197908,0.0939478480817,-0.807880174833,,,,,"2024-04-12T06:52:14.000+09:00",0,21199,0,-0.00784753363229,-0.00112107623318,-0.02466367713,0,-0.00449438202247,0.0314606741573,0.0309159202543,0.0124398438209,0.00337030734562,-0.00201670222419,0.00538700956981,0.019457451257,18.7109896707,"train",4451.91666667,0.00181569735882,1.03091592025,1.00181569736,31033,53014.4,0.56539355345,-1727252,-0.0335078771051,4529.47093888,4123.02906112,0.829075342177,-113403,-181070,319092,-25198,-67143,-1166384,149998,259991,989699,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,0.00158179598839,0.00367853868908,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-12T00:00:00.000+09:00",4460,4500,4400,4425,12445,-0.00784753363229,-0.00561797752809,0.0195852534562,54.49750844,4402.96890843,4386.97378209,15.9951263415,-3.99656826762,19.9916946091,4330.5,4401.8,87.7245017056,0.0113913361632,0.0959239357472,-1.52853193379,,,,,"2024-04-15T06:52:13.000+09:00",0,-11545,0,-0.00225988700565,0.00790960451977,-0.0237288135593,1,0,0.0224215246637,0.0218219605126,0.00527057112999,0.00361471781728,-0.000903179269519,0.0045178970868,0.0198247461482,17.8240997904,"train",4444.58333333,-0.00440611230899,1.02182196051,0.995593887691,27939.8,46790.45,0.26597307784,-1739697,0.0950525160583,4538.19930188,4122.80069812,0.727492339036,-126100,-189214,314690,-5557,-52086,-1155053,150007,260050,989722,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.00143963721619,-0.0106094494929,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-15T00:00:00.000+09:00",4425,4450,4350,4415,16424,-0.00225988700565,0.00569476082005,0.0449704142012,53.2095867852,4404.81984559,4389.04979823,15.7700473647,-0.0432451411639,15.8132925058,4340,4399,88.6013230124,0.00953594877977,0.094419453689,-1.32268241245,,,,,"2024-04-16T06:52:19.000+09:00",0,-2347,0,-0.00906002265006,0.00566251415629,-0.0181200453001,1,0,0.0225988700565,0.0172811059908,0.00363719027052,0.00357192465791,-9.79504896125e-06,0.00358171970687,0.0200682498329,18.0992620855,"train",4437.83333333,-0.00514515341571,1.01728110599,0.994854846584,26459.2,42612.05,0.38543088164,-1756121,0.202429829121,4544.89021451,4135.10978549,0.683024846211,-147027,-223597,211921,13662,-8163,-1132309,150015,250009,989742,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,0.00198722875902,0.00709546530181,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-16T00:00:00.000+09:00",4415,4415,4345,4375,18172,-0.00906002265006,-0.0112994350282,0.0416666666667,48.2932265732,4400.23217704,4388.00907243,12.2231046066,2.41002480839,9.81307979822,4348.75,4395.3,87.2726570829,0.00969377837393,0.089649982495,-1.12233493968,,,,,"2024-04-17T06:52:34.000+09:00",0,-2054,0,0.00914285714286,0.00685714285714,-0.00457142857143,1,0,0.0158550396376,0.00603621730382,-0.00461856983596,0.00279385248151,0.000550862813346,0.00224298966816,0.0199480359047,18.1912990382,"train",4432.16666667,-0.0128981310871,1.0060362173,0.987101868913,23657.6,40075.3,0.453446387176,-1774293,0.278543142534,4543.68268069,4153.81731931,0.567330936781,-99226,-186381,-311585,5973,4631,-627876,100020,200015,989767,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.013707846195,0.0139450687368,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-17T00:00:00.000+09:00",4400,4450,4365,4415,20184,0.00914285714286,-0.00786516853933,0.0486935866983,52.972617213,4402.5041498,4390.0084004,12.4957494018,4.42716972707,8.06857967472,4359,4391.6,87.1103244341,0.00981519941974,0.0853530074688,-0.974123852681,,,,,"2024-04-18T06:52:34.000+09:00",0,3645,0,0.00906002265006,-0.00113250283126,-0.0135900339751,0,0.00571428571429,0.0194285714286,0.012846983253,0.00532835413061,0.00283029431524,0.00100275645007,0.00182753786517,0.0197305378107,18.3054086146,"train",4428.5,-0.0030484362651,1.01284698325,0.996951563735,19439.8,36883.15,0.54724176216,-1754109,0.216102746105,4545.02687978,4172.97312022,0.650515882615,-93459,-169237,-425636,7829,241,-549277,79995,180011,1019737,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.0188951975129,0.00887869124667,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-18T00:00:00.000+09:00",4415,4500,4400,4455,17943,0.00906002265006,-0.00112107623318,0.0645161290323,57.1488879429,4410.58043445,4394.82259296,15.7578414846,6.69330407857,9.06453740602,4372.5,4388.9,88.031015546,0.00971985392716,0.0787811568497,-0.999872159423,,,,,"2024-04-19T06:52:34.000+09:00",0,-2816,0,0.00112233445567,-0.0157126823793,-0.026936026936,0,0,0.0226500566251,0.0188679245283,0.0150607213653,0.00353711368902,0.00150242515793,0.00203468853109,0.0197600483829,18.1967376981,"train",4425.33333333,0.00670382645375,1.01886792453,1.00670382645,17033.6,35276.3,0.508641779325,-1736166,0.322360905197,4544.73530416,4200.26469584,0.739497936852,-46459,-156653,-493251,-15176,1859,-406984,60000,160011,949747,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.0104896991186,-0.0180938613637,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-19T00:00:00.000+09:00",4455,4500,4395,4460,24607,0.00112233445567,0.00790960451977,0.0593824228029,57.6551013334,4418.18344453,4399.65054904,18.5328954927,9.06122236139,9.47167313128,4385,4386.5,89.2430858641,0.0097075777956,0.0725328617416,-0.559696875205,,,,,"2024-04-22T06:52:34.000+09:00",0,-6763,0,-0.00448430493274,-0.0179372197309,-0.0313901345291,0,0,0.023569023569,0.0171037628278,0.0167559557734,0.00415535773378,0.00203166420659,0.00212369352719,0.0200096605076,18.5136902884,"train",4422.08333333,0.00857438989918,1.01710376283,1.0085743899,19466,34332.85,0.716718827595,-1711559,0.303739712841,4544.02829937,4225.97170063,0.735807086845,-86599,-146880,-582822,-469,9719,-282484,89987,139995,919783,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.0173822501956,0.0171803020826,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-22T00:00:00.000+09:00",4485,4485,4405,4440,14019,-0.00448430493274,0.00566251415629,0.0447058823529,54.863216666,4421.53983768,4402.63939726,18.9004404222,11.0290659735,7.87137444861,4394.5,4384.2,88.5828654453,0.00971312730305,0.0673338562501,-1.06636073287,,,,,"2024-04-23T06:52:34.000+09:00",0,-12129,0,-0.00788288288288,-0.0112612612613,-0.0337837837838,0,0.00560538116592,0.0179372197309,0.0103538514052,0.0127275215547,0.00425685595094,0.00248402386792,0.00177283208302,0.019951095821,17.9465785029,"train",4418,0.00497962879131,1.01035385141,1.00497962879,18985,33097.75,0.423563535286,-1725578,0.235401197967,4542.44931565,4246.55068435,0.653768876191,-81804,-104014,-569309,-926,-14347,-246990,89992,119988,869774,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.0189835448608,-0.00912850680705,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-23T00:00:00.000+09:00",4440,4450,4390,4405,11775,-0.00788288288288,0.00685714285714,0.0389150943396,50.2750907402,4418.99524727,4402.81425672,16.1809905473,12.0594508883,4.12153965899,4402.75,4381.8,86.5412321992,0.00991639994706,0.0589923808104,-1.07912480928,,,,,"2024-04-24T06:52:34.000+09:00",0,-2629,0,0.0011350737798,-0.00681044267877,-0.0261066969353,0,0,0.0135135135135,0.000511044233718,0.00529462777854,0.00367332362027,0.00273767330041,0.000935650319862,0.0196461367081,17.7642294765,"train",4413.91666667,-0.00202012573867,1.00051104423,0.997979874261,17705.6,31019.55,0.379599317205,-1737353,0.318168703286,4532.61435231,4272.88564769,0.508662885388,-91461,-148888,-601476,-6485,-10599,-206162,89976,149967,849823,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,-0.00544129836299,-0.00743361471708,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-24T00:00:00.000+09:00",4405,4445,4385,4410,15299,0.0011350737798,-0.00113250283126,0.0352112676056,50.9067207384,4417.61136307,4403.346534,14.2648290721,12.5005265251,1.76430254707,4410.25,4379.7,84.6454298992,0.00989730593291,0.0508529869099,-0.841231681844,,,,,"2024-04-25T06:52:34.000+09:00",0,-8281,0,-0.00566893424036,-0.0113378684807,-0.0419501133787,0,0,0.0136208853575,-5.66861289043e-05,0.00691828207411,0.0032346551184,0.00283458651362,0.000400068604778,0.0191939750338,18.027172729,"train",4410.66666667,-0.000151148730351,0.999943313871,0.99984885127,16728.6,30540.7,0.500938092447,-1722054,0.307478217592,4522.38719276,4298.11280724,0.498885294014,-50865,-104286,-555756,-21710,-19820,-190653,59972,119972,799824,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0189677085093,-0.0187244076736,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-25T00:00:00.000+09:00",4410,4450,4340,4385,18639,-0.00566893424036,-0.0157126823793,0.0366430260047,47.6477122641,4412.59423029,4401.98753148,10.6066988102,12.1217609821,-1.51506217193,4418,4378.2,86.4564706207,0.00984045910081,0.0349601350408,-0.599457129593,,,,,"2024-04-26T06:52:34.000+09:00",0,-1578,0,-0.00114025085519,-0.0171037628278,-0.0285062713797,0,0,0.0249433106576,-0.00746944318696,0.00155314969622,0.0024188594778,0.00276436966524,-0.000345510187441,0.0197164129124,18.2189563558,"train",4407.41666667,-0.00508612376865,0.992530556813,0.994913876231,16867.8,29548.85,0.630785969674,-1740693,0.351365619982,4495.22693831,4340.77306169,0.286343983562,-19830,-77385,-565182,-21524,-20695,-130678,29943,89931,749764,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.011944818913,0.00473432243129,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-26T00:00:00.000+09:00",4355,4425,4355,4380,10856,-0.00114025085519,-0.0179372197309,0.022170361727,46.9996456771,4407.57973333,4400.35882545,7.22090787771,11.1415903612,-3.92068248349,4422.75,4377,85.2810084335,0.00951637645428,0.0231676282953,-0.929802261183,,,,,"2024-04-29T06:52:34.000+09:00",0,-202,0,0.00228310502283,-0.0228310502283,-0.0319634703196,0,-0.00684150513113,0.0159635119726,-0.00966593182974,0.000685400959561,0.0016486091045,0.0025437420916,-0.000895132987099,0.0194705498707,17.6772772259,"train",4403.83333333,-0.00541195170874,0.99033406817,0.994588048291,14117.6,27864.05,0.389605961804,-1751549,0.273185340968,4473.98231402,4371.51768598,0.0827828508582,22384,-39905,-564320,-22491,-32621,-80925,-72,59908,699740,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.0116819038899,-0.00531248440651,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-04-29T00:00:00.000+09:00",4440,4440,4355,4390,14560,0.00228310502283,-0.0112612612613,-0.00790960451977,48.5080966575,4404.87515897,4399.59150504,5.28365392349,9.97000307366,-4.68634915017,4421,4375.9,85.2609364025,0.00621367999088,0.0240489189957,-0.711178028949,,,,,"2024-04-30T06:52:34.000+09:00",0,6903,0,-0.00341685649203,-0.0307517084282,-0.0444191343964,0,0.013698630137,0.0194063926941,-0.00701198823796,0.00322219429146,0.00120356581401,0.00227107131519,-0.00106750550118,0.0194216256042,17.9731178435,"train",4401.08333333,-0.00251831935319,0.992988011762,0.997481680647,14225.8,24622.55,0.591327868153,-1736989,0.177501924049,4474.16013544,4367.83986456,0.208428131875,12566,-9916,-629591,-12493,-31387,-48272,-104,29876,669751,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,-0.00942854224991,-0.0127725659466,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-04-30T00:00:00.000+09:00",4390,4455,4345,4375,18487,-0.00341685649203,-0.00681044267877,-0.0112994350282,46.3759306794,4400.27898066,4397.76991208,2.50906858701,8.47781617633,-5.96874758932,4418.5,4374.9,87.0280123738,0.00624782702719,0.0256891951996,-0.388943788927,,,,,"2024-05-02T06:52:34.000+09:00",0,-3764,0,-0.00342857142857,-0.024,-0.0411428571429,0,0,0.0250569476082,-0.00984497001245,2.28576653181e-05,0.000573501391317,0.00193778655459,-0.00136428516327,0.019892117114,18.2084848725,"train",4398,-0.00522964984084,0.990155029988,0.994770350159,15568.2,21883.5,0.844791738067,-1755476,0.157479379441,4475.25385449,4361.74614551,0.116766117585,9333,23409,-502442,-10065,-24275,-84309,-101,-146,609822,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.00513596463956,-0.00250851817625,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-02T00:00:00.000+09:00",4395,4395,4340,4360,17060,-0.00342857142857,-0.0113378684807,-0.018018018018,44.2798979048,4394.08221441,4394.97214081,-0.889926404097,6.60426766025,-7.49419406435,4414.5,4373.8,84.7402972042,0.00620953662436,0.027739983264,-0.488388626205,,,,,"2024-05-03T06:52:34.000+09:00",0,-9430,0,-0.0114678899083,-0.00688073394495,-0.0378440366972,0,0.00457142857143,0.0125714285714,-0.0123456790123,-0.00315515112717,-0.000204111560573,0.00151474028905,-0.00171885184962,0.0194358479826,18.1247191708,"train",4394,-0.00773782430587,0.987654320988,0.992262175694,15920.4,21268.2,0.802136523072,-1772536,0.052891170856,4475.72907806,4353.27092194,0.0549500194405,-3471,7489,-477068,5094,-5817,-83676,-88,-152,559807,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,-0.000304569734701,-0.00175985242934,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-03T00:00:00.000+09:00",4375,4380,4310,4310,32355,-0.0114678899083,-0.0171037628278,-0.025988700565,38.0986220185,4381.14648912,4388.67790816,-7.53141904495,3.77713031921,-11.3085493642,4408.75,4371.4,83.6874188325,0.0066091007675,0.0344850989293,1.44081333109,,,,,"2024-05-07T06:52:34.000+09:00",0,-22797,0,-0.00696055684455,0.0092807424594,-0.0255220417633,1,0.00344036697248,0.0160550458716,-0.02239863907,-0.0140458434369,-0.00174742901275,0.000876364343204,-0.00262379335595,0.0194170345319,18.7532170378,"train",4389.33333333,-0.0180741190765,0.97760136093,0.981925880923,18663.6,20899.5,1.54812316084,-1804891,0.0714658245413,4484.76808995,4332.73191005,-0.149516451031,-2320,7594,-407514,2911,-6952,-92931,-40,-107,509826,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,-0.00885204954159,-0.00928916532671,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-07T00:00:00.000+09:00",4310,4315,4265,4280,24388,-0.00696055684455,-0.0228310502283,-0.038202247191,34.9464459653,4365.58549079,4380.62769274,-15.0422019511,0.013263865149,-15.0554658162,4400.25,4368.3,81.2811746302,0.00651748031596,0.0418176585406,0.467933685258,,,,,"2024-05-08T06:52:34.000+09:00",0,-1506,0,-0.00584112149533,0.00934579439252,-0.0163551401869,1,0,0.0116009280742,-0.0273279927277,-0.0202138131539,-0.00351453316614,3.09903391331e-06,-0.00351763220006,0.0189909286519,18.4635547852,"train",4384.33333333,-0.0237968524291,0.972672007272,0.976203147571,21370,20723.35,1.17683675661,-1829279,-0.0541104599401,4492.254076,4308.245924,-0.153503655666,6541,7566,-368433,-6321,-8105,-83093,-2,-76,459877,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0285287227846,-0.0135110022055,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-08T00:00:00.000+09:00",4280,4280,4245,4255,31918,-0.00584112149533,-0.0307517084282,-0.0307517084282,32.5309755535,4348.57233836,4371.32193772,-22.7495993624,-4.53930878037,-18.2102905821,4393.5,4364.7,77.9753764423,0.00603476165163,0.0508562175844,1.31867304093,,,,,"2024-05-09T06:52:34.000+09:00",0,-24215,0,0.00352526439483,0.0188014101058,-0.00235017626322,1,0,0.00817757009346,-0.0315238420394,-0.0251334570532,-0.00534655684194,-0.0010668175747,-0.00427973926723,0.018325587883,18.7267754413,"train",4379.33333333,-0.0283909270817,0.968476157961,0.971609072918,24841.6,21127.9,1.51070385604,-1861197,-0.0722220381581,4505.21839598,4281.78160402,-0.119862104119,33840,28763,-308764,-35997,-29321,-83218,6,-42,399831,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.00975062865605,-0.0071725265868,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-09T00:00:00.000+09:00",4255,4300,4245,4270,17381,0.00352526439483,-0.024,-0.0350282485876,35.4154282752,4336.48428631,4363.816609,-27.3323226977,-9.09791156383,-18.2344111339,4385.75,4361.9,76.334278125,0.00575553520944,0.0560235097308,-0.38499729198,,,,,"2024-05-10T06:52:20.000+09:00",0,-86,0,0.0140515222482,0.019906323185,-0.00468384074941,1,0,0.0129259694477,-0.0263922932224,-0.0210688002935,-0.00640101234138,-0.00213065844586,-0.00427035389552,0.017876880123,18.1225020543,"train",4375.08333333,-0.0240185901221,0.973607706778,0.975981409878,24620.4,20387.95,0.852513371869,-1843816,-0.11113672537,4508.6025539,4262.8974461,0.0289068223471,32761,31022,-280838,-33336,-30223,-60466,-12,-18,349818,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0155141170569,0.00612722216746,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-10T00:00:00.000+09:00",4305,4350,4235,4330,30496,0.0140515222482,-0.00688073394495,-0.0269662921348,45.4597534844,4335.4867038,4361.311675,-25.824971206,-12.4433234923,-13.3816477137,4379.75,4361.2,79.0961154018,0.00653518500416,0.0554497230131,1.60489776362,,,,,"2024-05-13T06:52:20.000+09:00",0,-3587,0,0.00461893764434,0.00577367205543,-0.0207852193995,1,0.00819672131148,0.0269320843091,-0.0113590958388,-0.00715399431349,-0.00596419658336,-0.00287374676496,-0.00309044981841,0.0182670012475,18.698673635,"train",4372,-0.0096065873742,0.988640904161,0.990393412626,27307.6,19849.1,1.53639207823,-1813320,-0.141301116927,4501.17796218,4258.32203782,0.295146031007,48703,59740,-206294,-48117,-61316,-86712,-23,-11,299820,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,0.00834016516491,0.0209353928453,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-13T00:00:00.000+09:00",4335,4355,4305,4350,29749,0.00461893764434,0.0092807424594,-0.02466367713,48.3436465655,4337.7195186,4360.47377315,-22.7542545534,-14.5055097045,-8.24874484891,4374.25,4360.9,77.0178214445,0.00662025032688,0.0531493877586,1.49783254891,,,,,"2024-05-14T06:52:20.000+09:00",0,-10688,0,-0.00689655172414,-0.00344827586207,-0.0298850574713,0,0.00115473441109,0.0115473441109,-0.00554380750986,-0.00249948405146,-0.00523086311572,-0.00333459993206,-0.00189626318366,0.0177052463091,18.6784819288,"train",4370.16666667,-0.00461462186797,0.99445619249,0.995385378132,26786.4,19837.85,1.49960807245,-1783571,-0.141948346217,4490.4943547,4258.0056453,0.395693859447,27771,58854,-167590,-25405,-57637,-83425,-53,-55,249780,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.00477291747298,0.0158784266279,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-14T00:00:00.000+09:00",4340,4375,4255,4320,24597,-0.00689655172414,0.00934579439252,-0.0237288135593,44.539289387,4334.99343881,4357.47571588,-22.4822770672,-16.100863177,-6.38141389014,4369,4359.7,80.0879770556,0.00657578698595,0.0531408445353,0.642012020478,,,,,"2024-05-16T06:52:33.000+09:00",0,-43028,0,0.00347222222222,0,-0.0289351851852,0,-0.00229885057471,0.0275862068966,-0.0112153810941,-0.00910613115581,-0.00520423080258,-0.00372705166135,-0.00147717914124,0.0185388835777,18.4813904539,"train",4368.16666667,-0.0110267465374,0.988784618906,0.988973253463,26828.2,20445.45,1.20305495844,-1808168,-0.167448014106,4485.08617489,4252.91382511,0.288949889823,-20308,4173,-175046,-27908,-51810,-82817,49965,49949,249776,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,-0.00804424478775,-0.0159318149991,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-16T00:00:00.000+09:00",4395,4395,4310,4335,23253,0.00347222222222,0.0188014101058,-0.0181200453001,46.7938324945,4334.99444823,4355.81084804,-20.8163998108,-17.0439705038,-3.77242930702,4365,4359.4,80.4388358374,0.00664693808291,0.0526819055278,0.383812498189,,,,,"2024-05-17T06:52:31.000+09:00",0,-6124,0,0.00461361014994,-0.0103806228374,-0.038062283737,0,0.0173611111111,0.0196759259259,-0.00687285223368,-0.00559710051842,-0.00480193767262,-0.00393171176558,-0.00087022590704,0.0185556714734,18.4286663341,"train",4366.33333333,-0.00717612031453,0.993127147766,0.992823879685,25095.2,20786.9,1.11863721863,-1784915,-0.0692599666136,4479.97825881,4250.02174119,0.369540553539,-80496,-54596,-139763,10497,-14822,-89877,72148,72131,221953,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.00482711046162,-0.00606208155322,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-17T00:00:00.000+09:00",4390,4390,4255,4355,22981,0.00461361014994,0.019906323185,-0.00457142857143,49.7282412697,4338.07222542,4355.75078522,-17.6785597973,-17.1708883625,-0.507671434803,4364,4358.9,84.336061849,0.00647254900044,0.052686004998,0.304644333759,,,,,"2024-05-20T06:52:31.000+09:00",0,-3401,0,0,-0.0149253731343,-0.0378874856487,0,0.0126874279123,0.0311418685121,-0.00206232813932,-0.000894721145243,-0.00405937079157,-0.0039427987055,-0.000116572086063,0.0193653414119,18.4215029658,"train",4365.16666667,-0.0023290443282,0.997937671861,0.997670955672,26215.2,21027.35,1.09290994823,-1761934,0.0293879162139,4478.96086291,4249.03913709,0.460856243714,-41558,-15465,-109922,-5886,-30187,-95284,47844,47801,197604,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.0149223642364,0.0222038304011,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-05-20T00:00:00.000+09:00",4355,4380,4310,4355,10758,0,0.00577367205543,-0.0135900339751,49.7282412697,4340.67649843,4355.6951715,-15.0186730654,-16.740445303,1.7217722377,4361,4358,83.3120574312,0.00610860146716,0.0516339112865,-1.44244365533,,,,,"2024-05-21T06:52:31.000+09:00",0,-10179,0,-0.00459242250287,-0.0298507462687,-0.0413318025258,0,0,0.01607347876,-0.00137583123137,-0.000688389169344,-0.00344860460743,-0.00384395988589,0.000395355278461,0.0191302083654,17.6624848535,"train",4364.16666667,-0.00210043918274,0.998624168769,0.997899560817,22267.6,20556.05,0.523349573483,-1761934,-0.0190333259551,4473.58774356,4248.41225644,0.473354115598,8574,-35956,-73013,-8399,-12092,-99045,-1505,48467,168276,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0064302544942,0.00933267840853,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-05-21T00:00:00.000+09:00",4365,4370,4305,4335,14886,-0.00459242250287,-0.00344827586207,-0.026936026936,46.7386994975,4339.80319098,4354.16219583,-14.3590048501,-16.2641572125,1.90515236233,4355,4357,82.004053329,0.00573507366894,0.0479462985484,-0.80150611355,,,,,"2024-05-22T06:52:31.000+09:00",0,-10237,0,-0.00346020761246,-0.0173010380623,-0.0369088811995,0,0.00229621125144,0.0149253731343,-0.00459242250287,-0.00504934588019,-0.00331234252598,-0.00375182403978,0.000439481513801,0.0189167366387,17.9826533576,"train",4362.58333333,-0.00632270634754,0.995407577497,0.993677293652,19295,20403.2,0.729591436637,-1776820,-0.0996265291719,4459.40306509,4250.59693491,0.404217371478,47944,-34423,-45360,-25993,-15410,-100694,-23681,48503,138272,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.00195720661891,-0.0039195226587,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-22T00:00:00.000+09:00",4300,4365,4290,4320,12940,-0.00346020761246,0,-0.0313901345291,44.5743257596,4336.75654622,4351.63166281,-14.8751165921,-15.9863490884,1.11123249632,4348,4354.6,81.5037638055,0.00572333414661,0.0430125840941,-0.983395735714,,,,,"2024-05-23T06:52:31.000+09:00",0,-16537,0,-0.00694444444444,-0.0185185185185,-0.0381944444444,0,-0.0080738177624,0.0173010380623,-0.0064397424103,-0.00794562072291,-0.00344331402594,-0.00370054377046,0.000257229744519,0.018866611992,17.8390892672,"train",4360.66666667,-0.00932579116343,0.99356025759,0.990674208837,16963.6,19819.85,0.652880824022,-1789760,-0.197279495052,4441.50935782,4254.49064218,0.350282363965,17337,22180,-5986,-19726,-22005,-114541,659,-1505,108276,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.00319590789658,-0.00252696405952,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-23T00:00:00.000+09:00",4325,4365,4205,4290,39616,-0.00694444444444,-0.0103806228374,-0.0337837837838,40.5316865317,4329.56323141,4347.06635445,-17.5031230384,-16.2897038784,-1.21341916,4340.5,4351.8,87.1106378194,0.00581027236037,0.0399017471182,2.2928213546,,,,,"2024-05-24T06:52:31.000+09:00",0,13672,0,0,-0.0221445221445,-0.0291375291375,0,0.00115740740741,0.037037037037,-0.0116346043083,-0.0142010202675,-0.00407998206023,-0.00379713377119,-0.000282848289045,0.0203055099812,18.9510303739,"train",4358.25,-0.0156599552573,0.988365395692,0.984340044743,20236.2,21099.7,1.87756224022,-1829376,-0.245970321853,4427.09676668,4253.90323332,0.208418674656,26073,70613,34864,-23873,-46462,-121992,0,-23681,78284,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,-0.00633859747037,-0.00796132946549,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-24T00:00:00.000+09:00",4290,4325,4220,4290,8919,0,-0.0149253731343,-0.0261066969353,40.5316865317,4323.47658043,4342.83921709,-19.3626366583,-16.9042904344,-2.45834622393,4334.75,4349.2,88.3884494037,0.00564243306541,0.0387256515376,-1.45693460135,,,,,"2024-05-27T06:52:31.000+09:00",0,-4308,0,-0.0151515151515,-0.0221445221445,-0.0268065268065,0,0,0.0244755244755,-0.0103235480708,-0.0136116987032,-0.00451343511848,-0.00394039404064,-0.000573041077838,0.0206033681594,17.4599811497,"train",4356.25,-0.0152080344333,0.989676451929,0.984791965567,17423.8,20956.9,0.425587753914,-1829376,-0.219552987322,4418.683009,4250.816991,0.233418350346,39207,46342,85308,-37007,-46531,-131216,0,659,48296,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.0125688420573,0.00846937088048,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-27T00:00:00.000+09:00",4300,4310,4225,4225,14321,-0.0151515151515,-0.0298507462687,-0.0419501133787,33.0089848452,4308.32633728,4334.11038619,-25.7840489057,-18.6802421286,-7.10380677707,4325.5,4345.1,88.1464173034,0.00636089992662,0.0413016984813,-0.793744489222,,,,,"2024-05-28T06:52:31.000+09:00",0,-4975,0,0.00828402366864,-0.00710059171598,-0.0130177514793,0,0.002331002331,0.0198135198135,-0.0232343081725,-0.0276403304872,-0.0061027334688,-0.0044213590837,-0.0016813743851,0.0208630573499,17.9182568268,"train",4353.91666667,-0.0296093555611,0.976765691828,0.970390644439,18136.4,20908,0.684953127989,-1843697,-0.290900612206,4414.82524839,4236.17475161,-0.0625509125975,15336,28942,60215,-13136,-26742,-105967,0,0,48304,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,-0.0283193972768,-0.0253729802282,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-28T00:00:00.000+09:00",4225,4265,4220,4260,10816,0.00828402366864,-0.0173010380623,-0.0285062713797,39.518397794,4300.89151616,4328.62072795,-27.7292117901,-20.4900360609,-7.23917572915,4319.25,4341.9,85.0645303532,0.00669007467657,0.0413452599536,-1.13114976974,,,,,"2024-05-29T06:52:31.000+09:00",0,3906,0,-0.00469483568075,-0.0140845070423,-0.0199530516432,0,0,0.010650887574,-0.0137176593159,-0.0188627098736,-0.00650920464556,-0.00480986761993,-0.00169933702562,0.0199681996134,17.6458062592,"train",4352.16666667,-0.0211771914372,0.986282340684,0.978822808563,17322.4,20516.85,0.527176442778,-1832881,-0.224664117542,4408.54025703,4229.95974297,0.168216880696,7129,29798,61823,-7129,-27598,-107597,0,0,48341,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.0083354377392,0.00472266091672,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-29T00:00:00.000+09:00",4235,4290,4225,4240,6991,-0.00469483568075,-0.0185185185185,-0.0319634703196,37.2886847991,4291.5235906,4322.05622959,-30.5326389868,-22.4985566461,-8.03408234068,4312.25,4339.9,83.6313496137,0.00672732539996,0.042240370162,-1.50968817988,,,,,"2024-05-30T06:52:31.000+09:00",0,-5940,0,-0.0106132075472,-0.00707547169811,-0.0153301886792,0,-0.00586854460094,0.0152582159624,-0.0167545944692,-0.0230189635706,-0.00720109410065,-0.00530626335993,-0.00189483074073,0.0197243749089,17.2046974685,"train",4349.83333333,-0.0252500095789,0.983245405531,0.974749990421,16132.6,20323.6,0.343984333484,-1839872,-0.217291719971,4403.32551812,4221.17448188,0.10335114477,-3716,25289,59208,4411,-22394,-104314,0,0,48368,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0120339595155,0.0100640978218,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-30T00:00:00.000+09:00",4240,4280,4185,4195,17986,-0.0106132075472,-0.0221445221445,-0.0444191343964,32.8038935609,4276.67380743,4312.64465702,-35.970849594,-25.1930152357,-10.7778343583,4302.5,4339.3,84.4433960698,0.00693892532529,0.0452001507497,-0.2867064476,,,,,"2024-05-31T06:52:31.000+09:00",0,-28772,0,0,0.0119189511323,-0.0107270560191,1,0,0.0224056603774,-0.0249854735619,-0.0332542115088,-0.00857469596997,-0.00600548634939,-0.00256920962058,0.020129534224,18.1389975886,"train",4347.25,-0.0350221404336,0.975014526438,0.964977859566,11806.6,20494.9,0.877584179479,-1857858,-0.294875798369,4399.7368243,4205.2631757,-0.0527741201628,6051,8920,53700,-5356,-8225,-98830,0,0,48408,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,0.00502194727298,-0.00290851436332,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-05-31T00:00:00.000+09:00",4195,4220,4175,4195,21617,0,-0.0221445221445,-0.0411428571429,32.8038935609,4264.10860629,4303.93023799,-39.8216316984,-28.1187385282,-11.7028931701,4293.5,4339.2,81.6260106363,0.00695002738808,0.0474839895613,0.110462386123,,,,,"2024-06-03T06:52:31.000+09:00",0,5675,0,0,0.0131108462455,-0.0119189511323,1,0,0.0107270560191,-0.0229416559916,-0.0332319321534,-0.00949264164442,-0.00670291740839,-0.00278972423603,0.019457928638,18.3228839511,"train",4344.16666667,-0.0343372338385,0.977058344008,0.965662766162,14346.2,20651.4,1.04675712058,-1857858,-0.247881499559,4395.43625459,4191.56374541,0.0168549188147,7727,-1682,60217,-7032,2377,-104564,0,0,48442,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.000409798743284,-0.00960348081107,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-03T00:00:00.000+09:00",4265,4265,4195,4195,21747,0,-0.00710059171598,-0.0378440366972,32.8038935609,4253.47651301,4295.86133147,-42.3848184559,-30.9719545137,-11.4128639421,4285.25,4338.9,80.7955813051,0.00695678963467,0.0493370002186,0.0989400775314,,,,,"2024-06-04T06:52:31.000+09:00",0,5984,0,0.00119189511323,0.0107270560191,-0.0131108462455,1,0.0166865315852,0.0166865315852,-0.0210606148999,-0.0331650879255,-0.0101036515985,-0.00738306424642,-0.00272058735212,0.0192599717056,18.3288797258,"train",4340.75,-0.0335771468064,0.9789393851,0.966422853194,15831.4,20885.75,1.0412362496,-1857858,-0.204258884646,4390.96069009,4179.53930991,0.0731273728307,30802,40755,93481,-30807,-40065,-140215,0,0,48456,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0174472410602,-0.0056429914998,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-04T00:00:00.000+09:00",4185,4230,4185,4200,15213,0.00119189511323,-0.0140845070423,-0.0255220417633,33.9070368565,4245.24935716,4288.7604921,-43.5111349359,-33.4797905982,-10.0313443378,4279.75,4339.2,78.238754069,0.00662575508881,0.0520062114231,-0.575292233771,,,,,"2024-06-05T06:52:31.000+09:00",0,-12511,0,0.00238095238095,0.0047619047619,-0.0166666666667,1,-0.00238379022646,0.0107270560191,-0.0186342660202,-0.0320796460177,-0.0103597940324,-0.00797137871385,-0.00238841531851,0.0186282747783,17.9727454244,"train",4337.66666667,-0.031737493276,0.98136573398,0.968262506724,16710.8,20028.65,0.759561927539,-1842645,-0.0942499868938,4391.03679167,4168.46320833,0.141691530487,29029,30820,85049,-29034,-30130,-130775,0,0,48448,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,0.0088041403155,-0.000133988019642,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-05T00:00:00.000+09:00",4190,4220,4175,4210,8487,0.00238095238095,-0.00707547169811,-0.0163551401869,36.1642193505,4239.82637914,4282.92638157,-43.1000024353,-35.4038329656,-7.69616946969,4276.25,4339.2,75.8645573498,0.00653679583543,0.0539554777061,-1.23968549603,,,,,"2024-06-07T06:52:31.000+09:00",0,-708,0,0.0083135391924,-0.00356294536817,-0.0237529691211,0,-0.00238095238095,0.0107142857143,-0.0154925460392,-0.0297750737463,-0.0102375302697,-0.00840946151202,-0.00182806875765,0.0180200848812,17.3915088146,"train",4333.83333333,-0.0285736261201,0.984507453961,0.97142637388,17010,19233.6,0.441259046668,-1834158,-0.0126835329839,4391.61355577,4160.88644423,0.212864259611,17009,19043,70685,-17114,-19148,-115357,0,0,48444,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.00791167374128,-0.00342392797467,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-07T00:00:00.000+09:00",4195,4260,4195,4245,14771,0.0083135391924,0.0119189511323,-0.00235017626322,43.4443648953,4240.62232081,4280.11701998,-39.4946991663,-36.2220062057,-3.27269296055,4275.75,4339.1,75.0885175391,0.00671676655651,0.0541722165918,-0.439258862537,,,,,"2024-06-10T06:52:31.000+09:00",0,4657,0,0.00117785630153,-0.017667844523,-0.0259128386337,0,-0.00356294536817,0.0154394299287,-0.00719172075075,-0.0216865248554,-0.00930381605802,-0.00853286365271,-0.000770952405312,0.0176886967112,17.9539181927,"train",4330.75,-0.0198002655429,0.992808279249,0.980199734457,16367,18376.25,0.803809264676,-1819387,0.113760968642,4391.56342755,4159.93657245,0.36724337302,747,35451,60388,-852,-35561,-105070,0,0,48450,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.00401960823277,-0.00982339880349,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-10T00:00:00.000+09:00",4245,4265,4210,4250,12077,0.00117785630153,0.0131108462455,-0.00468384074941,44.4195445516,4242.06504069,4277.88612961,-35.8210889223,-36.1418227491,0.320733826755,4274.75,4339.3,73.6536234292,0.00667284461942,0.0544307594448,-0.725214674182,,,,,"2024-06-11T06:52:31.000+09:00",0,-2965,0,-0.00235294117647,-0.0141176470588,-0.0294117647059,0,0,0.0129564193168,-0.00578981226972,-0.0205793561173,-0.00842849151113,-0.0085039582939,7.54667827658e-05,0.0173302643363,17.7537323777,"train",4327.91666667,-0.0180032733224,0.99421018773,0.981996726678,14459,18111.05,0.6668304709,-1807310,0.100783775651,4391.08894447,4158.41105553,0.393629772416,7030,30123,59318,-7235,-30333,-104674,0,0,48460,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.00907451656517,0.00287496313845,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-11T00:00:00.000+09:00",4255,4260,4205,4240,10971,-0.00235294117647,0.0107270560191,-0.0207852193995,42.8289451806,4241.74734212,4275.07974964,-33.3324075184,-35.5799397029,2.24753218456,4270.25,4338.9,72.3212217557,0.00582324307158,0.0535746581997,-0.775611910895,,,,,"2024-06-12T06:52:31.000+09:00",0,-1565,0,-0.00471698113208,-0.0153301886792,-0.0294811320755,0,0.00117647058824,0.0129411764706,-0.00708389438557,-0.0227937956625,-0.00786141686754,-0.00839149521295,0.000530078345416,0.0170568919235,17.6553292765,"train",4324.75,-0.0195965084687,0.992916105614,0.980403491531,12303.8,17134.8,0.640275929687,-1818281,-0.0144763872353,4384.63859209,4155.86140791,0.367775276154,9347,-2412,31329,-8562,3097,-75802,0,0,48467,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.00388931245262,-0.00657400951152,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-12T00:00:00.000+09:00",4235,4250,4210,4220,11857,-0.00471698113208,0.0047619047619,-0.0298850574713,39.7622386913,4238.40159718,4270.99976818,-32.5981710051,-34.9835859633,2.38541495827,4263.75,4338.7,70.0125630588,0.00572485370201,0.0517016092239,-0.586822637189,,,,,"2024-06-13T06:52:31.000+09:00",0,-34,0,-0.00592417061611,-0.010663507109,-0.0284360189573,0,-0.00117924528302,0.00943396226415,-0.0102609205512,-0.0273584253348,-0.00772468507229,-0.00828994928041,0.000565264208122,0.0165906547533,17.7282641165,"train",4321.41666667,-0.0234683842104,0.989739079449,0.97653161579,11632.6,16240.2,0.730101846036,-1830138,-0.143369539784,4373.97136816,4153.52863184,0.301535760585,517,6939,33134,978,-5549,-78687,0,0,48503,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,-0.0131633017152,-0.00737716815128,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-13T00:00:00.000+09:00",4200,4240,4195,4195,18401,-0.00592417061611,-0.00356294536817,-0.0289351851852,36.2665277985,4231.72442838,4265.37015572,-33.6457273436,-34.7160142394,1.07028689578,4257.5,4336.9,68.2259514118,0.00568278614862,0.0521094090497,0.341179063312,,,,,"2024-06-14T06:52:09.000+09:00",0,-17875,0,-0.00595947556615,-0.00953516090584,-0.0202622169249,0,-0.00473933649289,0.010663507109,-0.014679976512,-0.0327192234084,-0.00802043560039,-0.00827556954455,0.000255133944168,0.0162636356166,18.1618089218,"train",4319,-0.028710349618,0.985320023488,0.971289650382,13615.4,15930.4,1.15508712901,-1848539,-0.126710565962,4368.42790451,4146.57209549,0.218285492395,1417,14531,81043,178,-13041,-76588,0,0,-1505,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0157182816869,-0.00668220753021,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-14T00:00:00.000+09:00",4195,4245,4170,4170,33645,-0.00595947556615,-0.017667844523,-0.038062283737,33.1298571077,4222.22836248,4258.30569974,-36.0773372688,-34.9882788453,-1.08905842349,4249.25,4331.8,68.7098120252,0.00564590443777,0.0523329547654,2.12988550128,,,,,"2024-06-17T06:52:09.000+09:00",0,-4216,0,0.00479616306954,-0.00119904076739,-0.0083932853717,0,0,0.0178784266985,-0.0186503500618,-0.0373516782862,-0.0086516396328,-0.00839047454323,-0.000261165089565,0.0164771731475,18.7592910575,"train",4318.08333333,-0.0342937645946,0.981349649938,0.965706235405,17390.2,16450,2.0452887538,-1882184,-0.295650455927,4360.43790402,4138.06209598,0.143621306204,5218,2059,117043,-4513,-564,-90812,0,0,-23681,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.00724083344251,0.00453023556511,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-17T00:00:00.000+09:00",4200,4210,4165,4190,22847,0.00479616306954,-0.0141176470588,-0.0378874856487,37.7670782727,4217.27015286,4253.24601828,-35.9758654179,-35.1857961598,-0.790069258081,4241,4327.1,67.0162540234,0.005656601184,0.0484519671362,0.793732161966,,,,,"2024-06-18T06:52:09.000+09:00",0,-17197,0,-0.0035799522673,-0.0035799522673,0,0,0.00719424460432,0.0107913669065,-0.0120254656921,-0.0316840378082,-0.00858612539806,-0.00839756471594,-0.00018856068212,0.0159943327025,18.37703112,"train",4317.91666667,-0.0296246260735,0.987974534308,0.970375373926,19544.2,16443.3,1.3894412922,-1859337,-0.296178382685,4343.74239631,4138.25760369,0.251806450742,19413,19322,94105,-19417,-17731,-92218,0,0,659,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.00998754074227,0.00854243709267,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-18T00:00:00.000+09:00",4190,4200,4155,4175,11886,-0.0035799522673,-0.0153301886792,-0.0413318025258,35.7639140828,4210.76705242,4247.45001693,-36.6829645043,-35.4852298287,-1.1977346756,4232,4321.8,65.4436644503,0.00564986296649,0.0435808766858,-0.574432330351,,,,,"2024-06-19T06:52:09.000+09:00",0,91,0,0,-0.00119760479042,0.0155688622754,0,0,0.0107398568019,-0.0134688090737,-0.033967328428,-0.00878633880343,-0.00849945624639,-0.000286882557031,0.0156751292097,17.7199861734,"train",4317.33333333,-0.0329678814083,0.986531190926,0.967032118592,19727.2,16499.7,0.720376734122,-1871223,-0.331184809421,4324.21713507,4139.78286493,0.190946807454,22622,27806,95091,-22125,-26604,-90314,0,0,0,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.0108027211168,-0.00356831028165,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-19T00:00:00.000+09:00",4175,4200,4140,4175,16209,0,-0.010663507109,-0.0369088811995,35.7639140828,4205.26442897,4242.08334901,-36.8189200335,-35.7519678697,-1.06695216384,4224,4316.8,65.0548312753,0.00563689406312,0.0389755977789,-0.0444748459266,,,,,"2024-06-20T06:52:13.000+09:00",0,78,0,-0.00479041916168,0,0.0191616766467,0,0,0.014371257485,-0.0116003787879,-0.0328484062268,-0.00881890300204,-0.00856334559752,-0.000255557404514,0.015581995515,18.0301915746,"train",4317.16666667,-0.0329305485851,0.988399621212,0.967069451415,20597.6,16565.85,0.978458696656,-1871223,-0.284932557038,4306.31646251,4141.68353749,0.202368162416,37993,39535,107092,-39288,-40830,-104107,0,0,0,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,-0.0120879041362,-0.00258455090517,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-20T00:00:00.000+09:00",4140,4195,4125,4155,19853,-0.00479041916168,-0.00953516090584,-0.0381944444444,33.0529631203,4197.5314399,4235.63273056,-38.1012906614,-36.221832428,-1.8794582334,4215.75,4310.9,65.4080576128,0.00566313792114,0.0355420927815,0.367279706897,,,,,"2024-06-21T06:52:18.000+09:00",0,7176,0,0.00240673886883,0.00481347773767,0.0216606498195,1,-0.00838323353293,0.0167664670659,-0.014410247287,-0.0361641420585,-0.00916998571875,-0.00871764920048,-0.000452336518268,0.0157420114592,18.2281781276,"train",4316.25,-0.0373588184188,0.985589752713,0.962641181581,20888,16911.5,1.17393489637,-1891076,-0.299547645094,4290.66828882,4140.83171118,0.0945582783903,20032,37937,96800,-21323,-39232,-93815,0,0,0,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.00847250171897,-0.000540387228377,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-21T00:00:00.000+09:00",4175,4190,4140,4165,6333,0.00240673886883,-0.00119904076739,-0.0291375291375,35.6783219625,4192.52660299,4230.40067645,-37.8740734535,-36.5522806331,-1.32179282041,4209.5,4306.4,64.307482069,0.0056155926867,0.0331527355257,-1.38891696818,,,,,"2024-06-24T06:52:18.000+09:00",0,-3775,0,0.00240096038415,-0.00360144057623,0.0324129651861,0,0.00481347773767,0.0120336943442,-0.0105713267609,-0.0328348504551,-0.00909341499484,-0.00877605777506,-0.000317357219786,0.0154399716852,17.088000929,"train",4314.83333333,-0.0347251728533,0.989428673239,0.965274827147,15425.6,15247.35,0.415350864249,-1884743,-0.18156269778,4279.2782201,4139.7217799,0.181132594542,15649,38237,84667,-17030,-39121,-83471,0,0,0,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.0107304852314,0.00805098791549,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-24T00:00:00.000+09:00",4165,4200,4150,4175,7198,0.00240096038415,-0.0035799522673,-0.0268065268065,38.2846852206,4189.83020253,4226.29692264,-36.4667201031,-36.5351685271,0.0684484239815,4203.75,4301.4,63.2855190641,0.0056709460024,0.028856473319,-1.22262083451,,,,,"2024-06-25T06:52:18.000+09:00",0,-1854,0,-0.00119760479042,-0.00718562874251,0.022754491018,0,0,0.0120048019208,-0.00683913172762,-0.0293857813735,-0.00873454373728,-0.00875093856937,1.63948320914e-05,0.0151582081591,17.2184281592,"train",4313.75,-0.0321645899739,0.993160868272,0.967835410026,12295.8,15161.3,0.474761399088,-1877545,-0.158855111369,4264.40269986,4143.09730014,0.262994886728,-6931,13191,60954,7342,-14071,-59758,0,0,0,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,0.00941539150768,0.0154775316251,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-25T00:00:00.000+09:00",4165,4195,4165,4170,7677,-0.00119760479042,-0.00119760479042,-0.0130177514793,37.4671933766,4186.77940214,4222.12678022,-35.3473780753,-36.2976104368,0.950232361449,4201,4295.8,60.9079819881,0.00470512002295,0.029293254107,-1.06524703633,,,,,"2024-06-26T06:52:18.000+09:00",0,2649,0,0.00119904076739,-0.00719424460432,0.0227817745803,0,-0.00239520958084,0.00718562874251,-0.00737919542966,-0.0292844173379,-0.0084765894665,-0.00870446293447,0.000227873467973,0.0146062306926,17.2816554709,"train",4312.25,-0.0329874195606,0.99262080457,0.967012580439,11454,14829.1,0.517698309405,-1885222,-0.140011868556,4262.53048025,4139.46951975,0.248092328605,-3066,12249,78398,3477,-13630,-77202,0,0,0,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.00469161686393,-0.00175611795707,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-26T00:00:00.000+09:00",4145,4175,4145,4175,4646,0.00119904076739,0,-0.0199530516432,38.8728434682,4184.96718643,4218.63590761,-33.6687211808,-35.7718325856,2.10311140472,4196.75,4290.1,58.7002689889,0.00426580726497,0.0267584937888,-1.40546725289,,,,,"2024-06-27T06:52:18.000+09:00",0,0,0,0,-0.0107784431138,0.0239520958084,0,-0.00599520383693,0.00719424460432,-0.00518258175969,-0.0268292114403,-0.00806436435469,-0.00856810361331,0.000503739258617,0.014059944668,16.7806316022,"train",4311.33333333,-0.031622081336,0.99481741824,0.968377918664,9141.4,14520.6,0.319959230335,-1880576,-0.164232194262,4252.8993544,4140.6006456,0.306320123973,-1046,-802,76492,1546,1713,-74796,0,0,0,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00516632242957,0.00104464463442,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-27T00:00:00.000+09:00",4175,4195,4150,4175,10980,0,0.00481347773767,-0.0153301886792,38.8728434682,4183.43377313,4215.40361816,-31.969845025,-35.0114350735,3.04159004845,4193.5,4285.1,57.7216783469,0.00418432022374,0.0253760068571,-0.54487723148,,,,,"2024-06-28T06:52:18.000+09:00",0,-3131,0,-0.0059880239521,-0.0155688622754,0.0167664670659,0,0,0.0107784431138,-0.00441158936449,-0.0256936827612,-0.00765744791018,-0.00838597247268,0.000728524562503,0.0138255516998,17.6407003742,"train",4309.5,-0.031210117183,0.995588410636,0.968789882817,7366.8,14720.05,0.745921379343,-1880576,-0.138260399931,4246.70714238,4140.29285762,0.326151159663,3480,-3361,68150,-2980,4272,-67149,0,0,0,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,0.00286169660285,0.00412055289032,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-06-28T00:00:00.000+09:00",4150,4175,4130,4150,12828,-0.0059880239521,-0.00360144057623,-0.0107270560191,34.390116188,4178.29011573,4210.5589057,-32.2687899739,-34.4629060535,2.19411607968,4191.25,4279.8,56.8129870364,0.00373750520473,0.0269461464022,-0.239145106292,,,,,"2024-07-01T06:52:18.000+09:00",0,124,0,-0.00120481927711,-0.00361445783133,0.0228915662651,0,-0.0059880239521,0.0107784431138,-0.00984193259767,-0.0303285200243,-0.00777561204189,-0.0083043147117,0.000528702669803,0.0136898763943,17.7902491928,"train",4304.91666667,-0.0359859850171,0.990158067402,0.964014014983,8665.8,14462.15,0.887005044202,-1893404,-0.122893207441,4247.71901805,4134.78098195,0.13475546927,-95,-3495,72252,795,4195,-71051,0,0,0,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,-0.01093044617,-0.00812240659086,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-01T00:00:00.000+09:00",4130,4175,4125,4145,12086,-0.00120481927711,-0.00718562874251,-0.0119189511323,33.5566475662,4173.16855946,4205.70269046,-32.5341310024,-34.0771510433,1.54302004087,4188.75,4275.2,56.3263451052,0.00373815257537,0.0286033669439,-0.285760501723,,,,,"2024-07-02T06:52:18.000+09:00",0,-17543,0,-0.00120627261761,-0.00482509047045,0.0289505428227,0,-0.00481927710843,0.0120481927711,-0.01044464339,-0.0304547155689,-0.00784900627321,-0.00822126683795,0.000372260564746,0.0135889855501,17.7294611245,"train",4300.25,-0.0361025521772,0.98955535661,0.963897447823,9643.4,13985.6,0.864174579568,-1905490,-0.170289440567,4248.65617664,4128.84382336,0.134845666578,507,6636,69272,-482,-6111,-68246,0,0,0,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.00352448244343,-0.00918873246544,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-02T00:00:00.000+09:00",4125,4155,4125,4140,12680,-0.00120627261761,-0.00719424460432,-0.0131108462455,32.7030971488,4168.06570416,4200.8358245,-32.7701203439,-33.8157449034,1.04562455953,4186,4269.7,54.4458918834,0.00373783983162,0.0303157039259,-0.133006143607,,,,,"2024-07-03T06:52:18.000+09:00",0,-257,0,-0.0024154589372,-0.006038647343,0.024154589372,0,-0.00482509047045,0.00723763570567,-0.010989010989,-0.0303768414643,-0.00791548800578,-0.0081680543245,0.000252566318726,0.0131511816143,17.7762323139,"train",4295.25,-0.0361445783133,0.989010989011,0.963855421687,10644,13532.25,0.937020820632,-1918170,-0.222845424818,4249.45076832,4122.54923168,0.137514239621,2833,2538,40181,-2843,-2048,-39185,0,0,0,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.00715585567776,0.0191443146456,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-03T00:00:00.000+09:00",4140,4150,4105,4130,11400,-0.0024154589372,-0.0107784431138,-0.0166666666667,31.0045013622,4162.20944198,4195.58872639,-33.3792844109,-33.7284528049,0.349168393998,4182.5,4263.2,53.7711853203,0.00373150937998,0.0323083245554,-0.302831880004,,,,,"2024-07-04T06:52:18.000+09:00",0,2655,0,-0.00484261501211,-0.00726392251816,0.0230024213075,0,0,0.0108695652174,-0.0125523012552,-0.0312441358604,-0.00808215118909,-0.00816669559442,8.45444053263e-05,0.0130196574625,17.6674013416,"train",4290.33333333,-0.0373708336571,0.987447698745,0.962629166343,11994.8,13341.6,0.854470228458,-1929570,-0.3257667746,4250.06478373,4114.93521627,0.111483992811,20179,17730,63402,-20386,-17737,-62403,-1,-1,-1,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0071442119129,-0.0098740990307,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-04T00:00:00.000+09:00",4065,4145,4065,4110,13765,-0.00484261501211,-0.0155688622754,-0.0237529691211,27.8849915614,4154.17722014,4189.24882073,-35.0716005955,-33.9970823631,-1.07451823247,4177.5,4256.2,55.6446720831,0.00375247347768,0.035066982793,0.0252608741807,,,,,"2024-07-05T06:52:18.000+09:00",0,-671,0,0.00608272506083,0,0.0267639902676,0,-0.0157384987893,0.0193704600484,-0.016157989228,-0.0343498895729,-0.00853323615463,-0.00827179619539,-0.000261439959238,0.0135388496553,17.8510627427,"train",4284.66666667,-0.0407655204606,0.983842010772,0.959234479539,12551.8,13605.5,1.01172320018,-1943335,-0.401223769799,4250.74616031,4104.25383969,0.0392249933968,17480,20636,69743,-17512,-20643,-68644,-1,-1,-1,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.0159127257132,-0.0104759124646,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-05T00:00:00.000+09:00",4110,4150,4105,4135,213929,0.00608272506083,-0.00361445783133,-0.0259128386337,36.4873325337,4151.22687858,4185.23038957,-34.0035109898,-33.9983680884,-0.00514290136815,4172,4250.1,54.8843383629,0.00349233986013,0.0328440903796,4.31412384995,,,,,"2024-07-08T06:52:18.000+09:00",0,-43,0,-0.00241837968561,0,-0.00604594921403,0,0,0.0109489051095,-0.00886864813039,-0.0270817157243,-0.00822334002171,-0.00822209627289,-1.24374881938e-06,0.0132731168955,20.6006420718,"train",4280.41666667,-0.0339725494013,0.99113135187,0.966027450599,52772,23563.4,9.07886807507,-1729406,0.190933821095,4240.51277253,4103.48722747,0.229977355808,15649,18282,55083,-15146,-17989,-53479,-1,-1,-1,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.00711755529911,-0.00186199491158,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-08T00:00:00.000+09:00",4130,4160,4105,4125,8193,-0.00241837968561,-0.00482509047045,-0.0294117647059,34.7040668979,4147.19197418,4180.76887923,-33.576905048,-33.9140754803,0.337170432279,4165.75,4244.5,54.8925999084,0.00345218527125,0.0294502831643,-0.343471332153,,,,,"2024-07-09T06:52:18.000+09:00",0,-1902,0,-0.00242424242424,0.0157575757576,-0.118787878788,1,-0.00120918984281,0.0133010882709,-0.00978215207346,-0.0281540817529,-0.00813985576922,-0.00822159405584,8.17382866131e-05,0.0133072969475,17.3358567385,"train",4275.41666667,-0.0351817561641,0.990217847927,0.964818243836,51993.4,23369.2,0.350589665029,-1737599,0.149151447204,4227.09125855,4104.40874145,0.167841833002,-1754,15469,54618,2250,-15005,-52918,0,-1,-1,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,-0.000856660326929,-0.0163182487106,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-09T00:00:00.000+09:00",4125,4135,4100,4115,4436,-0.00242424242424,-0.006038647343,-0.0294811320755,32.9688172062,4142.23936277,4175.8971104,-33.6577476288,-33.86280991,0.205062281241,4159.5,4238.6,53.471699915,0.00345311584874,0.0264192462898,-0.4200171991,,,,,"2024-07-10T06:52:18.000+09:00",0,-15,0,-0.00364520048603,0.0303766707169,-0.0656136087485,1,0,0.00848484848485,-0.0106984012502,-0.0291605718869,-0.00817928253433,-0.00822911540948,4.98328751498e-05,0.0129943377679,16.7199025164,"train",4269.83333333,-0.0362621491862,0.98930159875,0.963737850814,50344.6,23042.45,0.192514250872,-1742035,0.165446816636,4214.44542747,4104.55457253,0.0950527455331,1047709,1065512,1108105,2464,-15336,-57618,0,-1,-1,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.0057905153093,-0.00376258776389,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-10T00:00:00.000+09:00",4100,4125,4075,4100,18934,-0.00364520048603,-0.00726392251816,-0.0284360189573,30.5048945313,4135.74099927,4170.27510222,-34.5341029541,-33.9970685188,-0.537034435258,4153.5,4232.9,53.2237213496,0.00341066256533,0.0257107289259,-0.100873215074,,,,,"2024-07-11T06:52:18.000+09:00",0,-17245,0,0.00243902439024,0.0378048780488,-0.0292682926829,1,-0.00364520048603,0.0121506682868,-0.0128807030215,-0.0313969146448,-0.00842295194002,-0.00829196793142,-0.0001309840086,0.0129813954511,18.1674567923,"train",4263.83333333,-0.0384239534066,0.987119296978,0.961576046593,51851.4,23396.3,0.809273261157,-1760969,0.147820381855,4206.8947563,4100.1052437,-0.000985524707382,1049952,1048055,1104518,-279,2118,-54736,0,0,-1,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.00385793824663,-0.00147184328838,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-11T00:00:00.000+09:00",4095,4120,4095,4110,9902,0.00243902439024,0,-0.0202622169249,34.0438293596,4131.78084553,4165.81027983,-34.0294343007,-34.0035416752,-0.0258926254597,4149.25,4227.5,51.2077412532,0.00334678837381,0.0255638322874,-0.29486343316,,,,,"2024-07-12T06:52:03.000+09:00",0,-90,0,0.00608272506083,0.0328467153285,-0.0255474452555,1,-0.00121951219512,0.00609756097561,-0.00945954088088,-0.0277942046127,-0.00827966771306,-0.00827336780418,-6.29990887098e-06,0.0124593044412,17.521670368,"train",4258.58333333,-0.0348903195507,0.990540459119,0.965109680449,51078.8,22971.35,0.431058688323,-1751067,0.212159929652,4202.28536556,4096.21463444,0.129963896863,1050324,1048313,1103525,-147,2360,-53243,0,0,-1,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.00570605282411,0.00957896964678,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-12T00:00:00.000+09:00",4095,4145,4095,4135,21023,0.00608272506083,0,-0.0083932853717,41.9962462444,4132.27610007,4163.52803688,-31.2519368166,-33.4532207035,2.20128388686,4147.5,4222.4,51.1214740208,0.00348393855235,0.0253107143523,-0.029763828366,,,,,"2024-07-15T06:52:07.000+09:00",0,-358,0,0.0133010882709,0.0399032648126,-0.0108827085852,1,-0.0036496350365,0.0121654501217,-0.00301386377336,-0.0206991284577,-0.00755790491333,-0.00809025893676,0.000532354023425,0.012363113427,18.2806149744,"train",4253.91666667,-0.0279546300468,0.996986136227,0.972045369953,12497.6,22340.25,0.941036917671,-1730044,0.340506484932,4199.98809389,4095.01190611,0.380925376842,17841,1067704,1120728,-17350,-17540,-70455,0,0,-1,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.0179629886055,0.00848764282437,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-15T00:00:00.000+09:00",4135,4200,4135,4190,21812,0.0133010882709,0.0157575757576,0,54.8841022176,4141.15670006,4165.48892304,-24.3322229836,-31.6290211595,7.29679817587,4147.5,4218.7,52.1127973051,0.00447280392,0.0253107143523,-0.0107667260459,,,,,"2024-07-16T06:52:07.000+09:00",0,-16684,0,0.0119331742243,0.0190930787589,-0.0346062052506,1,0,0.0157194679565,0.0102471368294,-0.00680304359163,-0.00580721312259,-0.00754869240084,0.00174147927825,0.0124374217912,18.3306715799,"train",4250.83333333,-0.0143109194276,1.01024713683,0.985689080572,15221.4,22288.5,0.978621262086,-1708232,0.338975256298,4199.98809389,4095.01190611,0.904853718737,17842,1067651,1102947,-17351,-17483,-52670,0,0,-1,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,0.0119290196674,0.010349431933,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-16T00:00:00.000+09:00",4190,4250,4190,4240,17836,0.0119331742243,0.0303766707169,0.0155688622754,62.9446947409,4156.36336159,4171.00826207,-14.6449004879,-28.2321970252,13.5872965373,4150.75,4216.3,52.6761689261,0.0050860693746,0.0314961275473,-0.107452051082,,,,,"2024-07-17T06:52:17.000+09:00",0,-8461,0,0.00353773584906,0.00589622641509,-0.0495283018868,1,0,0.0143198090692,0.0215021381678,0.00562104214596,-0.00345398596413,-0.00665853703424,0.00320455107012,0.0124236247467,18.1412927272,"train",4247.91666667,-0.0018636586562,1.02150213817,0.998136341344,17901.4,22586,0.78969273001,-1690396,0.400307712742,4216.11627571,4085.38372429,1.18269148756,17693,18297,1098596,-14440,-14544,-45558,-3257,-3257,-3258,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,0.0101260632251,0.0274922212181,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-17T00:00:00.000+09:00",4230,4265,4210,4255,12845,0.00353773584906,0.0378048780488,0.0191616766467,64.9668851854,4171.53822903,4177.22987229,-5.69164325633,-23.7240862714,18.0324430151,4154.75,4215.2,52.84215686,0.00511709479777,0.0381010523957,-0.216402453007,,,,,"2024-07-18T06:52:17.000+09:00",0,3712,0,-0.00235017626322,0.00470035252644,-0.0446533490012,1,-0.00235849056604,0.0129716981132,0.0241290089656,0.00944201935851,-0.00133763648798,-0.00557557844217,0.00423794195419,0.012418838275,17.8165599688,"train",4244.58333333,0.00245410817709,1.02412900897,1.00245410818,16683.6,22417.8,0.5729821838,-1677551,0.431960317248,4233.90017372,4075.59982628,1.13328982924,15145,32897,1097880,-13678,-30939,-44845,-3257,-3257,-3258,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.011492824489,0.0156862333658,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-18T00:00:00.000+09:00",4250,4260,4215,4245,11037,-0.00235017626322,0.0328467153285,0.0216606498195,62.5174479036,4182.84003995,4182.24988175,0.590158201519,-18.8612373768,19.4513955784,4159.25,4214.5,52.2820027985,0.00500636168381,0.0425027405665,-0.246934022472,,,,,"2024-07-19T06:52:17.000+09:00",0,-1724,0,0.0129564193168,0,-0.055359246172,0,-0.00117508813161,0.0105757931845,0.0206166977219,0.0072369201566,0.000139024311312,-0.0044431654598,0.00458218977111,0.0123161372906,17.6625056639,"train",4241,0.000943173779769,1.02061669772,1.00094317378,16910.6,21977,0.502206852619,-1688588,0.460681621695,4247.63976185,4070.86023815,0.985067490876,23011,40338,1105926,-22034,-39370,-53381,-3257,-3257,-3258,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,0.00431112103674,0.00600516066303,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-19T00:00:00.000+09:00",4240,4300,4230,4300,26543,0.0129564193168,0.0399032648126,0.0324129651861,69.3599008268,4200.86464919,4190.97211273,9.89253645822,-13.1104826098,23.003019068,4166,4215.4,53.5475740272,0.00563427931708,0.0516746438562,0.0805044587595,,,,,"2024-07-22T06:52:17.000+09:00",0,5202,0,-0.00697674418605,-0.0127906976744,-0.0651162790698,0,-0.00117785630153,0.0164899882214,0.0321651464234,0.0200692698202,0.00230058987401,-0.00304894944414,0.00534953931815,0.0124529241924,18.5528916489,"train",4238.66666667,0.0144699591066,1.03216514642,1.01446995911,18014.6,22987.5,1.15467101686,-1662045,0.484389342034,4273.63828315,4058.36171685,1.12245511576,18823,19279,1101770,-21218,-18412,-49746,0,-3257,-3258,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.0231853215421,0.00536960869531,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-22T00:00:00.000+09:00",4300,4300,4235,4270,26256,-0.00697674418605,0.0190930787589,0.022754491018,62.6425875642,4211.50085701,4196.82603031,14.6748266997,-7.55342074791,22.2282474476,4170.75,4215.4,54.3656044538,0.00593148026709,0.0560101579806,0.0526037676127,,,,,"2024-07-23T06:52:17.000+09:00",0,-3069,0,-0.00117096018735,-0.00117096018735,-0.0409836065574,0,0,0.0151162790698,0.0237966792543,0.0129525074726,0.00343672756433,-0.00176895099483,0.00520567855916,0.0127319916754,18.5350189285,"train",4236.41666667,0.00792729704743,1.02379667925,1.00792729705,18903.4,23940.4,1.0967235301,-1688301,0.395239845617,4287.5521832,4053.9478168,0.924863633889,6876,21931,1111687,-6459,-20047,-58646,0,-3257,-3258,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.00445250180567,0.0156605760186,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-23T00:00:00.000+09:00",4260,4295,4245,4265,17095,-0.00117096018735,0.00589622641509,0.0227817745803,61.5722867521,4219.73149439,4201.87595399,17.8555404023,-2.47162851787,20.3271689202,4175.5,4214.1,54.0537755643,0.00593095735215,0.0593032397678,-0.166683534697,,,,,"2024-07-24T06:52:17.000+09:00",0,-395,0,0.00234466588511,-0.00586166471278,-0.0410316529894,0,-0.00234192037471,0.0117096018735,0.0214345587355,0.0120784983745,0.00418652764415,-0.000579514306652,0.0047660419508,0.0126738043527,18.1047387757,"train",4234,0.00732168162494,1.02143455874,1.00732168162,18755.2,24411.3,0.700290439264,-1705396,0.368325324747,4299.31033883,4051.68966117,0.861439928399,-6307,16338,1102685,7189,-17741,-49669,0,0,-3258,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0050717964427,-0.00383775854777,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-24T00:00:00.000+09:00",4265,4305,4255,4275,15170,0.00234466588511,0.00470035252644,0.0239520958084,62.9362425322,4228.23434141,4207.29254999,20.9417914183,2.21105546935,18.7307359489,4180.5,4212.6,53.7642201668,0.0059367373736,0.0627595159321,-0.223430895713,,,,,"2024-07-25T06:52:17.000+09:00",0,962,0,-0.00701754385965,-0.0116959064327,-0.0432748538012,0,0,0.0117233294256,0.0226049515608,0.0148127047429,0.00489866465924,0.000517205957744,0.0043814587015,0.01257642577,17.9876144691,"train",4232.16666667,0.0101208994605,1.02260495156,1.01012089946,19220.2,24937.5,0.608320802005,-1690226,0.381654135338,4311.68307818,4049.31692182,0.86018365064,584,4718,1103400,407,-4327,-50885,0,0,-3258,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.00796051714796,-0.000278099223493,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-25T00:00:00.000+09:00",4255,4270,4200,4245,12567,-0.00701754385965,0,0.0167664670659,56.4616124051,4230.8136735,4210.08569443,20.7279790642,5.91444018832,14.8135388759,4184,4211.1,55.2810615835,0.00619898003785,0.0641070237005,-0.284945726977,,,,,"2024-07-26T06:52:17.000+09:00",0,-1511,0,0,-0.00588928150766,-0.0117785630153,0,-0.0046783625731,0.0163742690058,0.0145793499044,0.00805015316663,0.00488291615175,0.00139327212917,0.00348964402258,0.0130226293483,17.7923267271,"train",4229.91666667,0.003565870092,1.0145793499,1.00356587009,19526.2,25016.85,0.502341421882,-1702793,0.355326509932,4318.11189358,4049.88810642,0.727422036819,-1787,-2867,1106420,1761,3748,-53905,0,0,-3258,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,0.0104036421295,0.0138114398677,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-07-26T00:00:00.000+09:00",4200,4250,4200,4245,7649,0,-0.0127906976744,0.0228915662651,56.4616124051,4232.99618527,4212.67193929,20.3242459769,8.79640134604,11.5278446309,4188.75,4209.3,54.903842899,0.00600294896232,0.0647825001525,-0.390803863305,,,,,"2024-07-29T06:52:17.000+09:00",0,3634,0,0.00471142520612,-0.0318021201413,0.00824499411072,0,-0.0106007067138,0.0117785630153,0.0134288272158,0.00848122015537,0.00478780823956,0.00207217935125,0.00271562888831,0.0129337674674,17.2958273289,"train",4227.5,0.00413956238912,1.01342882722,1.00413956239,15747.4,24757.9,0.308951890104,-1702793,0.38494985439,4324.42884876,4053.07115124,0.707290968767,1528,-957,1104308,-2479,998,-52943,0,0,-3258,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.00783944810285,-0.000338647167279,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-07-29T00:00:00.000+09:00",4275,4275,4200,4265,5949,0.00471142520612,-0.00117096018735,0.0289505428227,59.6695460127,4237.91984907,4216.54809194,21.3717571367,11.3114725042,10.0602846326,4194.75,4207.5,56.3392826919,0.00602533550574,0.0657978269811,-0.421575646488,,,,,"2024-07-30T06:52:17.000+09:00",0,5108,0,-0.00586166471278,-0.147713950762,-0.00468933177022,0,0.00706713780919,0.017667844523,0.0167471243817,0.0136660724896,0.00501096298634,0.00265216236909,0.00235880061725,0.0132096794119,17.0491759165,"train",4225.66666667,0.00930819594541,1.01674712438,1.00930819595,11686,24451.05,0.243302434865,-1696844,0.426660613757,4332.75271736,4056.74728264,0.754523973664,471,-1687,1103364,-921,1211,-51324,0,0,-3258,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.00759868863406,-0.00836596082126,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-07-30T00:00:00.000+09:00",4240,4280,4225,4240,10328,-0.00586166471278,-0.00586166471278,0.024154589372,54.2852427745,4238.23987229,4218.28527031,19.9546019812,13.0400983996,6.9145035816,4199.75,4205.2,56.2436196425,0.0062103855991,0.0652172071317,-0.318868236269,,,,,"2024-07-31T06:52:17.000+09:00",0,1305,0,-0.00353773584906,-0.0931603773585,0.00117924528302,0,-0.00586166471278,0.0128956623681,0.0095839038038,0.00827546846761,0.00470627405217,0.00307549490556,0.0016307791466,0.0132650046327,17.5949325036,"train",4223.66666667,0.00386709809802,1.0095839038,1.0038670981,10332.6,24333.45,0.424436321196,-1707172,0.433555455556,4336.69798283,4062.80201717,0.646953606652,-5331,-1891,1098256,3083,-358,-47979,0,0,-3258,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.00402432459126,-0.000651204187277,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-07-31T00:00:00.000+09:00",4225,4300,4225,4225,18453,-0.00353773584906,-0.0116959064327,0.0230024213075,51.2944710452,4236.20296886,4218.7826577,17.4203111672,13.9161409531,3.50417021411,4204.5,4203,57.5833610966,0.00624787668113,0.0634975988395,-0.142160984575,,,,,"2024-08-01T06:52:17.000+09:00",0,8244,0,-0.00118343195266,-0.0579881656805,-0.0118343195266,0,-0.00353773584906,0.0176886792453,0.00487572838625,0.00523435641209,0.00412315057212,0.00329376117233,0.00082938939979,0.0136291978927,18.1717567905,"train",4222.25,0.00065131150453,1.00487572839,1.0006513115,10989.2,24686.1,0.747505681335,-1725625,0.41307658966,4337.98782716,4071.01217284,0.576786027745,-9027,-10568,1075102,7229,7820,-25328,0,0,-3257,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.0154068902905,-0.00275393928781,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-08-01T00:00:00.000+09:00",4225,4245,4180,4220,21675,-0.00118343195266,-0.00588928150766,0.0267639902676,50.2996838951,4233.71020442,4218.8728312,14.8373732227,14.100387407,0.736985815714,4210,4201,58.1131210183,0.00612180798218,0.0600156264032,-0.0778105507075,,,,,"2024-08-02T06:52:17.000+09:00",0,8695,0,-0.0260663507109,-0.0509478672986,-0.010663507109,0,0,0.0153846153846,0.00237529691211,0.00452273268269,0.00351596521866,0.0033413240301,0.000174641188558,0.0137708817579,18.3315052196,"train",4221.25,-0.000296120817293,1.00237529691,0.999703879183,12810.8,25081.6,0.864179318704,-1747300,0.390794446925,4336.33289358,4083.66710642,0.539577974179,-12906,-12806,1072978,10608,10058,-23204,0,0,-3257,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.00370626922424,-0.0141075432644,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-08-02T00:00:00.000+09:00",4180,4215,4100,4110,40150,-0.0260663507109,-0.0318021201413,-0.00604594921403,34.464104108,4214.67786528,4210.80817704,3.86968824377,12.0542475744,-8.18455933061,4208.75,4197.4,62.5336123741,0.00844534327024,0.0616457010243,2.85103019368,,,,,"2024-08-05T06:52:17.000+09:00",0,284,0,-0.115571776156,-0.00486618004866,0.0109489051095,0,-0.00947867298578,0.0272511848341,-0.023463023463,-0.0208224138753,0.00094152998632,0.0029329069524,-0.00199137696608,0.0152149908453,18.9215560329,"train",4218.83333333,-0.0257970212934,0.976536976537,0.974202978707,19311,16392.65,2.44926842213,-1787450,-0.177042760017,4338.47567209,4079.02432791,0.119389137066,-15769,-19188,1066838,15219,17340,-17614,0,0,-3257,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0104713354157,0.0159726644453,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2024-08-05T00:00:00.000+09:00",4075,4085,3590,3635,96158,-0.115571776156,-0.147713950762,-0.118787878788,13.9868018046,4125.49665524,4168.15571948,-42.6590642411,1.11158521128,-43.7706494524,4184.25,4184.3,95.2097829188,0.0265299689338,0.134229610334,3.94567021321,,,,,"2024-08-06T06:52:17.000+09:00",0,-6593,0,0.0577716643741,0.112792297111,0.148555708391,1,-0.00851581508516,0.120437956204,-0.131266057238,-0.131276438114,-0.0117356435326,0.000305800608331,-0.012041444141,0.0261925124949,19.6721123437,"train",4208.25,-0.136220519218,0.868733942762,0.863779480782,37352.8,20790.9,4.62500420857,-1883608,-0.351136795425,4465.07512352,3903.42487648,-0.477921763401,-18941,-29980,1057915,18888,27629,-8690,0,0,-3257,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.0278948922274,-0.00259011241892,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-08-06T00:00:00.000+09:00",3535,3945,3525,3845,33269,0.0577716643741,-0.0931603773585,-0.0656136087485,32.9535168372,4082.34332366,4144.21825878,-61.874935114,-11.4857188538,-50.3892162602,4170.75,4176.7,118.409084139,0.0299504714693,0.151786793171,0.58395622163,,,,,"2024-08-07T06:52:17.000+09:00",0,-2406,0,0.0351105331599,0.0481144343303,0.0624187256177,1,-0.0275103163686,0.115543328748,-0.0781034586106,-0.0794167644312,-0.0160923108229,-0.0029871830569,-0.013105127766,0.0307956005563,18.6669102012,"train",4200.16666667,-0.0845601365025,0.921896541389,0.915439863497,41941,22232.55,1.49640954366,-1850339,-0.24357080047,4487.28238381,3854.21761619,-0.0145603051412,-17362,-24837,7907,17304,24279,-8364,0,0,-3257,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,0.0247598481099,-0.00239208982098,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-08-07T00:00:00.000+09:00",3845,3995,3755,3980,20948,0.0351105331599,-0.0579881656805,-0.0292682926829,41.833268865,4066.59819695,4132.05394331,-65.4557463664,-22.2797243563,-43.1760220101,4164.75,4171.1,127.094149558,0.0310732494688,0.156587915897,-0.0733442336671,,,,,"2024-08-08T06:52:17.000+09:00",0,6296,0,0.00628140703518,0.0213567839196,0.035175879397,1,0,0.0624187256177,-0.0443604057867,-0.0458152525713,-0.0164461674287,-0.00559792069253,-0.0108482467362,0.0319332034064,18.2388355657,"train",4194,-0.0510252742012,0.955639594213,0.948974725799,42440,22333.25,0.937973649155,-1829391,-0.153184153672,4490.82476137,3838.67523863,0.216706071905,-4652,-14813,12234,3639,13750,-13696,0,0,-3257,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,0.0167690388,0.0137288420005,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-08-08T00:00:00.000+09:00",3935,4010,3925,4005,10992,0.00628140703518,-0.0509478672986,-0.0255474452555,43.3300845446,4057.12155126,4122.6425401,-65.520988842,-30.9279772534,-34.5930115885,4159.5,4166.4,124.087424589,0.0311056399646,0.159992617785,-0.604467089984,,,,,"2024-08-09T06:52:03.000+09:00",0,-7305,0,0.0212234706617,0.00124843945069,0.00873907615481,1,-0.0113065326633,0.0213567839196,-0.0371438874865,-0.0387384792627,-0.0163597974637,-0.00772234138662,-0.00863745607704,0.0309831272382,17.6002218967,"train",4188.75,-0.0438675022381,0.962856112514,0.956132497762,40303.4,22387.75,0.490982791929,-1818399,-0.150376880214,4492.24464684,3826.75535316,0.267839991616,5220,-11854,12811,-6816,10205,-15359,0,0,-3257,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.0108289675882,0.0106365517168,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-08-09T00:00:00.000+09:00",3955,4170,3955,4090,18784,0.0212234706617,-0.00486618004866,-0.0108827085852,48.2099063437,4062.17977414,4120.22457417,-58.0448000255,-36.3513418078,-21.6934582177,4157.25,4164.3,130.581179976,0.0314459617224,0.160675041558,-0.185074757089,,,,,"2024-08-12T06:52:03.000+09:00",0,-7814,0,-0.0110024449878,-0.0171149144254,-0.0195599022005,0,-0.0124843945069,0.0536828963795,-0.0161765590234,-0.0178421343323,-0.0141918826468,-0.00888785863272,-0.0053040240141,0.0319269388693,18.1570609847,"train",4184.66666667,-0.0226222717859,0.983823440977,0.977377728214,36030.2,22275.8,0.843246931648,-1799615,-0.156158252453,4491.23315826,3823.26684174,0.399321270643,-1683,-10751,-11617,-508,8552,8478,0,0,-3257,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,0.00882482082379,-0.00447157012837,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-08-12T00:00:00.000+09:00",4080,4090,4040,4045,11567,-0.0110024449878,0.112792297111,-0.0346062052506,45.9538419284,4059.53673197,4114.65238349,-55.1156515223,-40.1042037507,-15.0114477716,4150,4161.3,124.825381406,0.0313769017509,0.162460397488,-0.536346132614,,,,,"2024-08-13T06:52:03.000+09:00",0,-312,0,-0.00370828182942,0.0123609394314,-0.00370828182942,1,-0.00244498777506,0.0122249388753,-0.0253012048193,-0.0279479970202,-0.0136256246038,-0.00991451267014,-0.00371111193364,0.0308591795812,17.6611483462,"train",4179.5,-0.0321808828807,0.974698795181,0.967819117119,19112,21763.55,0.531484982919,-1811182,-0.23651931785,4487.10532479,3812.89467521,0.344262323554,1207,5335,-4401,-2393,-7531,1262,0,0,-3257,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,-0.0225422586972,-0.021847126646,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-08-13T00:00:00.000+09:00",4005,4075,4000,4030,446981,-0.00370828182942,0.0481144343303,-0.0495283018868,45.19462579,4054.99261936,4108.38183657,-53.3892172076,-42.7612064421,-10.6280107655,4139.5,4158,121.266425591,0.0312333311747,0.163458339336,4.27008929381,,,,,"2024-08-14T06:52:03.000+09:00",0,-1641,0,0.00868486352357,0.014888337469,-0.00620347394541,1,-0.00988875154512,0.0185414091471,-0.0264524701051,-0.030784030784,-0.0132479447165,-0.0106107212015,-0.002637223515,0.0300909244643,21.3117930226,"train",4174.08333333,-0.0345185569686,0.973547529895,0.965481443031,101854.4,43220.8,10.3418030208,-2258163,-0.6568214841,4477.81789784,3801.18210216,0.338169956868,7930,13438,3048,-8530,-15629,-9449,0,0,0,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.00493044888438,0.00646357861162,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-08-14T00:00:00.000+09:00",4020,4125,4000,4065,12293,0.00868486352357,0.0213567839196,-0.0446533490012,47.3791793192,4056.53221638,4105.16836719,-48.6361508105,-43.9361953158,-4.69995549469,4130,4155.3,121.533109478,0.0312992468475,0.16245511855,-0.32676359765,,,,,"2024-08-16T06:52:03.000+09:00",0,-953,0,-0.0135301353014,0.00615006150061,-0.00615006150062,1,-0.00248138957816,0.031017369727,-0.0157384987893,-0.0217312829399,-0.0119646127455,-0.0108084121318,-0.0011562006137,0.0298974439059,17.7269543157,"train",4169.58333333,-0.0250824422904,0.984261501211,0.97491755771,100123.4,43193.2,0.284604984118,-2245870,-0.657880175583,4465.46981981,3794.53018019,0.403120942388,15432,9333,-11330,-15433,-10520,6723,0,0,0,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-8.87393755304e-05,-0.00696505933813,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-08-16T00:00:00.000+09:00",4100,4140,4010,4010,31730,-0.0135301353014,0.00124843945069,-0.055359246172,44.3851466738,4049.37341386,4098.11885851,-48.7454446496,-44.8980451825,-3.8473994671,4118.25,4151.3,122.137887372,0.0314043097459,0.162688832283,-0.132505069048,,,,,"2024-08-19T06:52:03.000+09:00",0,3337,0,0.00249376558603,0.0461346633416,0.00872817955112,1,0.00861008610086,0.0319803198032,-0.0262854367753,-0.0340375304122,-0.0121559712343,-0.0111965199956,-0.000959451238679,0.0304583260279,18.6615644127,"train",4164.41666667,-0.0370800232125,0.973714563225,0.962919976787,104271,44227.85,0.717421262847,-2277600,-0.665883600492,4453.24664177,3783.25335823,0.338431216166,9768,9883,-17644,-9769,-10484,13527,0,0,0,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0334696323707,-0.0257593231546,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-08-19T00:00:00.000+09:00",4025,4070,4000,4020,29644,0.00249376558603,-0.0171149144254,-0.0651162790698,45.064883874,4044.85442711,4092.3322764,-47.4778492855,-45.4140060031,-2.06384328235,4104.25,4146.8,118.41375256,0.0312320301847,0.159223096167,-0.156309366456,,,,,"2024-08-20T06:52:16.000+09:00",0,5703,0,0.0186567164179,0.0646766169154,0.00373134328358,1,0.00374064837905,0.0174563591022,-0.0205275019797,-0.0305777949262,-0.01181041027,-0.0112970164187,-0.000513393851331,0.0294561573532,18.5960522131,"train",4159.91666667,-0.0336344878704,0.97947249802,0.96636551213,106443,44382.9,0.667914895151,-2247956,-0.660063898483,4430.99569622,3777.50430378,0.371077108323,2906,18027,-12869,-2907,-18028,8862,0,0,0,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.0109728348534,0.013761299573,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-08-20T00:00:00.000+09:00",4020,4095,4020,4095,11194,0.0186567164179,0.0123609394314,-0.0409836065574,50.0007117975,4052.56913063,4092.52988555,-39.96075492,-44.3233557865,4.36260086651,4095.5,4143.7,115.312770234,0.0315606264413,0.155181018578,-0.343254739739,,,,,"2024-08-21T06:52:16.000+09:00",0,1739,0,-0.001221001221,0.03663003663,-0.013431013431,1,0,0.0186567164179,-0.00012208521548,-0.0117527813307,-0.00975842610989,-0.0108237743068,0.00106534819695,0.0281594066506,17.6406552176,"train",4156.66666667,-0.0148356054531,0.999877914785,0.985164394547,106368.4,43629.8,0.256567758734,-2236762,-0.628539438641,4413.27193079,3777.72806921,0.499213272238,-2584,5542,-20790,741,-7386,13923,0,0,0,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,0.0103294904648,0.00583307048945,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-08-21T00:00:00.000+09:00",4055,4160,4045,4090,17145,-0.001221001221,0.014888337469,-0.0410316529894,49.6802420112,4058.32772592,4092.34248662,-34.0147607029,-42.2616367698,8.24687606686,4086.75,4140.7,115.290429503,0.0315605968025,0.150785630112,-0.280306289757,,,,,"2024-08-22T06:52:16.000+09:00",0,-10061,0,0,0.0378973105134,-0.0158924205379,1,-0.00976800976801,0.028083028083,0.000795252951612,-0.0122443065182,-0.00831656740903,-0.0103329185256,0.00201635111659,0.0281883690716,18.0657621282,"train",4154.41666667,-0.0155055864241,1.00079525295,0.984494413576,20401.2,43632.3,0.392942842802,-2253907,-0.628560722217,4394.86158693,3778.63841307,0.505274063258,-9929,-7976,-21266,8086,6132,14424,0,0,0,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.00288975073428,0.00839242964357,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-08-22T00:00:00.000+09:00",4090,4160,4080,4090,14391,0,0.00615006150061,-0.0432748538012,49.6802420112,4063.20038347,4092.1689691,-28.9685856246,-39.6030265407,10.6344409162,4077.5,4138.1,112.769684539,0.03155018677,0.145095004575,-0.308999900736,,,,,"2024-08-23T06:52:15.000+09:00",0,-2360,0,0.0256723716381,0.020782396088,-0.0146699266504,1,0,0.0195599022005,0.00306560392397,-0.0116236920326,-0.00708278377129,-0.00968289157475,0.00260010780347,0.0275720500094,17.8906585562,"train",4151.58333333,-0.0148336979867,1.00306560392,0.985166302013,20820.8,43593.35,0.330119158083,-2253907,-0.646521774537,4373.31244058,3781.68755942,0.521128252712,-12622,-10027,-26075,10779,8184,19234,0,0,0,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.00242120890146,0.00820649595445,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-08-23T00:00:00.000+09:00",4090,4195,4060,4195,19718,0.0256723716381,0.0461346633416,-0.0117785630153,56.4745175981,4083.47724755,4099.7860825,-16.3088349435,-34.9441882213,18.6353532778,4075,4138.1,114.357564214,0.03207418073,0.14277907138,-0.256700569264,,,,,"2024-08-26T06:52:15.000+09:00",0,858,0,0.0202622169249,-0.00476758045292,-0.0405244338498,0,0,0.0330073349633,0.0294478527607,0.0137502718639,-0.00388768413433,-0.00832996143535,0.00444227730102,0.0272604443896,18.2309358341,"train",4150.83333333,0.0106404336479,1.02944785276,1.01064043365,18418.4,43950.9,0.448637001745,-2234189,-0.604533695556,4365.91235794,3784.08764206,0.706247683755,2619,-1607,-16384,-2619,-236,9543,0,0,0,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,0.0278809125608,0.025943875381,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-08-26T00:00:00.000+09:00",4195,4315,4145,4280,43260,0.0202622169249,0.0646766169154,0.00824499411072,61.0583929077,4113.71151716,4113.13526157,0.576255589426,-27.8400994591,28.4163550486,4076.75,4140.3,118.332023913,0.0323784437501,0.144904071733,-0.0262822200765,,,,,"2024-08-27T06:52:15.000+09:00",0,-7290,0,-0.00817757009346,-0.0292056074766,-0.053738317757,0,0,0.0405244338498,0.0498558901085,0.0337415163152,0.000134639156408,-0.00650469613532,0.00663933529172,0.0276476691386,19.0366919935,"train",4152.25,0.0307664519237,1.04985589011,1.03076645192,21141.6,45731.45,0.945957322587,-2190929,-0.533698362943,4372.11883722,3781.38116278,0.844061347016,10682,-200,-12112,-10682,-1643,6221,0,0,0,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,0.0216243273077,0.0286293896741,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-08-27T00:00:00.000+09:00",4240,4340,4205,4245,39095,-0.00817757009346,0.03663003663,-0.00468933177022,58.334149704,4133.90974529,4122.90301997,11.0067253165,-20.070734504,31.0774598205,4075.75,4141.4,119.522593634,0.0324255836762,0.143746860529,-0.0885985563503,,,,,"2024-08-28T06:52:15.000+09:00",0,-19197,0,0,-0.0164899882214,-0.0424028268551,0,-0.00934579439252,0.0315420560748,0.0415260994909,0.0250156951755,0.00259286815465,-0.00472808822238,0.00732095637704,0.0281560880174,18.9272469653,"train",4153.08333333,0.0221321508116,1.04152609949,1.02213215081,26721.8,47388.75,0.824984832898,-2230024,-0.562559679249,4368.6881334,3782.8118666,0.788883523008,11564,4121,-14982,-11564,-4121,8591,0,0,0,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,-0.00493073260953,-0.00577795611831,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-08-28T00:00:00.000+09:00",4250,4290,4195,4245,6339,0,0.0378973105134,0.00117924528302,58.334149704,4151.00055371,4131.94724072,19.0533129908,-12.2459250051,31.2992379958,4076,4142.8,117.770979803,0.0323949082422,0.144016873575,-0.435999736996,,,,,"2024-08-29T06:52:16.000+09:00",0,-3787,0,-0.0164899882214,-0.037691401649,-0.0412249705536,0,0.00117785630153,0.0223792697291,0.0414622178606,0.0246693057835,0.00448841295425,-0.00288478798706,0.00737320094131,0.0277434581397,17.1079734422,"train",4153.91666667,0.0219270969166,1.04146221786,1.02192709692,24560.6,47189.3,0.13433129968,-2230024,-0.553994231743,4369.50638835,3782.49361165,0.787898333239,7558,15880,-3495,-9358,-17680,-2898,0,0,0,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.000215673514921,0.00320282371397,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-08-29T00:00:00.000+09:00",4205,4220,4155,4175,23811,-0.0164899882214,0.020782396088,-0.0118343195266,52.8633073528,4154.69277621,4135.136334,19.5564422172,-5.88545156061,25.4418937778,4073.5,4142.8,115.787338388,0.0326001268461,0.141994617866,-0.25258045761,,,,,"2024-08-30T06:52:15.000+09:00",0,686,0,0,-0.0131736526946,-0.0263473053892,0,-0.00942285041225,0.0153121319199,0.0249171474162,0.00777252100029,0.00468417777657,-0.00140968899655,0.00609386677313,0.0277334942248,18.4147725851,"train",4153.5,0.00517635728903,1.02491714742,1.00517635729,26444.6,47457.2,0.501736301341,-2253835,-0.556511972893,4362.70753794,3784.29246206,0.675479520215,24827,37249,21742,-25623,-38045,-26631,-2,-2,-2,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,-0.00624770525188,-0.0080178570739,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-08-30T00:00:00.000+09:00",4175,4225,4150,4175,16035,0,-0.00476758045292,-0.010663507109,52.8633073528,4157.81696449,4138.08919814,19.7277663437,-0.762807979753,20.4905743234,4071.25,4143.2,112.873957075,0.032599071177,0.140147196098,-0.332324562237,,,,,"2024-09-02T06:52:15.000+09:00",0,-18099,0,-0.00479041916168,-0.0323353293413,-0.0287425149701,0,0,0.0179640718563,0.025483573841,0.00767522687778,0.00472521349549,-0.000182708498144,0.00490792199363,0.0270356783413,18.0193987643,"train",4152.91666667,0.0053175479081,1.02548357384,1.00531754791,25708,47175.2,0.339903169462,-2253835,-0.536865768455,4356.53713606,3785.96286394,0.681834346676,29472,30974,27396,-30268,-31770,-32285,-2,-2,-2,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,-0.00451868323392,-0.0153695571663,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-09-02T00:00:00.000+09:00",4175,4210,4000,4155,28369,-0.00479041916168,-0.0292056074766,0.0109489051095,51.2700127812,4157.38358534,4139.34185013,18.0417352024,2.99810065667,15.0436345457,4073.5,4143,119.81153157,0.0320733693514,0.140997984716,-0.194246887305,,,,,"2024-09-03T06:52:15.000+09:00",0,13510,0,0.00481347773767,-0.0348977135981,-0.0216606498195,0,0,0.0502994011976,0.0200073646741,0.00289645184649,0.00434217453727,0.000721564538309,0.00362060999897,0.0288355069963,18.5851199945,"train",4151.41666667,0.000863159162535,1.02000736467,1.00086315916,22729.8,46586.15,0.608957812569,-2282204,-0.531009752899,4360.67764537,3786.32235463,0.641898231485,22731,27929,35005,-21727,-28725,-39844,-2,-2,-2,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.00729199900844,-0.00680954221094,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-09-03T00:00:00.000+09:00",4155,4175,4115,4175,7759,0.00481347773767,-0.0164899882214,0.148555708391,52.8019825165,4160.09380298,4141.98319457,18.1106084085,6.02060220703,12.0900062014,4100.5,4143,115.539279315,0.017684604479,0.101327858956,-0.368285080537,,,,,"2024-09-04T06:52:15.000+09:00",0,33,0,-0.0215568862275,-0.0347305389222,-0.0299401197605,0,0,0.014440433213,0.0181685160346,0.00772387159063,0.00433787027747,0.00144206040887,0.00289580986861,0.0276740788777,17.293478407,"train",4150.16666667,0.00598369543392,1.01816851603,1.00598369543,16462.6,42166.2,0.184009941612,-2274445,-0.463448212075,4308.24744282,3892.75255718,0.679304252768,21201,46886,61884,-21201,-47682,-66720,0,-2,-2,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.0109194083606,0.01630578803,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-09-04T00:00:00.000+09:00",4135,4155,4085,4085,12191,-0.0215568862275,-0.037691401649,0.0624187256177,45.8210125809,4148.54091021,4137.76221719,10.7786930183,6.97222036927,3.80647264898,4112.5,4141.3,113.715045078,0.0144814624463,0.0836346918999,-0.308861148204,,,,,"2024-09-05T06:52:15.000+09:00",0,-4063,0,0.00856793145655,-0.0195838433293,-0.0146878824969,0,-0.00958083832335,0.0167664670659,-0.00668693009119,-0.0135947649289,0.00263860294204,0.00170678589211,0.000931817049933,0.0278372203373,17.7235302809,"train",4147.58333333,-0.0150891081152,0.993313069909,0.984910891885,17633,41112.3,0.296529262532,-2286636,-0.530616141641,4284.47383522,3940.52616478,0.420045976863,3905,27321,48663,-3905,-26317,-53494,0,-2,-2,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.00990339155961,0.0160826839817,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-05T00:00:00.000+09:00",4060,4145,4060,4120,10421,0.00856793145655,-0.0131736526946,0.035175879397,48.6635214703,4144.15000095,4136.4464974,7.70350354709,7.11847700484,0.585026542251,4119.5,4140.2,111.663970429,0.0125820711279,0.0781014746151,-0.321657005793,,,,,"2024-09-06T06:52:15.000+09:00",0,48,0,-0.0194174757282,-0.0194174757282,-0.0109223300971,0,-0.00611995104039,0.0208078335373,0.00012137395315,-0.00487899135307,0.00186978241434,0.00172778568079,0.000141996733556,0.027102905444,17.5751867456,"train",4145.91666667,-0.00625113063054,1.00012137395,0.993748869369,14955,40585.95,0.256763732277,-2276215,-0.550466355968,4280.36951234,3958.63048766,0.501554054565,4491,7593,44148,-4491,-7593,-47974,0,0,-2,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.0106215582389,0.0174097490172,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-09-06T00:00:00.000+09:00",4120,4170,4040,4040,26334,-0.0194174757282,-0.0323353293413,0.00873907615481,43.0976728108,4128.12692388,4129.30231241,-1.17538852915,5.45970389804,-6.63509242719,4121.25,4137.5,112.973686827,0.0133486107802,0.0759734094168,-0.160464697097,,,,,"2024-09-09T06:52:15.000+09:00",0,-4547,0,-0.00742574257426,0.00123762376238,0.00123762376238,1,0,0.0315533980583,-0.0197148923264,-0.0235649546828,-0.00029093775474,0.00135141185595,-0.00164234961069,0.0279637838681,18.4826161393,"train",4143.33333333,-0.0249396621078,0.980285107674,0.975060337892,17014.8,41353.05,0.636809134997,-2302549,-0.585386083977,4277.80270678,3964.69729322,0.24050273013,-9547,7867,47117,9547,-7867,-50357,0,0,-2,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.007295557654,0.00635188231288,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",4000,4030,3990,4010,21059,-0.00742574257426,-0.0348977135981,-0.0195599022005,41.1948986288,4109.95355097,4120.46510408,-10.5115531071,2.26545249702,-12.7770056041,4117.25,4134.7,108.47556634,0.0125646356823,0.0794108021671,-0.218099382617,,,,,"2024-09-10T06:52:16.000+09:00",0,11312,0,0.00498753117207,0.00623441396509,0.0112219451372,1,-0.00990099009901,0.00990099009901,-0.0260489404335,-0.0301593827847,-0.00262133493942,0.000564950747386,-0.0031862856868,0.0270512634263,18.2516298333,"train",4140.66666667,-0.0315569151505,0.973951059566,0.968443084849,15552.8,41466.8,0.507852064784,-2323608,-0.63182232533,4280.72706261,3953.77293739,0.171972329675,3914,8504,54260,-3914,-8504,-56900,0,0,-2,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,-0.00414387108213,-0.0185637433951,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",4020,4065,4005,4030,12636,0.00498753117207,-0.0347305389222,-0.00370828182942,43.0016126824,4097.65300467,4113.76398526,-16.11098059,-1.40983412038,-14.7011464696,4116.5,4132.4,105.013025887,0.0124046173914,0.0801298465649,-0.308743114743,,,,,"2024-09-11T06:52:15.000+09:00",0,-14707,0,-0.00620347394541,0.00248138957816,-0.00868486352357,1,0.00249376558603,0.0149625935162,-0.0210129964776,-0.0247797889846,-0.00399776193299,-0.000349834769325,-0.00364792716367,0.0260578228007,17.7458268365,"train",4138,-0.0260995650072,0.978987003522,0.973900434993,16528.2,41520.25,0.304333427665,-2310972,-0.601862946394,4281.42725669,3951.57274331,0.237763175915,3761,-9847,46702,-8560,5048,-54141,0,0,-2,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.00991668931129,0.0165487102444,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",4030,4030,3985,4005,14755,-0.00620347394541,-0.0195838433293,-0.00620347394541,41.293748145,4083.39869626,4105.70739376,-22.3086975,-5.58960679631,-16.7190907037,4115.25,4129.7,100.726381181,0.0124526452596,0.0815907387803,-0.512180556533,,,,,"2024-09-12T06:52:16.000+09:00",0,-17965,0,0.00873907615481,0.00499375780275,0.0124843945069,1,0,0.0111662531017,-0.0267905959541,-0.0301958980071,-0.0055702116105,-0.00139565712767,-0.00417455448283,0.0251501575982,17.8946361638,"train",4135.16666667,-0.0314779734795,0.973209404046,0.96852202652,17041,19908.95,0.741123966859,-2325727,-0.169682479488,4283.13314388,3947.36685612,0.171646606532,-18340,-14378,20847,6812,2850,-35015,0,0,-2,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,-0.00221683670958,-0.0107630887854,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",4005,4055,4005,4040,6119,0.00873907615481,-0.0194174757282,-0.00615006150062,44.6104701744,4076.72197376,4100.84017941,-24.118205649,-9.29532656684,-14.8228790821,4114,4127.9,97.1030682391,0.0124545920605,0.0825101138715,-1.29860630155,,,,,"2024-09-13T06:51:57.000+09:00",0,-9,0,0.00123762376238,-0.00247524752475,0.00247524752475,0,0,0.0124843945069,-0.0179873602333,-0.0212941204971,-0.00596985288341,-0.00230082340763,-0.00366902947577,0.0240354129305,17.0231539749,"train",4132.91666667,-0.0224821050509,0.982012639767,0.977517894949,16180.6,19600.25,0.312189895537,-2319608,-0.188104743562,4283.72330423,3944.27669577,0.281998116481,-15543,-11530,23285,-7943,-11956,-49410,0,0,-2,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0146239782303,-0.0217224276088,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",4010,4065,4010,4045,7785,0.00123762376238,0.00123762376238,0.00872817955112,45.0877582008,4071.8416701,4096.70386982,-24.8621997184,-12.4087011971,-12.4534985212,4115.75,4126.6,94.0957062221,0.0120762622647,0.0807048789381,-1.03149671743,,,,,"2024-09-19T06:51:58.000+09:00",0,-384,0,-0.00247218788628,-0.00494437577256,-0.0111248454883,0,-0.00742574257426,0.0136138613861,-0.0171900625645,-0.0197741482092,-0.006146402897,-0.0030676640784,-0.00307873881859,0.0232622265073,17.2651909455,"train",4131.08333333,-0.0208379561455,0.982809937435,0.979162043855,12470.8,18403,0.423028853991,-2311823,-0.09298212248,4281.83055274,3949.66944726,0.287000949748,2738,2438,39672,-21361,-25860,-65733,0,0,-2,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-5.31553316678e-05,-0.00173079066658,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",4050,4070,4010,4035,11817,-0.00247218788628,0.00623441396509,0.00373134328358,44.2661973133,4066.17372086,4092.1332128,-25.9594919412,-15.118859346,-10.8406325952,4116.5,4124.6,91.6602986348,0.0120839181209,0.0799086029857,-0.566587913312,,,,,"2024-09-20T06:52:00.000+09:00",0,1542,0,0.00123915737299,0.00371747211896,-0.00991325898389,1,0.00123609394314,0.0148331273177,-0.0197983724037,-0.0217233186248,-0.00643357916758,-0.00374692920594,-0.00268664996164,0.0227163069727,17.6800560533,"train",4128.91666667,-0.0227460794801,0.980201627596,0.97725392052,10622.4,17511.65,0.674807913589,-2323640,-0.216096141711,4280.9718821,3952.0281179,0.252237285299,20787,2495,38728,-32681,-25917,-64789,0,0,-2,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.004565058536,-0.0110782980881,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",4000,4070,4000,4040,15701,0.00123915737299,0.00248138957816,-0.013431013431,44.8077168885,4062.14699457,4088.27149333,-26.1244987603,-17.3199872288,-8.80451153148,4113.75,4122.9,90.1131344466,0.0113308021477,0.0814958700278,-0.204485636282,,,,,"2024-09-23T06:52:05.000+09:00",0,-307,0,-0.00371287128713,0.00618811881188,-0.0148514851485,1,-0.0086741016109,0.0173482032218,-0.0179276815558,-0.0201072060928,-0.00646646008918,-0.00428712555169,-0.0021793345375,0.0223052312987,17.9654796703,"train",4126.66666667,-0.0210016155089,0.982072318444,0.978998384491,11235.4,17737,0.885211704347,-2307939,-0.200645543215,4281.37681766,3946.12318234,0.280017299654,18422,3131,44291,-18358,-21754,-68509,0,0,-2,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.00363142539205,-0.0106876590325,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",4035,4060,4000,4025,6928,-0.00371287128713,0.00499375780275,-0.0158924205379,43.4439786613,4056.43207233,4083.58471605,-27.1526437182,-19.2865185267,-7.86612519149,4110.5,4121.1,87.9621962718,0.0113504994431,0.083596128261,-1.00644061316,,,,,"2024-09-24T06:52:05.000+09:00",0,-4437,0,0.00124223602484,0.0111801242236,-0.0173913043478,1,-0.00123762376238,0.0148514851485,-0.0208003892471,-0.0233190167674,-0.0067459984393,-0.00479168162154,-0.00195431681776,0.0218539618067,17.143606676,"train",4124.25,-0.0240649815118,0.979199610753,0.975935018488,9670,17226.15,0.402179244927,-2314867,-0.176940291359,4282.31094261,3938.68905739,0.251179992665,13396,34174,62997,1149,-31523,-72670,0,0,-2,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.00704444371991,-0.012786408363,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",4005,4040,3975,4030,11448,0.00124223602484,-0.00247524752475,-0.0146699266504,44.0552039612,4052.36559966,4079.61547782,-27.2498781585,-20.8791904531,-6.37068770543,4107.5,4119.7,86.3220393953,0.0113577555318,0.0853073089932,-0.547073806626,,,,,"2024-09-25T06:52:05.000+09:00",0,-12766,0,-0.00124069478908,0.00868486352357,-0.0285359801489,1,-0.00496894409938,0.016149068323,-0.0188679245283,-0.0217734301041,-0.00676175636687,-0.00518094055907,-0.0015808158078,0.0214198608921,17.6470919979,"train",4121.83333333,-0.0222797298937,0.981132075472,0.977720270106,10735.8,17079,0.670296855788,-2303419,-0.144949938521,4282.69988584,3932.30011416,0.278824056801,7547,25585,58897,826,-17148,-74742,-3,-3,-5,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.0101604872545,-0.0149538652571,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",4040,4045,4010,4025,9282,-0.00124069478908,-0.00494437577256,-0.0405244338498,43.5483545964,4048.15550741,4075.56988687,-27.4143794646,-22.1862282554,-5.22815120924,4099,4118,82.6561794384,0.00961751777828,0.0848426540528,-0.698880136324,,,,,"2024-09-26T06:52:05.000+09:00",0,-1675,0,0.00621118012422,0.00745341614907,-0.0459627329193,1,0.00248138957816,0.00868486352357,-0.0180531837033,-0.0225837785333,-0.00681102595394,-0.00551210639885,-0.00129891955509,0.0205356967549,17.4361125364,"train",4119.33333333,-0.0229001456546,0.981946816297,0.977099854345,11035.2,16557.2,0.56060203416,-2312701,-0.237093228324,4272.88501948,3925.11498052,0.287215712369,9653,10046,51325,-3119,-3512,-69009,-6,-6,-8,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0121955892576,0.00924995484928,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",4010,4070,4010,4050,18771,0.00621118012422,0.00371747211896,-0.053738317757,46.8414870693,4048.4392755,4073.67582118,-25.2365456792,-22.7962917401,-2.44025393907,4087.5,4116.3,81.0378809071,0.00840035488707,0.0752228932356,0.40673643045,,,,,"2024-09-27T06:52:05.000+09:00",0,-2347,0,0.0037037037037,0.0037037037037,-0.0271604938272,1,-0.00372670807453,0.0149068322981,-0.00917431192661,-0.0161066977626,-0.00623124584672,-0.00562871400991,-0.000602531836808,0.0200093533104,18.1465405779,"train",4117.66666667,-0.0164332550797,0.990825688073,0.98356674492,12426,15332.75,1.22424222661,-2293930,-0.335885604344,4241.23678805,3933.76321195,0.378038300151,9422,22809,61737,-17427,-16269,-79415,-8,-8,-10,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0227721501278,-0.0199708296216,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",4025,4115,4025,4065,13380,0.0037037037037,0.00618811881188,-0.0424028268551,48.7724422002,4050.98707927,4073.03316776,-22.0460884892,-22.6462510899,0.600162600768,4078.5,4113.8,81.6780322709,0.00841367411302,0.0666100076367,-0.103212029516,,,,,"2024-09-30T06:52:05.000+09:00",0,-7204,0,0.00123001230012,-0.00369003690037,-0.0319803198032,0,-0.00617283950617,0.0222222222222,-0.00331004045605,-0.0118625115465,-0.00542339200226,-0.00557103347846,0.000147641476204,0.0200929968686,17.811685374,"train",4116.33333333,-0.0124706453964,0.996689959544,0.987529354604,11961.8,14047,0.952516551577,-2280550,-0.179846230512,4214.33445807,3942.66554193,0.450307159938,16937,24100,64270,-18770,-17560,-81948,-5,-8,-10,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.0118599563941,0.00972285203913,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",4065,4095,4040,4070,5199,0.00123001230012,0.0111801242236,-0.0412249705536,49.4318286774,4053.912144,4072.80848866,-18.896344668,-21.8962698056,2.99992513752,4069.75,4110.4,79.7724585373,0.00843347917484,0.0551952351413,-1.34526286825,,,,,"2024-10-02T06:52:05.000+09:00",0,-1935,0,-0.0012285012285,-0.0110565110565,-0.0233415233415,0,0,0.0135301353014,6.1428834695e-05,-0.00982872713118,-0.00464283652778,-0.00537991887115,0.00073708234337,0.0196001126627,16.8676199041,"train",4115.16666667,-0.0109756591471,1.00006142883,0.989024340853,11616,13990,0.371622587563,-2275351,-0.161997855611,4182.06540411,3957.43459589,0.501112937277,6794,3444,50561,-16788,-21449,-76439,-2,-8,-10,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0225563110872,0.0149293499288,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",4045,4075,4040,4065,5702,-0.0012285012285,0.00868486352357,-0.0263473053892,48.7559807833,4055.617968,4072.2300821,-16.6121140997,-20.8394386644,4.22732456467,4064.25,4106.6,76.5744257846,0.00775726407728,0.0499004221633,-1.16012047779,,,,,"2024-10-04T06:52:05.000+09:00",0,-5671,0,-0.00246002460025,0.00246002460025,-0.0590405904059,1,-0.00614250614251,0.00859950859951,0.000184535892231,-0.0101300345785,-0.00408662093474,-0.00512655317697,0.00103993224223,0.018837497118,16.9587413346,"train",4114.08333333,-0.0119305637141,1.00018453589,0.988069436286,10466.8,13084.55,0.435781131181,-2281053,-0.104008162298,4165.65389539,3962.84610461,0.503698082786,1251,16513,38161,-11226,-28321,-65018,-3,-8,-11,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.0109491740618,0.00106243452057,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",4040,4125,4040,4055,9649,-0.00246002460025,0.00745341614907,-0.0287425149701,47.3612820175,4055.522896,4070.95377972,-15.4308837217,-19.7577276759,4.32684395416,4058.25,4102.8,77.1762525143,0.00775511835714,0.043252787312,-0.489378961562,,,,,"2024-10-07T06:52:05.000+09:00",0,479,0,0.00246609124538,-0.00246609124538,-0.0221948212084,0,-0.00615006150062,0.0209102091021,-0.000800837799544,-0.0116505800916,-0.00380539672545,-0.00487243592499,0.00106703919955,0.0190323680676,17.4823155541,"train",4113.16666667,-0.0141415778597,0.9991991622,0.98585842214,10540.2,12765.25,0.755880221696,-2290702,-0.144403752375,4146.01531205,3970.48468795,0.481484712332,1511,15958,36309,-11486,-25927,-63166,-3,-5,-11,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.00559077031889,-0.0114479925322,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",4035,4100,4035,4065,4337,0.00246609124538,0.0037037037037,-0.0216606498195,48.9344152728,4056.980912,4070.512759,-13.5318470013,-18.5125515409,4.98070453962,4053.75,4098.1,76.3065201918,0.00775901181896,0.037440112636,-1.30891581942,,,,,"2024-10-08T06:52:05.000+09:00",0,567,0,-0.00369003690037,-0.00246002460025,-0.0172201722017,0,-0.00493218249075,0.0160295930949,0.00277520814061,-0.00807691369171,-0.003328867651,-0.00455413322041,0.0012252655694,0.0187715916831,16.6851072225,"train",4112,-0.0114299610895,1.00277520814,0.988570038911,7653.4,11563.65,0.375054589165,-2286365,-0.0179917240664,4129.6364283,3977.8635717,0.574123926057,14374,8396,42204,-14810,-18832,-69522,-3,-3,-11,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.0133605973693,-0.0131780087312,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",4040,4080,4025,4050,11174,-0.00369003690037,-0.00369003690037,-0.0299401197605,46.6808264144,4055.90692554,4068.99329537,-13.0863698329,-17.4273151993,4.3409453664,4047.5,4093.7,74.7846258924,0.00765761471918,0.0255089008013,-0.102765729959,,,,,"2024-10-10T06:52:05.000+09:00",0,-17409,0,-0.00617283950617,-0.0135802469136,-0.0222222222222,0,-0.00615006150062,0.0135301353014,0.000617665225448,-0.0106749395412,-0.00323120242789,-0.00430304078996,0.00107183836207,0.0184653397265,17.6278171122,"train",4110.75,-0.0147783251232,1.00061766523,0.985221674877,7212.2,11734.4,0.952242977911,-2297539,-0.0984029860922,4099.123638,3995.876362,0.524213713882,6927,6503,23887,-7127,-16678,-50944,0,-3,-11,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.00244700061907,-0.000143347357341,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",4055,4055,4015,4025,12369,-0.00617283950617,-0.0110565110565,-0.0146878824969,43.1168051249,4051.15201392,4065.73453275,-14.582518834,-16.8583559263,2.27583709229,4044.5,4088.9,72.3000097572,0.00624568359129,0.0244714412791,0.114721815928,,,,,"2024-10-11T06:51:52.000+09:00",0,-601,0,0.0124223602484,0.00745341614907,-0.00124223602484,1,0.00123456790123,0.00987654320988,-0.00482136234392,-0.0156276749248,-0.00362298604571,-0.00418841141025,0.000565425364545,0.0179627353434,17.7232288313,"train",4109.25,-0.0205025247916,0.995178637656,0.979497475208,8646.2,11743.3,1.05328144559,-2309908,-0.0990862875001,4093.98737213,3995.01262787,0.302980041554,4425,13589,36829,-4625,-13764,-63886,0,-3,-11,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.00802300679213,-0.00262637569038,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",4045,4075,4015,4075,14923,0.0124223602484,0.00246002460025,-0.0109223300971,51.1498840122,4054.82093485,4066.42086366,-11.5999288053,-15.8066705021,4.20674169675,4042.25,4084.9,71.4214376317,0.00657983333265,0.0190005436965,0.538409595798,,,,,"2024-10-14T06:51:52.000+09:00",0,-17636,0,-0.00736196319018,-0.00613496932515,-0.0355828220859,0,0.00496894409938,0.0149068322981,0.00810192343373,-0.00242355994027,-0.00284660829579,-0.00387893754652,0.00103232925074,0.0175267331612,17.9232849681,"train",4108.83333333,-0.00823429197258,1.00810192343,0.991765708027,10490.4,11968.4,1.24686674911,-2294985,-0.0784148257077,4080.65247388,4003.84752612,0.926404820995,16527,23672,54240,-16363,-23969,-81394,-1,-1,-12,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.01328802454,0.0182252178334,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",4075,4080,4040,4045,4108,-0.00736196319018,-0.00246609124538,0.00123762376238,46.8727359115,4053.3100218,4064.83413302,-11.5241112182,-14.9501586453,3.42604742713,4042.5,4080.9,69.1770492295,0.00523684013424,0.0190009789681,-1.45049671076,,,,,"2024-10-15T06:51:53.000+09:00",0,-297,0,0.00247218788628,-0.0111248454883,-0.0309023485785,0,0,0.00981595092025,0.000618429189858,-0.00879707907569,-0.00284897681537,-0.00369596011009,0.000846983294718,0.0171018663114,16.6259284607,"train",4107.75,-0.0152760026779,1.00061842919,0.984723997322,9382.2,10857.1,0.378369914618,-2299093,0.0159158522994,4080.90572874,4004.09427126,0.532547227745,-2137,2855,31297,-17443,-22635,-77934,-2,-2,-13,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.0175201896978,-0.00642808682504,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",4045,4075,4020,4055,4844,0.00247218788628,-0.00246002460025,0.0112219451372,48.4210032574,4053.57001844,4064.10567872,-10.5356602742,-14.0672589711,3.53159869691,4044.75,4077.1,68.1644028559,0.00496521038537,0.0176543130087,-1.24018022089,,,,,"2024-10-16T06:51:59.000+09:00",0,532,0,-0.0147965474723,-0.0147965474723,-0.0147965474723,0,0,0.0135970333745,0.00253414920576,-0.00542051948689,-0.00259818995664,-0.0034691144195,0.000870924462863,0.0168099637129,16.7932021221,"train",4106.41666667,-0.0125210544473,1.00253414921,0.987478945553,9483.6,10046.35,0.482165164463,-2294249,0.146117744255,4080.45364127,4009.04635873,0.643542782125,16421,15636,49336,-35646,-34600,-95618,-4,-4,-15,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.00140081128651,-0.00213664549466,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",4085,4085,3985,3995,10309,-0.0147965474723,-0.0135802469136,-0.00868486352357,40.7479204336,4044.55924638,4058.98673955,-14.4274931782,-14.1393058125,-0.288187365671,4043,4071.7,70.4383740805,0.0058742188542,0.0204800806772,0.0912492266375,,,,,"2024-10-17T06:51:59.000+09:00",0,243,0,0.0150187734668,-0.00375469336671,-0.026282853567,0,0.00739827373613,0.0246609124538,-0.011872372001,-0.0188373406685,-0.00361138752895,-0.00353925051627,-7.21370126835e-05,0.0176316330615,17.5335714616,"train",4103.16666667,-0.0263617531175,0.988127627999,0.973638246882,9310.6,9930,1.03816717019,-2304558,0.0322960725076,4084.40048309,4001.59951691,-0.0797033804756,-1050,15695,49429,-18534,-35376,-91368,-3,-4,-15,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.00602858149607,-0.00443224615798,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",4015,4060,3995,4055,9843,0.0150187734668,0.00745341614907,0.0124843945069,49.3855624511,4046.16551616,4058.69142551,-12.5259093488,-13.8166265198,1.29071717097,4045.5,4068,70.049918789,0.00660478970099,0.0186884767484,0.0396162704082,,,,,"2024-10-18T06:51:59.000+09:00",0,-447,0,-0.00123304562269,-0.0246609124538,-0.0382244143033,0,0.00500625782228,0.0162703379224,0.00234828822148,-0.00319567354966,-0.00308900353854,-0.0034073061701,0.000318302631559,0.0172749491465,17.5022218132,"train",4100.08333333,-0.0109957114693,1.00234828822,0.989004288531,8805.4,9684.4,1.0163768535,-2294715,0.160113171699,4083.30211634,4007.69788366,0.625654340538,15450,13880,65087,-17401,-35411,-102147,-2,-4,-15,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.0154248477248,0.0159720374165,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",4025,4055,3995,4050,8453,-0.00123304562269,-0.00613496932515,0.00247524752475,48.7478128784,4046.75543675,4058.04761622,-11.2921794614,-13.3117371081,2.01955764669,4046,4064.5,69.332067447,0.00634607220938,0.0186665423515,-0.342928630982,,,,,"2024-10-21T06:51:59.000+09:00",0,1208,0,-0.0123456790123,-0.0333333333333,-0.0493827160494,0,-0.00739827373613,0.0147965474723,0.000988630746416,-0.00356747447411,-0.0027881924596,-0.00328684866866,0.00049865620906,0.0171190289993,17.3487488762,"train",4096.66666667,-0.0113913751017,1.00098863075,0.988608624898,7511.4,9801.1,0.862454214323,-2303168,0.0838681372499,4083.76241518,4008.23758482,0.552962714133,-2802,-3693,62077,478,-17759,-87197,0,-3,-15,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.00469957998571,0.0142428647634,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",4045,4050,3765,4000,15417,-0.0123456790123,-0.0111248454883,-0.0111248454883,42.7961351647,4039.56229264,4053.74779279,-14.185500154,-13.4864897173,-0.699010436768,4043.75,4060.1,84.7369197722,0.00689570916033,0.0211506085359,1.28155025459,,,,,"2024-10-22T06:51:59.000+09:00",0,-3350,0,-0.00125,-0.04,-0.0425,0,-0.00123456790123,0.0703703703704,-0.0108191653787,-0.0148025910692,-0.00354637503851,-0.00337162242932,-0.000174752609192,0.021184229943,17.937275732,"train",4092.58333333,-0.0226222231272,0.989180834621,0.977377776873,9773.2,10182.7,1.51403851631,-2318585,-0.0332033743506,4086.51388663,4000.98611337,-0.0115297444195,-1725,16107,44966,328,-17605,-69679,-171,-173,-186,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.0166250815923,-0.0212806515303,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",3965,4045,3965,3995,15932,-0.00125,-0.0147965474723,-0.00991325898389,42.2407420482,4032.70655531,4049.39610444,-16.689549128,-14.1271015994,-2.56244752859,4041.75,4057.8,84.3985683599,0.00688367997289,0.023590458503,1.30090291619,,,,,"2024-10-23T06:51:59.000+09:00",0,-2869,0,-0.00375469336671,-0.0137672090113,-0.0413016270338,0,-0.00875,0.02,-0.0115667718191,-0.015476366504,-0.00417760929362,-0.00353619564441,-0.000641413649209,0.021126049652,17.9688838182,"train",4087.5,-0.022629969419,0.988433228181,0.977370030581,11990.8,10388.45,1.53362628689,-2334517,-0.052351409498,4089.42336783,3994.07663217,0.00968431505275,-554,-3095,43746,1004,1239,-68462,-171,-171,-186,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.0118866798213,0.0271860813211,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",3985,4010,3825,3980,8442,-0.00375469336671,-0.00375469336671,-0.0148514851485,40.5409499682,4024.59785449,4044.25565226,-19.6577977643,-15.2332408324,-4.42455693188,4038.75,4064.7,91.5843849056,0.00690752801762,0.0271177189353,-0.386273513261,,,,,"2024-10-24T06:51:59.000+09:00",0,-6457,0,-0.00628140703518,-0.0113065326633,-0.0376884422111,0,-0.00250312891114,0.0463078848561,-0.0145465800062,-0.0208379462199,-0.0049391451669,-0.00382744744532,-0.00111169772158,0.0230111519863,17.3300116544,"train",4082.66666667,-0.0251469627694,0.985453419994,0.974853037231,11617.4,10025.5,0.842052765448,-2342959,-0.174654630692,4093.51084368,3983.98915632,-0.0364234374168,4083,1440,47738,-2615,-1840,-71454,-171,-171,-186,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.015004547492,-0.0130322619665,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",3965,4000,3925,3955,13572,-0.00628140703518,-0.0246609124538,-0.0173913043478,37.810054957,4013.89049226,4037.64412246,-23.7536301971,-16.9373187053,-6.81631149176,4035.25,4066.9,90.3997859838,0.00698534297106,0.0325564743974,0.783181620768,,,,,"2024-10-25T06:51:58.000+09:00",0,-28710,0,-0.0101137800253,0.00505689001264,-0.0164348925411,1,-0.00376884422111,0.0188442211055,-0.0198872436652,-0.0275148147237,-0.00600597476538,-0.0042825078901,-0.00172346687529,0.0228570887443,17.7985000247,"train",4077.5,-0.0300429184549,0.980112756335,0.969957081545,12363.2,10357.7,1.31032951331,-2356531,-0.201125732547,4100.93675666,3969.56324334,-0.110853725205,5939,6596,37509,-4942,-5146,-75770,0,-171,-186,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.000869638117577,0.00794315314411,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",3920,3995,3885,3915,6605,-0.0101137800253,-0.0333333333333,-0.0285359801489,33.8778869646,3998.67657038,4028.55937265,-29.8828022718,-19.5264154186,-10.3563868532,4029.5,4065.6,91.7998012706,0.00724857580921,0.0417309072309,-0.840861400871,,,,,"2024-10-28T06:51:58.000+09:00",0,-1227,0,-0.0191570881226,-0.0229885057471,0.0140485312899,0,-0.00884955752212,0.0278128950695,-0.0284154361583,-0.0370425029516,-0.00763289968629,-0.00498759014524,-0.00264530954105,0.0234482251011,17.0681528641,"train",4071.5,-0.0384379221417,0.971584563842,0.961562077858,11993.6,10115.55,0.652955103776,-2363136,-0.295174261409,4113.57734534,3945.42265466,-0.18092064237,13614,13321,49813,-12614,-11853,-81902,0,-171,-183,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0109816506041,-0.000339620289922,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",3955,3955,3830,3840,13582,-0.0191570881226,-0.04,-0.0459627329193,27.9983497349,3974.26479032,4014.59201171,-40.3272213928,-23.6865766135,-16.6406447793,4020.25,4062.3,94.171244037,0.00821386184035,0.0586622244845,0.767440462525,,,,,"2024-10-29T06:51:59.000+09:00",0,978,0,0.0260416666667,0.0325520833333,0.0286458333333,1,0.0102171136654,0.0319284802043,-0.0448355201791,-0.0547226940403,-0.010501880571,-0.00616837932642,-0.00433350124462,0.024523761468,17.7697283304,"train",4064.75,-0.0552924534104,0.955164479821,0.94470754659,11626.6,10330.55,1.31474122869,-2376718,-0.309843135167,4138.16840399,3902.33159601,-0.264299693254,37948,41113,76033,-37948,-40116,-106283,0,0,-180,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0304451067966,-0.0371249466893,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",3885,3945,3825,3940,12830,0.0260416666667,-0.0137672090113,-0.0271604938272,42.3618498993,3968.99328412,4009.06667751,-40.0733933948,-26.9639399697,-13.1094534251,4014.75,4059.3,96.0161551772,0.0101516874138,0.0607978327043,0.731574979642,,,,,"2024-10-30T06:51:58.000+09:00",0,-5685,0,-0.00126903553299,0.0139593908629,0.00253807106599,1,0.01171875,0.03125,-0.0186188430164,-0.0293893035745,-0.0101709120291,-0.00684363958623,-0.00332727244291,0.0243695825323,17.7384774797,"train",4059.66666667,-0.0294769685524,0.981381156984,0.970523031448,11006.2,10033.5,1.27871630039,-2363888,-0.348622115912,4136.79404942,3892.70595058,0.193758112942,36405,43555,64492,-36405,-42555,-94748,0,0,-178,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.0239861091972,0.0210449078075,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",3910,3960,3910,3935,4325,-0.00126903553299,-0.0113065326633,-0.0319803198032,41.9116480656,3963.7635481,4003.58025695,-39.8167088563,-29.534493747,-10.2822151092,4008.25,4057.1,92.7292869503,0.0100861751445,0.062106842574,-1.33597539786,,,,,"2024-10-31T06:51:58.000+09:00",0,-614,0,0.010165184244,0.00635324015248,0.00762388818297,1,-0.00761421319797,0.0126903553299,-0.0182748082081,-0.0300953883316,-0.0101186045378,-0.00750558926227,-0.00261301527553,0.0235652571665,16.649833639,"train",4054.16666667,-0.0293936279548,0.981725191792,0.970606372045,10182.8,9580.75,0.451426036584,-2368213,-0.457495498787,4132.71987587,3883.78012413,0.205752096699,28967,38205,61843,-28967,-38205,-92099,0,0,-178,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.00790278813573,0.00678009236617,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",3975,3975,3905,3975,5355,0.010165184244,0.00505689001264,-0.0233415233415,46.7841088467,3965.49223301,4001.46320088,-35.9709678776,-30.8217885731,-5.14917930441,4003.5,4056,91.1057664538,0.0103936470482,0.0608995635126,-1.0784831573,,,,,"2024-11-01T06:51:58.000+09:00",0,-1436,0,-0.0377358490566,0.011320754717,0.0176100628931,1,0.010165184244,0.0177890724269,-0.00711877107531,-0.0199704142012,-0.00904930009498,-0.007753909075,-0.00129539101998,0.0229196896739,16.8735660569,"train",4049.75,-0.0184579295018,0.992881228925,0.981542070498,8539.4,9588.55,0.558478602083,-2362858,-0.456309869584,4125.40570126,3881.59429874,0.383106369492,-17178,17996,52061,-5814,-40988,-95309,-1,-1,-179,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0246767676798,0.00356796672544,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",3990,3990,3805,3825,18501,-0.0377358490566,-0.0229885057471,-0.0590405904059,34.9461956265,3943.87804331,3988.39185267,-44.5138093572,-33.5601927299,-10.9536166272,3991.5,4051.2,97.8124974214,0.0131037372781,0.0706856591047,1.93824788498,,,,,"2024-11-04T06:51:57.000+09:00",0,-232,0,0.0366013071895,0.0274509803922,0.0496732026144,1,0.00377358490566,0.0465408805031,-0.0417136414882,-0.0558353080569,-0.0116375972176,-0.00877390659606,-0.0028636906215,0.0255718947507,18.0748938241,"train",4043.08333333,-0.0539398561329,0.958286358512,0.946060143867,10918.6,10228.5,1.80876961431,-2381359,-0.490326049763,4132.57090416,3850.42909584,-0.0901287759995,-23591,6350,39650,-5197,-35138,-88719,-1,-1,-176,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.0323410169849,-0.0188813823917,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",3830,4035,3830,3965,6244,0.0366013071895,0.0325520833333,-0.0221948212084,48.136627245,3947.12757511,3986.65912284,-39.5315477317,-34.7544637303,-4.77708400142,3987,4050.3,105.825890463,0.0156876935921,0.0694246184418,-0.875876469613,,,,,"2024-11-05T06:51:57.000+09:00",0,-1083,0,0.00756620428752,-0.0113493064313,-0.00252206809584,0,0.00130718954248,0.0535947712418,-0.00551793328317,-0.0210601683826,-0.00997012553133,-0.00876531241622,-0.00120481311511,0.026690010205,17.0246374561,"train",4038.83333333,-0.018280856683,0.994482066717,0.981719143317,9451,10058.25,0.620783933587,-2375115,-0.419620709368,4125.39797686,3848.60202314,0.420519069359,-21181,-20924,39151,-7607,-7864,-88220,-1,-1,-176,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,0.0182679476339,0.00226895687063,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",3935,4010,3935,3995,7175,0.00756620428752,0.0139593908629,-0.0172201722017,50.4549019779,3954.49256356,3987.27696559,-32.7844020396,-34.3604513922,1.57604935255,3983.5,4049.8,103.624041144,0.0157831033944,0.0671744037785,-0.718585217361,,,,,"2024-11-06T06:51:57.000+09:00",0,-1992,0,-0.00876095118899,0,0.00750938673342,0,-0.00756620428752,0.0189155107188,0.00288690849755,-0.0135315324214,-0.00820635845798,-0.00860086392795,0.000394505469974,0.0259384333277,17.1711569337,"train",4036.91666667,-0.0103833371178,1.0028869085,0.989616662882,8320,10200.15,0.703421028122,-2367940,-0.399871570516,4117.29461873,3849.70538127,0.542976317394,-19485,-37894,18202,-2294,-6877,-82793,0,-1,-176,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0122360150617,0.0105764949729,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",3955,4015,3920,3960,9645,-0.00876095118899,0.00635324015248,-0.0222222222222,47.7719752194,3955.33986147,3985.25644962,-29.916588155,-33.4716787447,3.5550905897,3979,4047.1,103.008038205,0.0158688950775,0.0656246950902,-0.113830616798,,,,,"2024-11-07T06:51:57.000+09:00",0,-4525,0,0.0151515151515,-0.0176767676768,0.0151515151515,0,-0.0100125156446,0.0237797246558,-0.00477506911284,-0.021521583356,-0.00755469397855,-0.00845244412746,0.000897750148913,0.0260121308599,17.4581942558,"train",4042.33333333,-0.0203677743877,0.995224930887,0.979632225612,9384,10123.7,0.952714916483,-2377585,-0.395339648547,4109.56033088,3848.43966912,0.427236704014,-20415,-43032,12308,-2572,-8743,-84164,0,-1,-176,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.00357250624782,0.00254509688167,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",3960,4025,3935,4020,16779,0.0151515151515,0.011320754717,-0.00124223602484,52.4408029856,3965.28757509,3987.83004595,-22.5424708591,-31.2858371676,8.74336630852,3978.75,4045.7,102.078892619,0.016198297009,0.0654606424127,1.45350619545,,,,,"2024-11-08T06:51:57.000+09:00",0,-816,0,-0.0223880597015,-0.0298507462687,-0.0111940298507,0,0,0.0227272727273,0.0103675777568,-0.00635242356082,-0.0056075798157,-0.00778254655911,0.00217496674341,0.025392759358,18.0269205799,"train",4045.25,-0.00624188863482,1.01036757776,0.993758111365,11668.8,10344.2,1.62206840548,-2360806,-0.24602192533,4108.9757655,3848.5242345,0.658378796399,-28125,-31871,6601,-3128,-5178,-86723,0,0,-176,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.0147146141837,0.0283223321727,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",4015,4045,3930,3930,16682,-0.0223880597015,0.0274509803922,-0.0355828220859,45.823667339,3959.85871738,3983.54633884,-23.6876214579,-29.7661940257,6.07857256777,3971.5,4042.5,103.001828861,0.0166415434204,0.0624347662447,1.37863070988,,,,,"2024-11-11T06:51:57.000+09:00",0,-56516,0,-0.00254452926209,-0.0203562340967,0.00508905852417,0,-0.00124378109453,0.0286069651741,-0.010449452348,-0.0278293135436,-0.00602738459488,-0.00757409517193,0.00154671057704,0.0262091167584,17.9984802929,"train",4044.41666667,-0.0282900294645,0.989550547652,0.971709970536,11305,10432.15,1.59909510504,-2377488,-0.395426637846,4095.47983707,3847.52016293,0.332634075908,-17753,-32056,-16078,-7522,-9202,-73952,0,0,-175,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.0210311388201,-0.0358300926386,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",3930,3950,3900,3920,12377,-0.00254452926209,-0.0113493064313,-0.0309023485785,45.1420754701,3953.72660702,3978.83920263,-25.1125956141,-28.8354743434,3.72287872923,3965.25,4037,99.2159839419,0.0165922276695,0.0610796800849,0.355372281976,,,,,"2024-11-12T06:51:57.000+09:00",0,-20873,0,0.0191326530612,-0.0229591836735,-0.030612244898,0,0,0.0127226463104,-0.0114116386104,-0.0289819172653,-0.00640627439136,-0.0073559883529,0.000949713961539,0.0253101999852,17.6974421439,"train",4043,-0.0304229532525,0.98858836139,0.969577046747,12531.6,10845.6,1.14120011802,-2389865,-0.418473851147,4086.34810073,3844.15189927,0.313168002934,-17933,-39784,-3488,-7333,-8469,-74054,0,0,-174,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,0.00896982952205,0.0170147809157,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",3910,4150,3875,3995,67038,0.0191326530612,0,-0.0147965474723,51.025745855,3960.07635978,3980.03629873,-19.9599389489,-27.0603672645,7.10042831556,3962.25,4031.3,111.771985089,0.0171752445281,0.0579814009546,4.13275782726,,,,,"2024-11-13T06:51:57.000+09:00",0,-71007,0,-0.026282853567,-0.0413016270338,-0.00625782227785,0,-0.00255102040816,0.0701530612245,0.00826550571014,-0.00900453947858,-0.00499623002476,-0.00677355876457,0.00177732873982,0.0279779687332,19.4058137637,"train",4041.41666667,-0.0114852465101,1.00826550571,0.98851475349,24504.2,13955.3,4.80376631101,-2322827,-0.102391206208,4077.11840297,3847.38159703,0.642554432526,44860,32474,35040,-61860,-64744,-112937,0,0,-172,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.0385230925357,0.0442684853427,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",3950,4035,3890,3890,27041,-0.026282853567,-0.0176767676768,-0.026282853567,43.9231773677,3949.29538136,3973.36694327,-24.0715619155,-26.4626061947,2.39104427919,3957,4024.2,114.145414725,0.0178203595761,0.059619721763,0.933510002948,,,,,"2024-11-14T06:51:56.000+09:00",0,-32811,0,0.0025706940874,-0.0154241645244,0.0411311053985,0,-0.0112640801001,0.0362953692115,-0.0169320192065,-0.0333482431291,-0.00618806218907,-0.00680272652819,0.000614664339123,0.0293432942739,18.4712739578,"train",4038.83333333,-0.0368505756613,0.983067980794,0.963149424339,27983.4,14791.9,1.82809510611,-2349868,-0.153158147364,4074.95761951,3839.04238049,0.215999694299,71007,59366,55979,-78002,-84632,-133420,0,0,-172,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,9.70672409139e-05,0.00309000011767,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",3855,3935,3795,3900,15280,0.0025706940874,-0.0298507462687,-0.0382244143033,44.7124889793,3941.71147653,3967.93235488,-26.2208783489,-26.4142606255,0.193382276579,3949.25,4017.3,115.992170816,0.0174576968727,0.056399384408,0.016542442273,,,,,"2024-11-15T06:51:45.000+09:00",0,-4274,0,-0.0128205128205,-0.0025641025641,0.0474358974359,0,-0.00899742930591,0.0359897172237,-0.012470722289,-0.0291987155552,-0.00672330214076,-0.00677288733988,4.95851991227e-05,0.0297415822606,17.9030319116,"train",4036.66666667,-0.0338563170933,0.987529277711,0.966143682907,27683.6,15063.75,1.01435565513,-2334588,-0.132347523027,4060.61763444,3837.88236556,0.278885489266,130125,118466,111187,-147674,-153015,-204327,0,0,-172,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.00183426831747,0.0143012820668,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",3900,3950,3765,3850,13722,-0.0128205128205,-0.0203562340967,-0.0493827160494,41.5624163312,3927.6020186,3959.19662489,-31.5946062857,-27.4503297576,-4.14427652816,3939.25,4010.8,120.921301472,0.0176209682917,0.0554841098108,-0.123577851107,,,,,"2024-11-18T06:51:50.000+09:00",0,-4159,0,-0.00519480519481,0.0311688311688,0.0857142857143,1,0,0.0474358974359,-0.022656597068,-0.0400917522689,-0.00820639124304,-0.00712995578119,-0.00107643546186,0.0314081302526,17.7825841095,"train",4033.08333333,-0.0453953757464,0.977343402932,0.954604624254,27091.6,15327.2,0.895271151939,-2348310,-0.147261078344,4048.53288979,3829.96711021,0.0916561129803,107904,158131,145746,-123362,-180584,-236777,0,0,-172,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.0119936770384,-0.0184839907241,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",3815,3875,3815,3830,9264,-0.00519480519481,-0.0229591836735,-0.0425,40.338214378,3912.58632343,3949.62650453,-37.0401810933,-29.3683000247,-7.67188106861,3930.75,4003.9,116.569779939,0.0174870421429,0.0586847538473,-0.440825293748,,,,,"2024-11-19T06:51:50.000+09:00",0,-1573,0,0,0.0313315926893,0.120104438642,1,-0.00909090909091,0.0155844155844,-0.0256312408573,-0.0434326531632,-0.00967106555962,-0.00766796345293,-0.00200310210669,0.0304359738743,17.3845113102,"train",4030.08333333,-0.0496474431877,0.974368759143,0.950352556812,26469,15019.55,0.616796109071,-2357574,-0.129794168267,4046.08754809,3815.41245191,0.0632385044324,91269,168568,148973,-106727,-184026,-240475,0,0,-1,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0267972149331,-0.0112203078063,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",3805,3855,3800,3830,11721,0,-0.0413016270338,-0.0413016270338,40.338214378,3899.88073521,3940.76528197,-40.8845467563,-31.671549371,-9.2129973853,3922.5,3997.4,112.171938515,0.0174919020916,0.0608339167544,-0.236196932203,,,,,"2024-11-20T06:51:49.000+09:00",0,-3515,0,0,0.0313315926893,0.118798955614,1,-0.0065274151436,0.0143603133159,-0.0235818992989,-0.0418772201931,-0.0106748163855,-0.00826933403944,-0.00240548234603,0.0292877124059,17.6197574882,"train",4026.91666667,-0.0489001096786,0.976418100701,0.951099890321,15405.6,14809,0.791478155176,-2357574,-0.0778479303126,4041.81051923,3803.18948077,0.112356057984,39473,113079,151214,-39229,-130384,-244560,0,0,-1,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.00116643108539,0.00497425857443,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",3825,3855,3780,3830,10919,0,-0.0154241645244,-0.0376884422111,40.338214378,3889.12985287,3932.56044627,-43.4305933954,-34.0233581759,-9.40723521947,3915,3990.5,109.516800049,0.0174917143011,0.0626917965022,-0.308175149595,,,,,"2024-11-21T06:51:49.000+09:00",0,-3260,0,0.0156657963446,0.0352480417755,0.120104438642,1,-0.00130548302872,0.0195822454308,-0.021711366539,-0.0402205237439,-0.011339580521,-0.00888338333575,-0.00245619718524,0.0285944647648,17.5488797761,"train",4022.5,-0.0478558110628,0.978288633461,0.952144188937,12181.2,14932.85,0.731206702003,-2357574,-0.0489357356432,4037.71919165,3792.28080835,0.153680900049,4802,91926,146465,-8592,-111174,-242754,0,0,-1,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00418293250268,0.00467848189821,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",3805,3960,3805,3890,15516,0.0156657963446,-0.0025641025641,-0.0164348925411,46.2682655897,3889.26372166,3929.40782062,-40.1440989571,-35.2475063321,-4.89659262494,3911.75,3986.6,112.765600046,0.0178586047118,0.0622476981533,0.0373195971024,,,,,"2024-11-22T06:51:49.000+09:00",0,-5520,0,0.0205655526992,0.0398457583548,0.151670951157,1,-0.0065274151436,0.0404699738903,-0.00556017127884,-0.0242311744344,-0.0103198197833,-0.00906105561238,-0.00125876417093,0.02898858613,17.9157914817,"train",4019.16666667,-0.0321376736471,0.994439828721,0.967862326353,12228.4,15030.05,1.0323318951,-2342058,0.0481468790856,4033.49871663,3790.00128337,0.410676676507,4172,42615,147206,-7962,-44314,-243495,0,0,-1,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.0163345336799,0.0189458771752,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",3890,4065,3870,3970,15672,0.0205655526992,0.0311688311688,0.0140485312899,52.9791004242,3901.68468756,3932.41464872,-30.7299611612,-34.343997298,3.61403613677,3914.5,3983.6,118.639485757,0.0182937330086,0.0635455024509,0.0146461201284,,,,,"2024-11-25T06:51:49.000+09:00",0,-8076,0,-0.00503778337531,0.0113350125945,0.0944584382872,1,0,0.0501285347044,0.0141780559458,-0.0034139973893,-0.00774054437309,-0.00865088093147,0.000910336558381,0.02988400145,17.9461523494,"train",4017.16666667,-0.0117412770195,1.01417805595,0.988258722981,12618.4,15483.4,1.01218078717,-2326386,0.118675484713,4038.87443467,3790.12556533,0.723116592032,6402,11577,144002,-8345,-15367,-240291,0,0,-1,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.0122571794231,0.0259426076598,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",3930,3990,3895,3950,15061,-0.00503778337531,0.0313315926893,0.0286458333333,51.25559881,3909.11781255,3933.71726733,-24.5994547836,-32.3950887951,7.79563401146,3920,3981.8,116.95095106,0.017772443165,0.0614155183094,-0.0385657029525,,,,,"2024-11-26T06:51:51.000+09:00",0,-1690,0,0,0.00126582278481,0.112658227848,1,-0.0100755667506,0.0239294710327,0.00765306122449,-0.00798633783716,-0.00622771007181,-0.00820128830255,0.00197357823075,0.0296078357113,17.9013347749,"train",4013.08333333,-0.0157194177378,1.00765306122,0.984280582262,13777.8,15557.35,0.96809546613,-2341447,0.113357994774,4040.37441589,3799.62558411,0.62461119657,12294,12951,120811,-12294,-16741,-217100,0,0,-1,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.018271219591,-0.0343135695528,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",3925,4005,3920,3950,8819,0,0.0313315926893,0.00253807106599,51.25559881,3915.40737985,3934.92339568,-19.5160158293,-29.8192742019,10.3032583726,3920.5,3980.6,114.66874027,0.0168626168567,0.0616171064074,-0.5051525359,,,,,"2024-11-27T06:51:51.000+09:00",0,-832,0,0.00379746835443,0.0189873417722,0.108860759494,1,-0.00632911392405,0.0215189873418,0.00752455044,-0.00768728332412,-0.0049407635011,-0.00754918334226,0.00260841984117,0.0290300608278,17.3661346505,"train",4007.58333333,-0.014368592876,1.00752455044,0.985631407124,13197.4,15356.8,0.574273286101,-2341447,0.0730653521567,4041.28493284,3799.71506716,0.622117880548,16798,19940,127599,-16855,-21940,-223945,-1,-1,-2,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00551622907739,0.00528105850781,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",3950,3990,3925,3965,4801,0.00379746835443,0.0352480417755,0.00762388818297,52.596954601,3923.03701372,3937.1512923,-14.1142785765,-26.6782750768,12.5639965004,3922,3979.3,111.120973108,0.0168756566003,0.0623175656427,-0.818706015002,,,,,"2024-11-28T06:51:50.000+09:00",0,-2,0,0.0201765447667,0.0138713745271,0.100882723834,1,0,0.0164556962025,0.0109637939827,-0.00359359686377,-0.00355971716935,-0.00672844264233,0.00316872547298,0.0280254661053,16.7618406951,"train",4002.91666667,-0.00947225981055,1.01096379398,0.990527740189,11973.8,15380.6,0.312146470229,-2336646,0.102619533698,4044.20474623,3799.79525377,0.675934246943,15228,22003,130263,-15285,-22060,-226609,-1,-1,-2,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.010661567134,0.00545656090294,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",3945,4080,3940,4045,45998,0.0201765447667,0.0398457583548,0.0176100628931,59.0666000263,3941.80055007,3945.14008546,-3.33953538891,-22.0105271393,18.6709917504,3925.5,3980.1,113.183760743,0.0172974614188,0.0671076819363,1.99792854278,,,,,"2024-11-29T06:51:50.000+09:00",0,-1686,0,-0.00741656365884,-0.017305315204,0.0568603213844,0,-0.00504413619168,0.0353089533417,0.0304419819131,0.0163061229617,-0.000825595893426,-0.00544141585643,0.004615819963,0.0279811522232,19.0415900311,"train",3999.58333333,0.0113553495156,1.03044198191,1.01135534952,18070.2,17412.75,2.64162754304,-2290648,0.207348063919,4057.21560272,3793.78439728,0.953628869822,10430,19209,148419,-10487,-19266,-221773,-1,-1,-1,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0195333320591,0.0167227875413,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",4030,4080,4015,4015,15422,-0.00741656365884,0.0113350125945,0.0496732026144,55.9810591933,3953.06200391,3950.31489394,2.74710996191,-17.058999719,19.8061096809,3935,3979.6,109.742063547,0.0150117472005,0.0654254190802,-0.128344604719,,,,,"2024-12-02T06:51:50.000+09:00",0,-1815,0,-0.0149439601494,-0.0161892901619,0.0585305105853,0,-0.00370828182942,0.0160692212608,0.0203303684879,0.00889536636848,0.000684211696616,-0.00424881686651,0.00493302856312,0.0273330170727,17.9413429829,"train",3996.91666667,0.00452432083064,1.02033036849,1.00452432083,18020.2,17258.8,0.893573133706,-2306070,0.218117713862,4063.72451204,3806.27548796,0.810741127436,2413,15951,153603,-2413,-16008,-221161,0,-1,-1,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0120510708,0.0159132653998,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",4015,4030,3955,3955,8522,-0.0149439601494,0.00126582278481,-0.00252206809584,50.3194499762,3953.36015715,3950.66193884,2.69821831413,-13.1075561124,15.8057744265,3934.5,3977.8,107.260487579,0.0132657964716,0.0652340077366,-0.62187857984,,,,,"2024-12-03T06:51:50.000+09:00",0,-1105,0,0.0176991150442,-0.039190897598,0.0758533501896,0,0,0.0186799501868,0.00521031897319,-0.00573181155413,0.000682229662233,-0.00331417347975,0.00399640314198,0.0271202244195,17.3331422439,"train",3993.25,-0.00957866399549,1.00521031897,0.990421336005,16712.4,17372.7,0.490539754903,-2314592,0.174189964715,4062.83160172,3806.16839828,0.57987120758,3245,12954,154689,-3245,-13011,-222247,0,-1,-1,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0143616912552,-0.0114788545006,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",3900,4070,3900,4025,19600,0.0176991150442,0.0189873417722,0.00750938673342,55.9204709294,3964.38167144,3956.16846189,8.21320954947,-8.84340298002,17.0566125295,3936,3977.6,111.741881324,0.0137318576523,0.066961443037,0.11436308266,,,,,"2024-12-04T06:51:50.000+09:00",0,-7175,0,-0.00124223602484,-0.0136645962733,0.0633540372671,0,-0.0139064475348,0.0429835651075,0.0226117886179,0.0119167337088,0.00204054895639,-0.0021971187528,0.00423766770919,0.0277619580928,18.1835650477,"train",3991.08333333,0.00849811037104,1.02261178862,1.00849811037,18868.6,17993.95,1.0892549996,-2294992,0.202701463547,4067.7801199,3804.2198801,0.837683711586,3702,6113,171606,-3732,-6143,-223211,0,0,-1,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.000887306519586,-0.00443630162242,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",3975,4080,3925,4020,17018,-0.00124223602484,0.0138713745271,0.0151515151515,55.4396779159,3972.93833737,3960.89672397,12.0416134,-4.66639970403,16.708013104,3939,3977.2,114.831746943,0.0135760747219,0.0692953055633,-0.0966252481166,,,,,"2024-12-05T06:51:50.000+09:00",0,-3458,0,-0.0111940298507,0.00746268656716,0.0646766169154,1,-0.0124223602484,0.0385093167702,0.020563594821,0.0107613396359,0.00299542621889,-0.00116079594628,0.00415622216517,0.0285651111799,18.0410640826,"train",3988.5,0.00789770590448,1.02056359482,1.0078977059,21312,18362.6,0.926775075425,-2312010,0.178555868995,4075.47710431,3802.52289569,0.796753072288,4789,5512,178807,-4815,-5538,-223404,-2,-2,-3,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0131971863983,0.018517462875,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",4065,4065,3950,3975,12948,-0.0111940298507,-0.017305315204,-0.0111940298507,51.1751256763,3973.25551623,3961.94141108,11.3141051529,-1.47029873264,12.7844038855,3936.75,3976.2,114.843765019,0.013400973945,0.0673076988859,-0.374080043101,,,,,"2024-12-06T06:51:50.000+09:00",0,-2657,0,-0.0062893081761,0.0276729559748,0.074213836478,1,0.0111940298507,0.0286069651741,0.00971613640693,-0.000301795684322,0.00284631576174,-0.00036988647362,0.00321620223536,0.0288915132123,17.7564766616,"train",3986.66666667,-0.00292642140468,1.00971613641,0.997073578595,14702,18171.05,0.712562014853,-2324958,0.0986404197886,4069.23679179,3804.26320821,0.644354012509,-2116,408,180698,-9469,-11993,-228588,-3,-3,-4,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.0022045817988,-0.00202324051308,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",4060,4060,3710,3950,47443,-0.0062893081761,-0.0161892901619,0.00508905852417,48.9235681747,3969.67774451,3961.05686211,8.62088239349,0.547937492586,8.07294490091,3937.75,3974.6,131.640638946,0.0125146297443,0.0673327625875,1.80795223974,,,,,"2024-12-09T06:51:49.000+09:00",0,-2188,0,-0.0379746835443,0.0582278481013,0.0708860759494,1,0.0213836477987,0.0880503144654,0.00311091359279,-0.00618930206813,0.00218250187177,0.000138718352553,0.00204378351922,0.033326744037,19.0487551327,"train",3983.83333333,-0.00849265782538,1.00311091359,0.991507342175,21106.2,19709.1,2.40716217382,-2372401,0.0129052062245,4070.31979294,3805.18020706,0.54620207865,-7906,-4206,181453,-11719,-15449,-227408,-3,-3,-4,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.00068290319627,0.0080338801865,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",3825,3895,3800,3800,32792,-0.0379746835443,-0.039190897598,-0.030612244898,38.0938932797,3943.57347612,3949.12672418,-5.55324805782,-0.672299617495,-4.88094844032,3931.75,3970.1,132.952021878,0.0150477346237,0.0739997326997,0.778377685989,,,,,"2024-12-10T06:51:50.000+09:00",0,6904,0,0.0447368421053,0.128947368421,0.0973684210526,1,-0.0316455696203,0.0240506329114,-0.0335092516055,-0.0428452683811,-0.00146138106785,-0.000176920951972,-0.00128446011587,0.0349873741785,18.6406962159,"train",3979.83333333,-0.0451861468236,0.966490748394,0.954813853176,25960.2,20729.85,1.58187348196,-2405193,-0.0369708415642,4077.22422452,3786.27577548,0.0471706399063,-14233,-11966,182507,-12343,-14636,-228414,-1,-3,-4,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0101429096909,0.0139207393157,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",3800,3975,3800,3970,12246,0.0447368421053,-0.0136645962733,-0.00625782227785,51.26161823,3947.63909518,3950.67289276,-3.03379757885,-1.14459920976,-1.88919836908,3930.5,3968.5,135.955448887,0.0176138382021,0.07311924648,-0.505726636974,,,,,"2024-12-11T06:51:49.000+09:00",0,623,0,0.0201511335013,0.0793450881612,0.0478589420655,1,0,0.0460526315789,0.0100496120087,0.000377976565453,-0.000764180750339,-0.000288312143518,-0.000475868606821,0.0342457050094,17.6994760263,"train",3979.16666667,-0.00230366492147,1.01004961201,0.997696335079,24489.4,17990.25,0.680702046942,-2392947,-0.194883339587,4074.19759914,3786.80240086,0.637441405546,-16705,-19999,119133,-7355,-15616,-174083,0,-3,-4,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,0.0204800916456,-0.0104137934508,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",4040,4075,3970,4050,20486,0.0201511335013,0.00746268656716,0.0411311053985,56.0041940343,3963.38692669,3958.03045626,5.35647043265,0.155614718717,5.20085571393,3938.5,3968.2,133.744345395,0.0170692821974,0.0768804517239,0.252418699873,,,,,"2024-12-12T06:51:50.000+09:00",0,10232,0,0.00864197530864,0.0592592592593,0.0197530864198,1,0.0176322418136,0.0264483627204,0.0283102704075,0.0206138803488,0.00132258529201,3.84233873376e-05,0.00128416190467,0.0330232951593,18.2339691771,"train",3979.5,0.0177157934414,1.02831027041,1.01771579344,25183,17662.5,1.15985845718,-2372461,-0.063957537155,4089.89682956,3787.10317044,0.868237565892,-19097,-28092,91349,2796,-7838,-146610,0,-1,-4,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.00994781152793,-0.00150880694524,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",4080,4110,4000,4085,18827,0.00864197530864,0.0276729559748,0.0474358974359,57.9328255489,3982.09663028,3967.43560765,14.6610226305,3.05669630106,11.6043263294,3947.75,3968.5,132.048320724,0.0171277294125,0.0825876193187,0.0883378412089,,,,,"2024-12-13T06:51:34.000+09:00",0,3397,0,0.0232558139535,0.0966952264382,0.00611995104039,1,0.00740740740741,0.0271604938272,0.0347666392249,0.0293561799168,0.00358898962802,0.000748273268314,0.0028407163597,0.0323251703119,18.158124309,"train",3980.83333333,0.0261670504501,1.03476663922,1.02616705045,26358.8,17839.85,1.05533398543,-2353634,-0.0533804936701,4110.76763708,3784.73236292,0.920966720093,-27679,-37529,24703,5320,153,-75420,0,0,-4,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.00757494908471,-0.00235044983043,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",4100,4180,4080,4180,35557,0.0232558139535,0.0582278481013,0.0857142857143,62.7109703559,4012.54330254,3983.18111819,29.3621843509,8.31779391103,21.0443904399,3964.25,3970.8,129.759154958,0.0173214378034,0.0935218129232,1.41254160276,,,,,"2024-12-16T06:51:34.000+09:00",0,-154,0,0.0263157894737,0.0394736842105,-0.0179425837321,1,0.00367197062423,0.0244798041616,0.054423913729,0.0526845975622,0.00702444601696,0.00198990284953,0.00503454316743,0.0310428600378,18.8169588539,"train",3983.16666667,0.0494162935688,1.05442391373,1.04941629357,23981.6,18931.6,1.87818250967,-2318077,0.0798479790403,4149.62192344,3778.87807656,1.08193818135,-31056,-43149,-19827,17740,13843,-32981,0,0,-4,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0182842573809,0.00806594053577,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",4205,4335,4200,4290,50816,0.0263157894737,0.128947368421,0.120104438642,67.337162235,4055.2289483,4005.90844277,49.3205055353,16.5183362359,32.8021692994,3987.25,3975.5,131.562072461,0.0178149409556,0.112009111424,2.21938460597,,,,,"2024-12-17T06:51:34.000+09:00",0,-8844,0,-0.0011655011655,0.0244755244755,-0.044289044289,1,0.00598086124402,0.0322966507177,0.0759295253621,0.0791095459691,0.0114966213369,0.00385042802701,0.00764619330988,0.0306671497578,19.2000085611,"train",3987.25,0.0759295253621,1.07592952536,1.07592952536,27586.4,21009.2,2.418749881,-2267261,0.214936789597,4210.55416476,3763.94583524,1.17788704327,-28232,-42091,-28152,15227,19732,-24656,0,0,-4,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0285166666174,0.0193966710847,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",4275,4300,4230,4285,15155,-0.0011655011655,0.0793450881612,0.118798955614,66.9306909497,4090.57834087,4026.58189145,63.9964494201,26.0139588727,37.9824905474,4010,3979.9,127.164781571,0.0178358606146,0.122758128143,-0.451989136059,,,,,"2024-12-18T06:51:36.000+09:00",0,-10242,0,0.00116686114352,0.022170361727,-0.0420070011669,1,-0.0034965034965,0.016317016317,0.068578553616,0.0766602175934,0.0149349940304,0.00607093555956,0.00886405847079,0.029676728488,17.9889616359,"train",3991.41666667,0.0735536672443,1.06857855362,1.07355366724,28168.2,21180.9,0.715503118376,-2282416,0.17741927869,4256.13004693,3763.86995307,1.0586477625,-18686,-39510,-33456,13686,21194,-22505,0,0,-4,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.0117555063195,0.00464670446633,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",4285,4315,4225,4290,14646,0.00116686114352,0.0592592592593,0.120104438642,67.1442759679,4121.25859612,4046.09434394,75.1642521854,35.8440175353,39.3202346502,4033,3984.7,124.510154316,0.0178187352016,0.128997296209,-0.508694951494,,,,,"2024-12-19T06:51:42.000+09:00",0,-851,0,0.044289044289,0.0174825174825,-0.0536130536131,1,0,0.0210035005834,0.0637242747334,0.0766180640952,0.0175208047052,0.00835524884272,0.00916555586251,0.0290233459944,17.9559645675,"train",3995.58333333,0.0736855277702,1.06372427473,1.07368552777,27000.2,21367.25,0.685441505107,-2267770,0.210144028829,4293.12304781,3772.87695219,0.993996979828,346,-23706,-24283,-5376,5671,-29765,0,0,-4,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0100753594596,-0.00329697458732,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",4260,4650,4235,4480,318787,0.044289044289,0.0966952264382,0.151670951157,74.0129252412,4176.44958133,4078.23550365,98.2140776889,48.318029566,49.8960481229,4062.5,3993.8,145.259429008,0.0196095043321,0.155724168221,4.27177882618,,,,,"2024-12-20T06:51:42.000+09:00",0,8055,0,-0.0301339285714,-0.0457589285714,-0.107142857143,0,-0.00699300699301,0.0967365967366,0.102769230769,0.121738694977,0.0219227851984,0.0107852744567,0.0111375107417,0.0324239796892,21.0796567733,"train",4003.16666667,0.119114034723,1.10276923077,1.11911403472,86992.2,36530.8,8.72652665696,-1948983,0.538004916399,4378.8147167,3746.1852833,1.15994400191,14196,-216,-18128,-19226,-4814,-35920,0,0,-4,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.0638106246918,0.0632262118851,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",4445,4450,4310,4345,33060,-0.0301339285714,0.0394736842105,0.0944584382872,63.8061674464,4202.38041498,4097.99583671,104.384578266,59.5313393061,44.8532389604,4081.25,3999.2,147.02661265,0.0209583910353,0.164657441831,-0.0658517629392,,,,,"2024-12-23T06:51:42.000+09:00",0,3557,0,0.0115074798619,-0.0218642117376,-0.0955120828539,0,-0.0078125,0.03125,0.0646248085758,0.0864672934587,0.0240240686459,0.0137011137643,0.0103229548816,0.0338381156847,18.782860416,"train",4008.41666667,0.0839691482506,1.06462480858,1.08396914825,86492.8,37400.2,0.883952492233,-1982043,0.460349142518,4417.25409224,3745.24590776,0.892480338921,19321,10867,-20537,-19351,-15897,-33511,0,0,-4,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0170875766648,-0.006681359748,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",4340,4470,4325,4395,21416,0.0115074798619,0.0244755244755,0.112658227848,65.6932081439,4232.01419729,4119.9961451,112.018052186,70.0286818821,41.9893703039,4103.5,4006.2,146.881854604,0.0208824515063,0.173801101755,-0.247691930887,,,,,"2024-12-24T06:51:42.000+09:00",0,5561,0,-0.00341296928328,-0.0318543799772,-0.105802047782,0,-0.00115074798619,0.0333716915995,0.0710369197027,0.0970495731616,0.0254876114189,0.0159337160141,0.00955389540476,0.0334202172022,18.3601164059,"train",4014.58333333,0.0947586922678,1.0710369197,1.09475869227,80612.8,37717.95,0.567793318566,-1960627,0.504825951569,4460.09641053,3746.90358947,0.908725370469,-88293,-83767,-124870,-2704,-12260,-20175,29997,29997,29993,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.00424028962003,-0.00484720583784,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",4365,4440,4325,4380,7932,-0.00341296928328,0.022170361727,0.108860759494,64.6049832657,4254.78124386,4139.25568991,115.52555395,79.1280562956,36.3974976542,4125,4012.7,144.604579275,0.0209411251847,0.178730961664,-0.451758461402,,,,,"2024-12-26T06:51:42.000+09:00",0,-925,0,-0.00342465753425,-0.0228310502283,-0.0958904109589,0,-0.00682593856655,0.0261660978385,0.0618181818182,0.0915343783487,0.0263756972488,0.0180657662775,0.00830993097129,0.0330147441267,17.3634645218,"train",4020.08333333,0.0895296531996,1.06181818182,1.0895296532,79168.2,37673.6,0.210545315553,-1968559,0.494892975452,4493.63260843,3756.36739157,0.845872820481,-96238,-77768,-131164,11071,-7429,-7994,29997,29997,29994,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.0028028161717,-0.00469381257872,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",4440,4455,4315,4365,17844,-0.00342465753425,0.0174825174825,0.100882723834,63.4726622272,4271.73797557,4155.97749066,115.760484916,86.4545420198,29.3059428966,4145,4020.1,144.275680755,0.0210277051042,0.180982705261,-0.312362792347,,,,,"2024-12-27T06:51:42.000+09:00",0,664,0,-0.020618556701,-0.0194730813288,-0.0950744558992,0,0.013698630137,0.0319634703196,0.0530759951749,0.0857938857242,0.026520156911,0.0198063097411,0.00671384716991,0.0330528478248,18.1707960774,"train",4025.08333333,0.0844495973168,1.05307599517,1.08444959732,79807.8,38325.75,0.465587757578,-1986403,0.456929088146,4520.08665665,3769.91334335,0.793265564233,-101738,-91217,-137503,16571,6050,-1655,29997,29997,29994,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,0.00102111631723,0.00314780868445,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",4350,4350,4225,4275,22076,-0.020618556701,-0.0457589285714,0.0568603213844,57.0156237834,4272.23982548,4164.79397283,107.445852655,90.6528041468,16.793048508,4156.5,4024.5,143.970274987,0.0214348882237,0.181026994303,-0.229344642542,,,,,"2024-12-30T06:51:42.000+09:00",0,-13219,0,-0.00584795321637,-0.00116959064327,-0.0795321637427,0,-0.00343642611684,0.028636884307,0.0285095633345,0.0622437569884,0.0251335327847,0.0212053343033,0.00392819848139,0.0336772573069,18.3627857165,"train",4028.5,0.0611890281743,1.02850956333,1.06118902817,20465.6,37129.65,0.59456525984,-2008479,0.379977996022,4532.71935091,3780.28064909,0.657487911923,-1999,-99962,-137299,7829,14795,-1859,0,29997,29994,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0103702513756,-0.00630620100865,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",4275,4360,4225,4250,38389,-0.00584795321637,-0.0218642117376,0.0585305105853,55.3317736633,4268.81831387,4171.1055304,97.7127834736,92.0648000121,5.64798346144,4168.25,4028.5,143.329541059,0.0213994805125,0.17871694598,0.00169599032855,,,,,"2025-01-02T06:51:42.000+09:00",0,-5000,0,0.00117647058824,-0.00470588235294,-0.0588235294118,0,0,0.0315789473684,0.0196125472321,0.0549832443838,0.0229912431703,0.0216623058852,0.00132893728505,0.0337245978963,18.9102005073,"train",4031.58333333,0.0541763988507,1.01961254723,1.05417639885,21531.4,38278,1.00289983803,-2046868,0.338578295627,4540.71845504,3795.78154496,0.609740836967,2705,-94384,-130872,-2705,9217,-8286,0,29997,29994,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.00365231704327,-0.0241971281041,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",4370,4375,4225,4255,21395,0.00117647058824,-0.0318543799772,0.0758533501896,55.6141115428,4266.69241943,4177.31993555,89.3724838761,91.5263367849,-2.15385290882,4183.25,4033.6,143.806002412,0.0210055435184,0.17254125583,-0.268749461593,,,,,"2025-01-03T06:51:42.000+09:00",0,2300,0,0.00587544065805,-0.0199764982374,-0.0716803760282,0,0.0282352941176,0.0352941176471,0.0171517360904,0.0548889329631,0.0210041090191,0.0215103024171,-0.000506193398078,0.0337969453378,18.3267625808,"train",4034.91666667,0.0545447035255,1.01715173609,1.05454470353,21527.2,38921.65,0.549694064871,-2025473,0.371411540878,4544.14160422,3822.35839578,0.599406579649,20574,17650,-120174,-20574,-11820,-18984,0,0,29994,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.00140568596317,-0.0112684194868,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",4320,4355,4220,4280,20246,0.00587544065805,-0.0228310502283,0.0633540372671,57.0750597751,4268.73973952,4184.92586625,83.8138732641,89.9838440808,-6.16997081665,4196,4039.3,143.17700224,0.0207734499342,0.169497866599,-0.28690466778,,,,,"2025-01-06T06:51:42.000+09:00",0,7585,0,0,-0.0280373831776,-0.0700934579439,0,0.0152761457109,0.0317273795535,0.0200190657769,0.0595895328398,0.0195826806692,0.0210242626357,-0.00144158196651,0.0334525706168,18.2774208223,"train",4038.5,0.0597994304816,1.02001906578,1.05979943048,23990,38953.95,0.519741900372,-2005227,0.371932756498,4551.60652412,3840.39347588,0.618108069314,24550,20826,-116451,-24650,-20926,-22777,0,0,29994,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.0120408056841,-0.0219852703508,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",4275,4325,4180,4280,26266,0,-0.0194730813288,0.0646766169154,57.0750597751,4270.47208728,4191.96839468,78.503692605,87.6878137856,-9.18412118063,4209,4045.3,143.307216366,0.0207616576942,0.165286192908,-0.202059319751,,,,,"2025-01-07T06:51:42.000+09:00",0,122,0,-0.00233644859813,-0.035046728972,-0.0630841121495,0,-0.00116822429907,0.0338785046729,0.0168686148729,0.058017946753,0.0183419842535,0.0204878069593,-0.00214582270575,0.0334829944779,18.5377389036,"train",4042.33333333,0.0587944256617,1.01686861487,1.05879442566,25674.4,39416.35,0.66637321822,-2005227,0.389157037625,4556.84479298,3861.15520702,0.602057011394,27879,35233,-107782,-16979,-24333,-20450,0,0,29996,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0191324859127,-0.0172863296305,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",4275,4300,4215,4270,8061,-0.00233644859813,-0.00116959064327,0.074213836478,56.2166702946,4270.39945847,4197.74851359,72.6509448794,84.6804400044,-12.029495125,4223.75,4051.6,139.142415197,0.0205399168825,0.156988442699,-0.477238464663,,,,,"2025-01-08T06:51:42.000+09:00",0,-3569,0,-0.00936768149883,-0.0374707259953,-0.0725995316159,0,-0.00116822429907,0.0198598130841,0.0109499852027,0.0539046302695,0.0170142728055,0.0198314847785,-0.00281721197306,0.0325860457135,17.3541620326,"train",4046.41666667,0.0552546491752,1.0109499852,1.05525464918,22871.4,39172,0.205784744205,-2013288,0.397822424181,4555.28996742,3892.21003258,0.569750263233,7063,26712,-110995,3837,-15812,-5678,0,0,29997,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.00372676620132,-0.00279608423243,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",4300,4300,4190,4230,6975,-0.00936768149883,-0.00470588235294,0.0708860759494,52.796203486,4264.18415717,4200.13751258,64.0466445829,80.5536809201,-16.5070363371,4237.75,4057.9,137.060814111,0.020626265729,0.144815744193,-0.46046413776,,,,,"2025-01-09T06:51:42.000+09:00",0,-2919,0,-0.0141843971631,-0.0295508274232,-0.0543735224586,0,0.00702576112412,0.0257611241218,-0.00182880066073,0.0424110993371,0.0151410507288,0.0190434233854,-0.00390237265653,0.0324020837142,17.2000449126,"train",4049,0.0447023956532,0.998171199339,1.04470239565,16588.6,37148.6,0.187759431042,-2020263,0.473958641779,4544.59645998,3930.90354002,0.487371534284,50035,68156,-58510,8960,-9261,-2098,0,0,29997,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0209843902986,-0.0112332232717,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",4245,4245,4110,4170,11215,-0.0141843971631,-0.0199764982374,0.0973684210526,48.0714076823,4249.69428683,4197.90510425,51.7891825891,74.8007812539,-23.0115986648,4256.25,4064.5,136.913613103,0.0187968123799,0.110579453881,-0.377911588881,,,,,"2025-01-10T06:51:34.000+09:00",0,-3761,0,-0.00239808153477,-0.0167865707434,-0.0419664268585,0,0.00354609929078,0.031914893617,-0.0202643171806,0.0259564522081,0.0124194682468,0.0179378372311,-0.00551836898437,0.0328330007442,17.6606787831,"train",4051.08333333,0.0293542879477,0.979735682819,1.02935428795,14552.6,36069.75,0.310925359893,-2031478,0.518044899119,4491.57690029,4020.92309971,0.316744282329,43846,58505,-49703,4149,390,-3958,0,0,29997,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0145215582666,-0.0195899527959,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",4155,4225,4135,4160,8067,-0.00239808153477,-0.0280373831776,0.0478589420655,47.3114661339,4235.89516578,4195.09731875,40.7978470373,68.0001944106,-27.2023473733,4265.75,4068.9,133.562640739,0.016454670872,0.0943342931212,-0.4220733838,,,,,"2025-01-13T06:51:34.000+09:00",0,-236,0,-0.00721153846154,-0.0132211538462,-0.0528846153846,0,-0.00359712230216,0.0215827338129,-0.0247904823302,0.0223893435572,0.00980717476857,0.0163462005795,-0.00653902581088,0.0321064040237,17.328807328,"train",4052.83333333,0.0264424065469,0.97520951767,1.02644240655,12116.8,35860.8,0.224953152188,-2039545,0.492741377772,4466.95325544,4064.54674456,0.237206041303,54364,56526,-39926,-6369,2469,-4692,0,0,29997,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,2.86602075649e-05,0.00538332049973,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",4160,4165,4095,4130,6621,-0.00721153846154,-0.035046728972,0.0197530864198,45.0125007636,4219.60360182,4190.27529513,29.3283066815,60.2658168647,-30.9375101833,4269.75,4072.8,129.022452115,0.0160608897525,0.0873744406834,-0.431990544282,,,,,"2025-01-14T06:51:34.000+09:00",0,-2450,0,-0.00484261501211,-0.0169491525424,-0.0326876513317,0,0,0.0168269230769,-0.0327302535277,0.0140443920644,0.00710128491077,0.0145922074733,-0.00749092256254,0.0312403031754,17.1240344175,"train",4055.08333333,0.0184747539097,0.967269746472,1.01847475391,8187.8,35167.55,0.188270152456,-2046166,0.463914887446,4456.28350905,4083.21649095,0.125402425793,10255,50532,-29158,-10260,-2542,-15154,0,0,29997,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.00321067651751,0.00627242147661,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",4110,4150,4080,4110,13123,-0.00484261501211,-0.0374707259953,0.00611995104039,43.4951017469,4202.74150923,4184.32897698,18.4125322525,51.8951599423,-33.4826276898,4271,4075.5,124.806562678,0.0160133641653,0.0851512945579,-0.328871969091,,,,,"2025-01-15T06:51:36.000+09:00",0,-1743,0,-0.00121654501217,-0.0267639902676,-0.029197080292,0,-0.00484261501211,0.0169491525424,-0.0376960899087,0.00846521899153,0.00447993485462,0.0126265595967,-0.00814662474204,0.0303665602622,17.8033000209,"train",4056,0.0133136094675,0.962303910091,1.01331360947,9200.2,34882.35,0.37620745162,-2059289,0.421911081105,4452.84058953,4089.15941047,0.0573045588511,6920,58362,-15104,-6928,-10375,-16206,0,0,29997,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.00799176586607,-0.018722678835,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",4115,4130,4080,4105,2056,-0.00121654501217,-0.0295508274232,-0.0179425837321,43.1038936356,4187.70435396,4178.45275646,9.25159750324,43.3664474545,-34.1148499512,4267.25,4081.1,119.463236772,0.0151334221672,0.0899886123921,-0.468100915413,,,,,"2025-01-16T06:51:41.000+09:00",0,-578,0,-0.00121802679659,-0.0426309378806,-0.026796589525,0,0.00121654501217,0.0121654501217,-0.0380221454098,0.00585626424248,0.00225373873404,0.0105642990145,-0.00831056028045,0.0291018847192,15.9484787669,"train",4056.91666667,0.0118521865949,0.96197785459,1.01185218659,8216.4,33207.3,0.0619140972015,-2061345,0.386559581779,4459.25195312,4075.24804688,0.0774782564249,6450,12941,-2420,-6457,-12948,-28889,0,0,29997,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.000980299316642,0.00773838786065,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",4105,4150,4075,4100,17923,-0.00121802679659,-0.0167865707434,-0.044289044289,42.6903871962,4174.21137643,4172.64144117,1.56993526378,35.0071450163,-33.4372097526,4257.75,4083.8,116.287291288,0.0137983353069,0.0962603282158,-0.205110004721,,,,,"2025-01-17T06:51:41.000+09:00",0,-3327,0,0.00121951219512,-0.0414634146341,-0.0243902439024,0,0,0.0182704019488,-0.0370500851389,0.00396689357951,0.000382911039946,0.00853832805276,-0.00815541701282,0.0283627539728,18.1125823495,"train",4058.58333333,0.0102047101821,0.962949914861,1.01020471018,9558,31562.65,0.567854727027,-2079268,0.297809277738,4462.67620623,4052.82379377,0.115105352064,-5953,733,-6879,-4432,-11123,-34813,-622,-622,29375,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.0135057058751,-0.0189665126245,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",4090,4140,4075,4105,10785,0.00121951219512,-0.0132211538462,-0.0420070011669,43.2764095343,4163.56347236,4167.63096404,-4.06749167898,27.1922176773,-31.2597093563,4248.75,4086,112.623913339,0.0138167793369,0.101166545991,-0.308881932646,,,,,"2025-01-20T06:51:41.000+09:00",0,-472,0,-0.0109622411693,-0.0353227771011,-0.0243605359318,0,-0.00243902439024,0.0158536585366,-0.0338334804354,0.00465002447381,-0.00099086277198,0.00662416995792,-0.0076150327299,0.0274357888768,17.6058726033,"train",4060.41666667,0.0109799897383,0.966166519565,1.01097998974,10101.6,31344.15,0.344083345696,-2068483,0.341264637899,4463.66568114,4033.83431886,0.165566516046,-5609,-1611,-2027,-4773,-8779,-34665,-622,-622,29375,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.00277837098388,0.000598171203186,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",4105,4110,4060,4060,9996,-0.0109622411693,-0.0169491525424,-0.0536130536131,39.3740769923,4147.63063046,4159.65830004,-12.027669578,19.3482402262,-31.3759098042,4237.25,4088,108.150776672,0.0139280613932,0.108092837395,-0.316928508643,,,,,"2025-01-21T06:51:41.000+09:00",0,-2097,0,-0.0147783251232,-0.0270935960591,-0.00985221674877,0,0,0.0121802679659,-0.0418313764824,-0.00684931506849,-0.00296248019162,0.0047655764104,-0.00772805660202,0.0266381223331,17.5188785692,"train",4061.75,-0.000430848772081,0.958168623518,0.999569151228,10776.6,31111.65,0.321294434721,-2078479,0.304212409178,4466.25818763,4008.24181237,0.113005102924,-23780,-21094,-26546,-5649,-8337,-29162,-622,-622,29375,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.00957530609768,-0.0150605452717,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",4060,4100,4000,4000,19803,-0.0147783251232,-0.0267639902676,-0.107142857143,34.8604150654,4124.91822578,4147.8317593,-22.9135335207,10.8958854768,-33.8094189976,4213.25,4087.6,107.568578338,0.00907897696468,0.105732722848,0.397046189406,,,,,"2025-01-22T06:51:41.000+09:00",0,-250,0,-0.0175,-0.01625,0.00375,0,0,0.0246305418719,-0.0506141339821,-0.0214306683629,-0.00572838338018,0.00272397136921,-0.00845235474939,0.0268921445846,18.1876383731,"train",4062.5,-0.0153846153846,0.949385866018,0.984615384615,12112.6,16162.45,1.22524740989,-2098282,-0.461869951647,4435.98919727,3990.51080273,0.0213011391467,-14669,-20856,-35744,-4377,-8572,-19964,0,-622,29375,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.0139767537258,-0.0125932386817,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",4060,4070,3740,3930,81798,-0.0175,-0.0426309378806,-0.0955120828539,30.4716168558,4094.93080643,4131.69607342,-36.765266997,1.36365498207,-38.1289219791,4192.5,4087.6,123.456537029,0.00768275070645,0.117302955093,3.78185237121,,,,,"2025-01-23T06:51:41.000+09:00",0,11406,0,0,0.0178117048346,0.0203562340967,1,0.015,0.0825,-0.0626118067979,-0.0385556316665,-0.00935502977023,0.000346986000527,-0.00970201577076,0.0314138771065,19.5884027804,"train",4062.75,-0.0326749123131,0.937388193202,0.967325087687,28061,18599.35,4.39789562538,-2180080,-0.532376131424,4438.39631961,3946.60368039,-0.0337615471664,-14029,-22090,-35377,-5017,-7339,-20331,0,-622,29375,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.0290288539056,-0.0260942126792,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",3980,3980,3900,3930,14423,0,-0.0414634146341,-0.105802047782,30.4716168558,4069.55683621,4116.75562354,-47.1987873332,-8.34883348097,-38.8499538522,4169.25,4087.8,120.352498669,0.00680772800453,0.121245006138,-0.228847801833,,,,,"2025-01-24T06:51:41.000+09:00",0,-4381,0,0.00763358778626,0.00508905852417,0.0216284987277,1,0.0127226463104,0.0203562340967,-0.0573844216586,-0.0386026713636,-0.0120098695504,-0.00212438510966,-0.00988548444076,0.030624045463,17.8529741561,"train",4064.25,-0.0330319247094,0.942615578341,0.966968075291,27361,18249.7,0.790314361332,-2180080,-0.601250979468,4422.00037092,3916.49962908,0.0267069260284,-2809,-17950,58938,-1906,-5811,-28364,0,0,-622,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.0123946824967,0.0113339978971,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",3980,3980,3895,3960,12448,0.00763358778626,-0.0353227771011,-0.0958904109589,34.5661830418,4052.70193833,4105.14409587,-52.4421575414,-17.1674982931,-35.2746592484,4148.25,4087.1,117.827320193,0.00738273553134,0.120042636381,-0.362864829551,,,,,"2025-01-31T06:51:41.000+09:00",0,-3756,0,-0.00252525252525,0.0050505050505,0.0176767676768,1,0.0127226463104,0.0216284987277,-0.0453805821732,-0.0310978444374,-0.0132429690761,-0.00433522684168,-0.00890774223444,0.0297543737861,17.713314571,"train",4064.58333333,-0.0257303946694,0.954619417827,0.974269605331,27693.6,18475.5,0.673757137831,-2167632,-0.538748613028,4397.23343318,3899.26656682,0.121962799708,-14652,-29899,45842,9937,6138,-21098,0,0,-622,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.000837922734554,0.00110052885061,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",3960,4030,3945,3950,11467,-0.00252525252525,-0.0270935960591,-0.0950744558992,33.8505749485,4036.90164012,4093.65194062,-56.7503004962,-25.0840587337,-31.6662417625,4127.5,4088.3,115.482511608,0.00739492423286,0.117433336527,-0.401034439969,,,,,"2025-02-03T06:51:40.000+09:00",0,-2296,0,-0.00379746835443,0.0151898734177,0.0101265822785,1,0,0.0214646464646,-0.0430042398546,-0.0338282415674,-0.0143671646826,-0.00635039461612,-0.00801677006645,0.029236078888,17.628699504,"train",4064.83333333,-0.0282504407725,0.956995760145,0.971749559228,27987.8,18156.65,0.631559235872,-2179099,-0.530648550256,4369.85304826,3885.14695174,0.133798705492,-11489,-9799,54872,6774,5084,-30128,0,0,-622,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.00513400323003,-0.00190774833995,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",3915,3940,3805,3935,21294,-0.00379746835443,-0.01625,-0.0795321637427,32.7551579922,4021.22446472,4081.89994502,-60.6754802984,-32.2023430466,-28.4731372517,4110.5,4089,117.590903636,0.00646354379878,0.119815045905,0.190518398132,,,,,"2025-02-04T06:51:41.000+09:00",0,-7678,0,0.0165184243964,0.00635324015248,0.012706480305,1,-0.00886075949367,0.0341772151899,-0.0426955358229,-0.0376620200538,-0.0154194359081,-0.00818356875391,-0.00723586715419,0.0298833300218,18.2438467947,"train",4064.16666667,-0.0317818330941,0.957304464177,0.968218166906,28286,18117.55,1.1753244782,-2200393,-0.529635629542,4356.7498731,3864.2501269,0.143654638694,-3253,-6534,57684,3253,1819,-32940,0,0,-622,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.0213954909642,0.0298292462785,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",3955,4020,3945,4000,8964,0.0165184243964,0.0178117048346,-0.0588235294118,41.577790123,4017.95916246,4075.83328242,-57.8741199691,-37.3366984311,-20.5374215379,4098,4092,115.262981948,0.0078524807084,0.118106393363,-0.476935164112,,,,,"2025-02-05T06:51:41.000+09:00",0,-1495,0,-0.0125,0,0.00125,0,0.00508259212198,0.0190597204574,-0.0239141044412,-0.0224828934506,-0.0144685299923,-0.00933417460778,-0.00513435538449,0.0288157454869,17.3950215029,"train",4067.08333333,-0.0164942116586,0.976085895559,0.983505788341,13719.2,16646.3,0.538498044611,-2191429,-0.43421360903,4340,3856,0.297520661157,10414,-5456,53551,-10414,741,-28807,0,0,-622,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.005214200594,-0.00638580976099,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",3965,4000,3945,3950,11214,-0.0125,0.00508905852417,-0.0716803760282,37.5018041043,4007.50390669,4066.51229854,-59.0083918481,-41.6710371145,-17.3373547336,4082.75,4094.4,110.958483237,0.00805232842935,0.117040794143,-0.305594559394,,,,,"2025-02-06T06:51:40.000+09:00",0,-9482,0,0.00759493670886,0.0113924050633,0.00632911392405,1,-0.00875,0.01375,-0.0325148490601,-0.0352676826886,-0.0149388333793,-0.0105496296492,-0.00438920373003,0.0280907552499,17.6063891572,"train",4066.83333333,-0.0287283308061,0.96748515094,0.971271669194,13077.4,16137.25,0.694913941347,-2202643,-0.548947311345,4321.67415114,3843.82584886,0.222192169849,13725,6735,48023,-13725,-6735,-23279,0,0,-622,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.0236133945013,-0.0278628180909,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",3915,4070,3910,3980,10579,0.00759493670886,0.0050505050505,-0.0700934579439,41.2248707425,4003.27253643,4060.10398013,-56.8314436982,-44.7031184312,-12.1283252669,4067.75,4097.4,114.46144872,0.00816231690839,0.110505742224,-0.314724726181,,,,,"2025-02-07T06:51:40.000+09:00",0,-6650,0,0.00753768844221,-0.0100502512563,0.00125628140704,0,-0.00886075949367,0.0405063291139,-0.0215721221806,-0.0286523161029,-0.0142792572106,-0.0112319393043,-0.00304731790626,0.0287591579699,17.555663305,"train",4066.58333333,-0.0212914199061,0.978427877819,0.978708580094,12703.6,15653.9,0.675806029168,-2192064,-0.596774605689,4292.50486647,3842.99513353,0.304787319225,13483,21601,46617,-11483,-19601,-19773,-2000,-2000,-2622,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.00335645552872,-0.00518243066097,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",3950,4045,3935,4010,5731,0.00753768844221,0.0151898734177,-0.0630841121495,44.7681670234,4004.30753083,4056.3925742,-52.0850433676,-46.1795034185,-5.90553994906,4054.25,4101,114.142773811,0.00848710566405,0.100425442329,-0.553581896314,,,,,"2025-02-10T06:51:40.000+09:00",0,-472,0,-0.0124688279302,-0.00374064837905,-0.0137157107232,0,-0.00753768844221,0.0276381909548,-0.0109144724672,-0.0221897098269,-0.0129887888697,-0.0115160856405,-0.00147270322919,0.0284645321226,16.9501918784,"train",4067.41666667,-0.0141162490524,0.989085527533,0.985883750948,11556.4,14627.15,0.391805649084,-2186333,-0.619074802679,4257.82492478,3850.67507522,0.391317656024,48045,54078,73717,-18670,-24703,-30498,-29375,-29375,-29997,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,0.0133837513179,0.00405270897387,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",4020,4025,3940,3960,9068,-0.0124688279302,0.00635324015248,-0.0725995316159,40.397008887,3997.49098762,4049.25238351,-51.7613958907,-47.295881913,-4.46551397775,4038.75,4102.4,112.061147111,0.00871869412885,0.0898881611652,-0.349478143235,,,,,"2025-02-11T06:51:40.000+09:00",0,-15427,0,0.010101010101,0.00757575757576,-0.0138888888889,1,0.00249376558603,0.0211970074813,-0.0194986072423,-0.0347113884555,-0.0130710595684,-0.0119434045235,-0.00112765504489,0.0282982694724,17.3965063437,"train",4066.41666667,-0.0261696415763,0.980501392758,0.973830358424,9111.2,14677.5,0.617816385624,-2195401,-0.620381536365,4220.26790545,3857.23209455,0.283079251043,54863,64851,95823,-17512,-27500,-44628,-29379,-29379,-30001,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.0122110877957,-0.0215817637223,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",4045,4045,3945,4000,6717,0.010101010101,0,-0.0543735224586,45.0218026581,3997.87698953,4045.60405881,-47.7270692819,-47.3821193867,-0.34494989513,4027.25,4103,111.199636603,0.00911212163212,0.079155093865,-0.494950510842,,,,,"2025-02-12T06:51:40.000+09:00",0,-2340,0,-0.00125,-0.00125,-0.02125,0,0.0214646464646,0.0252525252525,-0.00676640387361,-0.0251035827443,-0.0119317673205,-0.0118455298467,-8.62374737824e-05,0.0277999091507,17.1064465826,"train",4067.58333333,-0.0166151072504,0.993233596126,0.98338489275,8661.8,14664.6,0.458041814983,-2188684,-0.574243416118,4186.63867588,3867.86132412,0.41451713916,51841,63028,48423,-16490,-25677,-45223,-27379,-29379,-30001,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.00304900853037,0.0102077237217,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",3980,4015,3950,3995,8960,-0.00125,0.0113924050633,-0.0419664268585,44.5563997374,3997.43437575,4041.85561001,-44.4212342546,-46.7899423603,2.36870810568,4018.5,4103.9,107.89966256,0.00872855217706,0.0725189067239,-0.347555720934,,,,,"2025-02-13T06:51:42.000+09:00",0,-1859,0,-0.0137672090113,0.00125156445557,-0.0100125156446,1,-0.005,0.01625,-0.00584795321637,-0.0265357343015,-0.0111192075731,-0.0117121257473,0.000592918174138,0.0270086764855,17.3933243921,"train",4068.83333333,-0.018146069717,0.994152046784,0.981853930283,8211,14551.85,0.615729271536,-2197644,-0.570944587802,4164.20861333,3872.79138667,0.419359605921,30414,70767,60285,-22438,-33416,-57085,-4,-29379,-30001,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.00492854118666,0.00463321615817,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",3990,4030,3935,3940,29387,-0.0137672090113,-0.0100502512563,-0.0528846153846,39.6954181689,3988.59831795,4034.31075001,-45.7124320623,-46.5744403007,0.862008238408,4007.5,4103.7,106.978258091,0.00909189757566,0.0669099821724,0.843253215804,,,,,"2025-02-14T06:51:37.000+09:00",0,-41543,0,0.0139593908629,0.0164974619289,-0.00253807106599,1,-0.00125156445557,0.0237797246558,-0.0168434185901,-0.0398908302264,-0.0116021401173,-0.0118209239342,0.000218783816855,0.0271518421551,18.5672436896,"train",4067.91666667,-0.0314452524839,0.98315658141,0.968554747516,11972.6,15617.85,1.88162903345,-2227031,-0.600229865186,4141.57087678,3873.42912322,0.248267477538,18121,69489,59580,-18125,-34142,-56384,0,-27379,-30001,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.0274150415644,-0.0192692353673,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",3950,4010,3950,3995,13778,0.0139593908629,-0.00374064837905,-0.0326876513317,46.0356549425,3989.58319211,4031.3988426,-41.8156504921,-45.622682339,3.80703184689,4000.75,4104.3,104.336953942,0.0097129354926,0.0608629465104,-0.135614660363,,,,,"2025-02-17T06:51:37.000+09:00",0,-1771,0,-0.00125156445557,0.00625782227785,-0.017521902378,1,0.00253807106599,0.0152284263959,-0.00143723051928,-0.0266306069244,-0.0104669963685,-0.0114199455166,0.000952949148157,0.0261168845912,17.8236272725,"train",4069.66666667,-0.0183471209763,0.998562769481,0.981652879024,13582,15975.7,0.862434822887,-2213253,-0.522941091783,4122.49871663,3879.00128337,0.476385788042,19508,34491,57676,-19512,-26519,-54475,0,-4,-30001,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.010908875411,0.00456370433721,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",4005,4020,3955,3990,11338,-0.00125156445557,0.00757575757576,-0.029197080292,45.5666319924,3989.6473164,4028.33226167,-38.6849452677,-44.2351349247,5.55018965705,3994.75,4103.2,101.527171517,0.00968472627903,0.0555588426188,-0.280321339759,,,,,"2025-02-18T06:51:37.000+09:00",0,1316,0,0.00125313283208,0.0062656641604,-0.0187969924812,1,0.00250312891114,0.0162703379224,-0.00118906064209,-0.0275882238253,-0.00969547500443,-0.0110864999811,0.0013910249767,0.0254454063953,17.6274617269,"train",4071.16666667,-0.0199369550088,0.998810939358,0.980063044991,14036,15886.45,0.713689968495,-2224591,-0.520260977122,4105.72184328,3883.77815672,0.478598174727,45907,61811,99272,-45625,-61529,-95782,-76,-76,-30077,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.00872729823145,-0.0173294151008,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",4040,4040,3970,3995,7943,0.00125313283208,-0.00125,-0.026796589525,46.1573912622,3990.47080618,4025.86320525,-35.3923990632,-42.4665877524,7.07418868926,3989.25,4102.8,99.2752306947,0.00970243435376,0.049536443859,-0.514077738749,,,,,"2025-02-19T06:51:37.000+09:00",0,-1057,0,0.00125156445557,0.00375469336671,-0.017521902378,1,0.0125313283208,0.0175438596491,0.0014413736918,-0.0262747392025,-0.00885917373296,-0.010629934356,0.00177076062309,0.0248498700112,17.2728452063,"train",4073.58333333,-0.0192909600475,1.00144137369,0.980709039953,14281.2,16180.8,0.49089043805,-2216648,-0.479899016118,4088.05662933,3890.44337067,0.529097237902,45461,63109,98591,-45175,-62827,-95102,-76,-76,-30077,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.00502555029171,-0.00547443327244,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",4020,4030,3950,4000,17869,0.00125156445557,0.00125156445557,-0.0243902439024,46.7794188325,3991.936836,4023.94741227,-32.010576264,-40.3753854547,8.36480919071,3984.25,4103.7,97.8984285022,0.00971852139316,0.0426908833615,0.105522073627,,,,,"2025-02-20T06:51:37.000+09:00",0,4381,0,0.00125,0.00375,-0.02,1,0.00625782227785,0.0200250312891,0.0039530651942,-0.0252698784024,-0.00800264406601,-0.0100938463637,0.00209120229768,0.0244746071256,18.084872301,"train",4076.41666667,-0.0187460392093,1.00395306519,0.981253960791,16063,16178.1,1.10451783584,-2198779,-0.369360431695,4069.29557602,3899.20442398,0.592597409164,42286,46363,105915,-42000,-46081,-92043,-76,-76,-29455,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.015769080357,-0.00472012817029,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",3960,4015,3930,4005,20853,0.00125,0.0164974619289,-0.0243605359318,47.4334191418,3993.94655354,4022.54390025,-28.5973467061,-38.019777705,9.42243099888,3979.25,4103.3,96.9771121806,0.00971890106309,0.0329687003556,0.260638349743,,,,,"2025-02-21T06:51:37.000+09:00",0,1512,0,0.00374531835206,0.00624219725343,-0.0312109862672,1,-0.01,0.02125,0.00647106866872,-0.0239563278337,-0.00714041116258,-0.00949307807866,0.00235266691607,0.024214010532,18.2405519732,"train",4079.33333333,-0.0182219316882,1.00647106867,0.981778068312,14356.2,16681.5,1.25006743998,-2177926,-0.328037047028,4044.84535044,3913.65464956,0.696279155651,1513,45203,106394,-1513,-44917,-92522,0,-76,-29455,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.00778560519854,0.0140990112686,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",4065,4065,4000,4020,7859,0.00374531835206,0.00625782227785,-0.00985221674877,49.4406875014,3997.95477607,4022.35546319,-24.4006871185,-35.2959595877,10.8952724692,3977.25,4103.3,94.6930327392,0.00950536804141,0.028951594996,-0.542819340418,,,,,"2025-02-24T06:51:37.000+09:00",0,-3049,0,-0.00124378109453,-0.00746268656716,-0.0286069651741,0,0.0149812734082,0.0162297128589,0.0107486328493,-0.0203007335559,-0.00606982266631,-0.00878008944968,0.00271026678338,0.0235554807809,17.2684518641,"train",4082.5,-0.0153092467851,1.01074863285,0.984690753215,13172.4,16574.65,0.474157825354,-2170067,-0.276289393743,4034.8238656,3919.6761344,0.871262199917,-4288,39313,118083,4638,-38677,-84815,0,-76,-29455,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,0.00354939211075,-0.00455905380877,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",4020,4030,3975,4015,19633,-0.00124378109453,0.0062656641604,0.00375,48.7721420051,4000.57711821,4021.81061407,-21.2334958506,-32.4834668403,11.2499709897,3978,4104.1,91.8578161149,0.00892525000935,0.0297184850802,0.191026290259,,,,,"2025-02-25T06:51:37.000+09:00",0,-35959,0,-0.00124533001245,-0.00747198007472,-0.0336239103362,0,0,0.0136815920398,0.00930115635998,-0.0217099973198,-0.0052885419304,-0.00809052723295,0.00280198530255,0.0228786590573,18.182759742,"train",4084.58333333,-0.0170356013465,1.00930115636,0.982964398653,14831.4,16566.15,1.18512750398,-2189700,-0.275918061831,4037.11006682,3918.88993318,0.812975453994,-4483,-4027,116101,4833,4377,-82833,0,0,-29455,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.00226336504535,0.000460214258213,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",4005,4035,3985,4010,27646,-0.00124533001245,0.00375469336671,0.0203562340967,48.0720997712,4002.02679234,4020.93575376,-18.9089614286,-29.768565758,10.8596043293,3982,4105.3,88.8679721067,0.00796213137708,0.0282964661396,2.08333799706,,,,,"2025-02-26T06:51:37.000+09:00",0,866,0,0.00124688279302,-0.00124688279302,-0.0174563591022,0,-0.00249066002491,0.0124533001245,0.00703164239076,-0.0232138942343,-0.00471545172784,-0.00742358248328,0.00270813075544,0.022161589054,18.5237828603,"train",4085.25,-0.0184199253412,1.00703164239,0.981580074659,18772,13858.55,1.99486959314,-2217346,-0.13445129541,4038.33826408,3925.66173592,0.748498959413,-2491,-2749,117932,2841,3099,-84664,0,0,-29455,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.00441760798631,0.00379779517343,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",4040,4040,3995,4015,10428,0.00124688279302,0.00375,0.0216284987277,48.8625529289,4004.02267044,4020.4960683,-16.4733978624,-27.1095321789,10.6361343164,3986.25,4109.6,85.7345455277,0.00795862655248,0.0264478395346,-0.485245081079,,,,,"2025-02-27T06:51:37.000+09:00",0,-646,0,0.00373599003736,-0.00996264009963,-0.0174346201743,0,0.0074812967581,0.0112219451372,0.00721229225463,-0.0230192719486,-0.00410296335303,-0.00675206280918,0.00264909945615,0.0213535605299,17.5500424253,"train",4086.33333333,-0.0174565625255,1.00721229225,0.982543437475,17283.8,13658.8,0.763463847483,-2206918,-0.0982443552874,4038.96385017,3933.53614983,0.772698730087,37499,34526,158391,-37499,-34176,-120408,0,0,-29455,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.00285912833123,-0.0013264507136,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",4035,4035,4000,4030,6500,0.00373599003736,0.00624219725343,0.0176767676768,51.2595676035,4008.01918268,4021.20006324,-13.1808805628,-24.3238018556,11.1429212928,3989.75,4110.8,82.1106494186,0.00784318943045,0.0273406949201,-1.00371787908,,,,,"2025-02-28T06:51:37.000+09:00",0,568,0,-0.00992555831266,-0.0111662531017,-0.0260545905707,0,0.00498132004981,0.00871731008717,0.0100883514005,-0.0196555415004,-0.00327068996596,-0.00603568284259,0.00276499287663,0.0203748509723,17.081079149,"train",4087.66666667,-0.0141074777787,1.0100883514,0.985892522221,14413.2,13361.4,0.486475968087,-2200418,-0.122689239152,4044.29126878,3935.20873122,0.86898664902,38143,32603,168896,-38143,-32253,-130913,0,0,-29455,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.0110587242115,0.0044619334397,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",4030,4030,3975,3990,5917,-0.00992555831266,-0.00746268656716,0.0101265822785,45.1780428542,4005.24700073,4018.88894745,-13.6419467177,-22.1874308281,8.54548411037,3991.75,4109.6,80.1741744601,0.00816437926313,0.0257569658674,-1.02129076913,,,,,"2025-03-04T06:51:37.000+09:00",0,-8960,0,-0.00125313283208,-0.00877192982456,-0.0200501253133,0,0,0.0136476426799,-0.00043840420868,-0.0291025890598,-0.00341903426508,-0.00556075960603,0.00214172534095,0.0200937780602,16.9771313949,"train",4088.08333333,-0.0239924985221,0.999561595791,0.976007501478,14024.8,13083.9,0.452235189813,-2206335,-0.104082116189,4043.15768425,3940.34231575,0.48297919829,35440,36979,164861,-35440,-36979,-126878,0,0,-29455,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0240097902141,0.0249580117723,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",3955,4000,3940,3985,9571,-0.00125313283208,-0.00747198007472,0.012706480305,44.4678466678,4002.13207754,4016.37865504,-14.2465775032,-20.5992601631,6.35268265988,3994.25,4107.6,78.7331619987,0.00811552180139,0.0222960911448,-0.430831536698,,,,,"2025-03-05T06:51:37.000+09:00",0,-1902,0,0.00501882057716,-0.0200752823087,-0.00752823086575,0,-0.00877192982456,0.015037593985,-0.00231582900419,-0.0298471126692,-0.00357505081636,-0.00516919953904,0.00159414872268,0.0197573806772,17.4567855896,"train",4087.08333333,-0.0249770618819,0.997684170996,0.975022938118,12012.4,12497.75,0.765817847212,-2215906,-0.0620631713708,4038.77808103,3949.72191897,0.396132959399,-1088,37921,160556,1088,-37921,-122573,0,0,-29455,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,0.000270884255863,0.00689246639368,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",3945,4100,3940,4005,9656,0.00501882057716,-0.00124688279302,0.00125,47.9898039827,4002.57329638,4015.53579171,-12.9624953266,-19.0719071958,6.10941186921,3994.5,4104.1,84.5379361416,0.00734245804337,0.0223858694766,-0.424433560941,,,,,"2025-03-06T06:51:37.000+09:00",0,1099,0,-0.00749063670412,-0.0224719101124,-0.0149812734082,0,-0.0100376411543,0.0401505646173,0.00262861434472,-0.0241465851222,-0.00323657810901,-0.00476202426861,0.0015254461596,0.0211080989118,17.4706336481,"train",4086.91666667,-0.0200436351773,1.00262861434,0.979956364823,8414.4,12532.35,0.770485982278,-2206250,-0.0591309690521,4039.21017781,3949.78982219,0.617422928221,8739,43833,167221,-8739,-43833,-129238,0,0,-29455,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,-0.00653156456748,-0.0072457139126,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",4000,4015,3955,3975,14170,-0.00749063670412,-0.00996264009963,0.00632911392405,43.5301079328,3998.33125078,4012.53314047,-14.2018896859,-18.0979036938,3.89601400791,3995.75,4097.8,82.7852264172,0.00698549358819,0.0204713840941,0.219781289627,,,,,"2025-03-07T06:51:37.000+09:00",0,2198,0,0.00251572327044,-0.00503144654088,-0.0062893081761,0,-0.00124843945069,0.0149812734082,-0.00519301758118,-0.0299672995266,-0.0035728024367,-0.00455293174687,0.000980129310166,0.0208264720546,17.8466623775,"train",4087.25,-0.0274634534222,0.994806982419,0.972536546578,9162.8,12680.15,1.11749466686,-2220420,-0.0700977512096,4036.6492665,3954.8507335,0.246327968969,10296,9776,161432,-10296,-9776,-123449,0,0,-29455,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0145387538835,0.00861485897832,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",3975,4000,3955,3985,7354,0.00251572327044,-0.0111662531017,0.00125628140704,45.3531018874,3996.28028912,4010.49364858,-14.2133594582,-17.3209948467,3.1076353885,3996,4091.8,80.0862816731,0.00680717083347,0.0203057685436,-0.752389672465,,,,,"2025-03-10T06:51:37.000+09:00",0,947,0,-0.00752823086575,-0.0138017565872,0.0163111668758,0,0,0.011320754717,-0.00275275275275,-0.0261009824527,-0.00356671504597,-0.00434654826767,0.000779833221707,0.0200969339205,17.1932922872,"train",4086.58333333,-0.0248577662677,0.997247247247,0.975142233732,9333.6,12518.9,0.587431803114,-2213066,-0.0838811716684,4036.57092555,3955.42907445,0.364434938927,9766,9544,156839,-9766,-9544,-120856,0,0,-27455,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.00743777780121,0.0123399218227,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",3985,3990,3945,3955,11563,-0.00752823086575,-0.00877192982456,-0.0137157107232,41.069638233,3989.92947541,4006.38300795,-16.4535325338,-17.1475023841,0.693969850304,3993.25,4085.1,77.5801186965,0.00677440207164,0.0219044624943,-0.186421647135,,,,,"2025-03-11T06:51:37.000+09:00",0,1581,0,-0.0126422250316,-0.00758533501896,0.0720606826802,0,0,0.0112923462986,-0.00957866399549,-0.031847445595,-0.00416018521714,-0.0043356516774,0.000175466460254,0.0196157063708,17.6383015262,"train",4085.5,-0.0319422347326,0.990421336005,0.968057765267,10462.8,12810.5,0.902618945396,-2224629,-0.149471136958,4036.98499743,3949.51500257,0.0627071881822,-1442,6951,117734,1392,-7001,-109176,0,0,-80,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0102237853464,-0.00494474866154,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",3955,3955,3855,3905,25255,-0.0126422250316,-0.0200752823087,-0.0138888888889,35.1166549391,3976.86340227,3998.87315551,-22.0097532337,-18.119952554,-3.88980067967,3990.5,4073.6,79.1815387896,0.00678959397045,0.0284356505751,1.62656425008,,,,,"2025-03-12T06:51:37.000+09:00",0,-30388,0,0.00256081946223,0.00256081946223,0.0870678617157,1,0,0.0252844500632,-0.0214258864804,-0.0413884524745,-0.00563630044397,-0.0046401927155,-0.000996107728468,0.0202769625582,18.4067925073,"train",4084.33333333,-0.0439076144618,0.97857411352,0.956092385538,13599.6,13619.85,1.85427886504,-2249884,-0.200013216005,4047.23623181,3933.76376819,-0.253486769145,-4292,6572,102277,4242,-6622,-101695,0,0,-76,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.000114593972514,-0.00669033613353,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",3895,3940,3850,3915,9724,0.00256081946223,-0.0224719101124,-0.02125,37.0809670948,3967.34595577,3992.66032917,-25.3143734033,-19.5588367239,-5.75553667943,3986.25,4065,79.9542860189,0.00637754725512,0.0327805188971,-0.574973058561,,,,,"2025-03-13T06:51:37.000+09:00",0,-1323,0,0.0102171136654,0.00255427841635,0.0638569604087,1,-0.00256081946223,0.0230473751601,-0.0178739416745,-0.0369003690037,-0.00646599576074,-0.00499587144927,-0.00147012431148,0.0204225507073,17.4549229701,"train",4083.75,-0.0413223140496,0.982126058325,0.95867768595,13613.2,13770.2,0.706162582969,-2240160,-0.186910865492,4051.58567173,3920.91432827,-0.0452610964028,-4774,-3969,100224,4724,3919,-99642,0,0,-76,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0121065828076,-0.00851333161192,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",3895,3975,3890,3955,16658,0.0102171136654,-0.00503144654088,-0.0100125156446,44.3397986735,3965.44657796,3989.87067516,-24.4240972011,-20.5318888193,-3.89220838179,3984.25,4056.2,80.3146941604,0.00683324274232,0.0334210456481,0.358899689804,,,,,"2025-03-14T06:51:26.000+09:00",0,-1245,0,-0.0063211125158,-0.00884955752212,0.0670037926675,0,-0.00510855683269,0.021711366539,-0.00734140678923,-0.0249494600858,-0.00617549866021,-0.00519137517556,-0.00098412348465,0.0203071287384,18.0033817559,"train",4086.33333333,-0.0321396525002,0.992658593211,0.9678603475,14110.8,14155.1,1.17681966217,-2223502,-0.0913381042875,4050.82890056,3917.67109944,0.28033581395,27647,24302,114967,-27647,-24352,-114385,0,0,-76,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,0.010675398128,0.0193879042177,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",4000,4000,3915,3930,7879,-0.0063211125158,-0.0138017565872,-0.00253807106599,41.1448433124,3959.99325827,3985.43581033,-25.4425520604,-21.5140214675,-3.92853059282,3983.75,4047.2,80.6493588632,0.00627955135415,0.03415621839,-0.845373641157,,,,,"2025-03-17T06:51:26.000+09:00",0,-732,0,-0.00127226463104,-0.0127226463104,0.0776081424936,0,0.0113780025284,0.0214917825537,-0.0134923125196,-0.0289582921526,-0.00647393182197,-0.00547430571693,-0.000999626105044,0.0205214653596,17.2483510084,"train",4085.66666667,-0.0381006771641,0.98650768748,0.961899322836,14215.8,13079.7,0.602383846724,-2231381,-0.016628821762,4051.78491751,3915.71508249,0.104982250507,29918,26724,114074,-29918,-26774,-113488,0,0,-76,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,-0.00349243406816,-0.0221761208169,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",3930,3960,3910,3925,12509,-0.00127226463104,-0.00758533501896,-0.017521902378,40.5160429551,3954.60968008,3980.95908364,-26.3494035648,-22.481097887,-3.86830567779,3980.25,4038.4,78.4601189444,0.00538766761375,0.0363899987325,-0.0824666814311,,,,,"2025-03-18T06:51:27.000+09:00",0,-11,0,-0.00254777070064,-0.00509554140127,0.104458598726,0,0,0.0127226463104,-0.0138810376233,-0.0280804278922,-0.00671322383816,-0.00572766825146,-0.000985555586698,0.0199898392215,17.7093253148,"train",4083.58333333,-0.0388343570802,0.986118962377,0.96116564292,14405,13016.25,0.961029482378,-2243890,-0.117687506002,4052.67064623,3907.82935377,0.11854800476,-37257,-39784,43459,-32743,-30216,-112873,0,0,-76,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0185457570483,-0.0138699820608,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",3910,3950,3900,3915,8705,-0.00254777070064,0.00256081946223,-0.0187969924812,39.224901263,3948.51588314,3976.07322559,-27.5573424521,-23.4963468,-4.0609956521,3976.5,4031.2,76.4272533055,0.00539966365843,0.0390268341196,-0.672681581617,,,,,"2025-03-19T06:51:31.000+09:00",0,816,0,0.00255427841635,-0.00893997445722,0.112388250319,0,-0.00382165605096,0.0127388535032,-0.0154658619389,-0.028825163723,-0.00703891250373,-0.00600162114943,-0.0010372913543,0.0195216483539,17.34422349,"train",4080.75,-0.0406175335416,0.984534138061,0.959382466458,11095,12884.6,0.675612747,-2252595,-0.108672368564,4054.09510294,3898.90489706,0.103712105074,-66698,-38104,2362,-3302,-31896,-72062,0,0,0,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.00317978752378,-0.005278063501,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",3915,3930,3890,3925,13423,0.00255427841635,0.00255427841635,-0.017521902378,41.2414226739,3944.89805497,3972.2900237,-27.3919687319,-24.2754711864,-3.11649754552,3973,4024.7,73.8253066409,0.00543335323355,0.0403786652508,0.0432779872056,,,,,"2025-03-20T06:51:31.000+09:00",0,2376,0,-0.00127388535032,0.00382165605096,0.103184713376,1,0,0.0102171136654,-0.0120815504656,-0.0247720326981,-0.00697884553679,-0.00618483342328,-0.000794012113508,0.0188089953225,17.7798465817,"train",4076.5,-0.0371642340243,0.987918449534,0.962835765976,11834.8,13158.6,1.020093323,-2239172,-0.0855866125576,4053.21221852,3892.78778148,0.200793713942,-68011,-36513,602,-1989,-33487,-70302,0,0,0,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.00367768220134,0.012198294834,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",3910,3965,3895,3920,13292,-0.00127388535032,-0.00884955752212,-0.02,40.5175289632,3941.06758497,3968.41668861,-27.3491036379,-24.8901976767,-2.45890596124,3969,4018,73.5520704522,0.00541191474644,0.0415102954429,0.0602386329555,,,,,"2025-03-21T06:51:31.000+09:00",0,35,0,-0.0102040816327,0.00637755102041,0.094387755102,1,-0.00382165605096,0.0178343949045,-0.0123456790123,-0.0243902439024,-0.00697681215253,-0.00634954022365,-0.000627271928888,0.0187632832786,17.7687645815,"train",4070.33333333,-0.0369339120465,0.987654320988,0.963066087953,11161.6,12929.75,1.028016783,-2252464,-0.20760262186,4051.37718131,3886.62281869,0.202587541702,-72,-67503,1101,72,-2497,-70801,0,0,0,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.00449991269547,0.0166038149273,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",3910,3910,3840,3880,9648,-0.0102040816327,-0.0127226463104,-0.0312109862672,35.195225986,3931.6725719,3961.86730427,-30.194732369,-25.9511046152,-4.24362775385,3962.75,4010,74.0126368485,0.0057401435143,0.0450138944927,-0.471975790211,,,,,"2025-03-24T06:51:31.000+09:00",0,-3748,0,0.00644329896907,0.0115979381443,0.127577319588,1,-0.00255102040816,0.0178571428571,-0.0208819632831,-0.0324189526185,-0.00778214751778,-0.00668842902452,-0.00109371849326,0.0190754218682,17.4380963783,"train",4063.58333333,-0.0451776962041,0.979118036717,0.954822303796,11515.4,12369.5,0.779983022758,-2262112,-0.340296697522,4051.9394052,3873.5605948,0.0360996083892,-3286,-71308,-2437,3181,1203,-67368,0,0,0,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.0124906843402,-0.00228847796445,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",3760,4000,3760,3905,38351,0.00644329896907,-0.00509554140127,-0.0286069651741,40.4594480301,3927.5690993,3957.65491136,-30.0858120601,-26.7780461041,-3.30776595594,3957,4002.5,85.8688770736,0.00589308359022,0.0447358536535,3.06528525146,,,,,"2025-03-25T06:51:31.000+09:00",0,-3437,0,-0.00640204865557,0.00128040973111,0.111395646607,1,-0.0309278350515,0.0618556701031,-0.0131412686379,-0.0243597751405,-0.00770443330604,-0.00685737416239,-0.000847059143648,0.021989469161,18.824548951,"train",4057.16666667,-0.037505648441,0.986858731362,0.962494351559,16683.8,13894.1,2.76023635932,-2223761,-0.193225901642,4045.50988645,3868.49011355,0.20624750475,-3331,-2587,1559,3226,2482,-71714,0,0,0,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.0106277318195,0.00531737633803,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",3875,3940,3875,3880,6467,-0.00640204865557,-0.00893997445722,-0.0336239103362,37.2047529502,3920.25077633,3951.9026957,-31.6519193729,-27.7528207579,-3.89909861503,3950.25,3994.7,84.3782429969,0.00599122890208,0.0457485000655,-0.843880081323,,,,,"2025-03-26T06:51:31.000+09:00",0,-1935,0,0.0154639175258,0.0193298969072,0.112113402062,1,-0.00768245838668,0.0166453265045,-0.0177836845769,-0.0287130447843,-0.00815771117859,-0.00715278885513,-0.00100492232346,0.0217469698446,17.0380580739,"train",4047.16666667,-0.0413046163983,0.982216315423,0.958695383602,16236.2,13235.8,0.488599102434,-2230228,-0.153099925958,4040.60900619,3859.89099381,0.111272838422,1061,256,6645,-1166,-361,-76800,0,0,0,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.000224401404547,0.00603859448125,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",3910,4100,3910,3940,23726,0.0154639175258,0.00382165605096,-0.0174563591022,48.0135310076,3923.28911843,3951.02101454,-27.7318961067,-27.7486358276,0.0167397209943,3946.75,3988.9,94.0655113543,0.00706405687087,0.043658900556,1.38631942809,,,,,"2025-03-27T06:51:31.000+09:00",0,-5086,0,0.00126903553299,0.00126903553299,0.0989847715736,1,0.00773195876289,0.0489690721649,-0.00171026794198,-0.0122590187771,-0.00703855231133,-0.00704280097148,4.24866015084e-06,0.0238744952676,18.3532627852,"train",4040.41666667,-0.0248530473342,0.998289732058,0.975146952666,18296.8,13039.8,1.81950643415,-2206502,0.0415803923373,4032.90538288,3860.59461712,0.460826591595,7601,4304,7655,-7601,-4409,-77810,0,0,0,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.00471007837079,0.0081248291474,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",3940,4050,3900,3945,3662,0.00126903553299,0.00637755102041,-0.0174346201743,48.8043665584,3926.62925406,3950.57501346,-23.9457594039,-26.9880605429,3.04230113896,3943.25,3984.4,98.0608319718,0.00706438811829,0.0407109581192,-1.13563080135,,,,,"2025-03-28T06:51:31.000+09:00",0,-297,0,-0.00506970849176,0.00126742712294,0.102661596958,1,0,0.0380710659898,0.00044379636087,-0.00988856540508,-0.00606990098959,-0.00684107998553,0.000771178995935,0.0248569916278,16.4859690277,"train",4032.91666667,-0.0217997727038,1.00044379636,0.978200227296,16370.8,12701.5,0.288312404047,-2202840,0.0160532220604,4023.5167428,3862.9832572,0.510901152451,9007,6492,-26933,-9010,-6600,-43225,0,0,0,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.0151838747502,0.0138164897536,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-03-28T00:00:00.000+09:00",3985,3985,3885,3925,9194,-0.00506970849176,0.0115979381443,-0.0260545905707,45.8028999635,3926.37859959,3948.68056802,-22.3019684328,-26.0508421209,3.74887368806,3938,3979.7,98.1993439738,0.00703895250026,0.035529268527,-0.462433252019,,,,,"2025-03-31T06:51:31.000+09:00",0,-4009,0,-0.00382165605096,0.031847133758,0.107006369427,1,0.0101394169835,0.0253485424588,-0.00330116810564,-0.0137447546297,-0.00568203017397,-0.00663715722825,0.000955127054283,0.0250189411398,17.4014280343,"train",4025.33333333,-0.0249254720106,0.996698831894,0.975074527989,16280,12836.2,0.71625558966,-2212034,-0.0452470357271,4007.95712973,3868.04287027,0.407085953567,10517,14059,-20981,-10520,-14062,-49177,0,0,0,,,,,,,,,,,,,,,-0.0188596743571,-0.0194066347228,0.0137899658653,0.014336926231,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-03-31T00:00:00.000+09:00",4040,4040,3875,3910,13778,-0.00382165605096,0.00128040973111,-0.0200501253133,43.6353969418,3923.85881504,3945.81534076,-21.956525724,-25.2319788415,3.27545311749,3934,3975.3,102.970819404,0.00678588269695,0.0338984912622,0.0711224013326,,,,,"2025-04-01T06:51:31.000+09:00",0,-4712,0,0.0115089514066,0.0843989769821,0.0971867007673,1,0.0292993630573,0.0420382165605,-0.00610066090493,-0.0164264332252,-0.00561547972482,-0.00645319151957,0.000837711794753,0.0263352479295,17.8021210677,"train",4017.75,-0.0268184929376,0.993899339095,0.973181507062,11365.4,13229.25,1.04148005367,-2225812,-0.0736133945613,4000.67833231,3867.32166769,0.320031491734,6756,14391,-21029,-6759,-14394,-49129,0,0,0,,,,,,,,,,,,,,,-0.0300471465766,-0.0301401060886,0.0262254905256,0.0263184500376,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-04-01T00:00:00.000+09:00",4035,4035,3900,3955,5687,0.0115089514066,0.0193298969072,-0.00752823086575,51.1100683275,3928.64976657,3946.49568589,-17.84591932,-23.7547669372,5.90884761721,3932.5,3972.2,105.258618018,0.00731079456616,0.0321856678089,-0.93571593794,,,,,"2025-04-02T06:51:31.000+09:00",0,-1412,0,-0.00252844500632,0.0733249051833,0.0859671302149,1,0.0319693094629,0.0345268542199,0.0057215511761,-0.00433009415437,-0.00451224255879,-0.00600626218387,0.00149401962509,0.0266140627101,16.928674072,"train",4012.41666667,-0.0143097468276,1.00572155118,0.985690253172,11209.4,13035.05,0.436285246317,-2220125,-0.0161832904362,3995.78506933,3869.21493067,0.677767048677,9377,14808,-16468,-9377,-14811,-53690,0,0,0,,,,,,,,,,,,,,,0.0162305732895,0.0276436055584,-0.00472162188283,-0.0161346541518,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-04-02T00:00:00.000+09:00",3965,3990,3910,3945,7739,-0.00252844500632,0.00126903553299,-0.0149812734082,49.5379127357,3931.1651871,3946.38489434,-15.2197072448,-22.0477549987,6.82804775392,3929.5,3969,103.454431017,0.00721807218861,0.0276394940474,-0.657832764143,,,,,"2025-04-03T06:51:31.000+09:00",0,1630,0,0.00126742712294,0.0557667934094,0.0722433460076,1,0.00252844500632,0.0202275600506,0.00394452220384,-0.00604686318972,-0.00385797395306,-0.00558878453707,0.00173081058401,0.0262241903719,17.2342320253,"train",4007.33333333,-0.0155548161704,1.0039445222,0.98444518383,8012,12939.2,0.598104983307,-2227864,-0.0835213923581,3983.80469593,3875.19530407,0.642713256512,9001,15459,-20719,-9004,-15465,-49442,0,0,0,,,,,,,,,,,,,,,-0.00615930102047,-0.00954515872442,0.00363085601415,0.0070167137181,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-04-03T00:00:00.000+09:00",3980,4100,3900,3950,28638,0.00126742712294,0.00126742712294,-0.0062893081761,50.3601072697,3934.06285062,3946.65267995,-12.5898293256,-20.1561698641,7.56634053853,3928.25,3966,110.350543087,0.00705844328154,0.0260243448213,1.73835065922,,,,,"2025-04-04T06:51:31.000+09:00",0,-1086,0,0.0253164556962,0.0683544303797,0.0696202531646,1,0.00887198986058,0.0506970849176,0.00553681664863,-0.00403429147756,-0.00318729856344,-0.0051028278137,0.00191552925026,0.0279368463512,18.543960653,"train",4002.25,-0.0130551564745,1.00553681665,0.986944843526,13007.2,13662.6,2.09608712837,-2199226,0.0775621038455,3979.36506627,3877.13493373,0.712755275365,10115,15499,-21210,-10118,-15502,-48951,0,0,0,,,,,,,,,,,,,,,-0.00764607759412,-0.00198583631452,0.00891350471706,0.00325326343746,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-04-04T00:00:00.000+09:00",3950,4060,3950,4050,30049,0.0253164556962,0.031847133758,0.0163111668758,63.2551004862,3951.89933514,3954.30803699,-2.40870184668,-16.6066762606,14.1979744139,3931.5,3964.9,110.325504295,0.00899522657075,0.0355771002109,1.66052233726,,,,,"2025-04-07T06:51:30.000+09:00",0,6176,0,0.0469135802469,0.0456790123457,0.0481481481481,1,0,0.0278481012658,0.0301411674933,0.0214633408157,-0.000594741196711,-0.00410041389151,0.0035056726948,0.0272408652581,18.6170568299,"train",3998.41666667,0.0129009399554,1.03014116749,1.01290093996,17178.2,14797.35,2.03070144316,-2169177,0.148300202401,4001.43568474,3861.56431526,1.34720697625,4488,8779,-21746,-4491,-8782,-48415,0,0,0,,,,,,,,,,,,,,,-0.00855752603852,0.00570600886626,0.0338739817347,0.0196104468299,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-04-07T00:00:00.000+09:00",4020,4270,4020,4240,129731,0.0469135802469,0.0843989769821,0.0720606826802,76.0077331695,3996.22251435,3975.47040462,20.7521097319,-9.13491906211,29.887028794,3945.75,3968.5,120.302253988,0.0132698913141,0.0768759171724,4.09332725621,,,,,"2025-04-08T06:51:31.000+09:00",0,32375,0,0.00117924528302,0.0224056603774,-0.00589622641509,1,-0.00740740740741,0.0617283950617,0.0745739086359,0.068413758347,0.00489436550281,-0.00215446204295,0.00704882754576,0.0283731731105,20.1255369049,"train",3997.75,0.0605965855794,1.07457390864,1.06059658558,40368.8,20705.75,6.26545766273,-2039446,0.447177716335,4097.41657509,3794.08342491,1.47005553077,3768,12471,-15509,-855,-9561,-51689,0,0,0,,,,,,,,,,,,,,,-0.0556578595128,-0.0525029459259,0.10257143976,0.0994165261728,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-04-08T00:00:00.000+09:00",4350,4500,4165,4245,165158,0.00117924528302,0.0733249051833,0.0870678617157,76.2414147332,4034.49597368,3995.43555983,39.0604138492,0.504147520158,38.5562663291,3962.75,3973.4,135.637807275,0.0127575160963,0.10021155358,3.33110948409,,,,,"2025-04-09T06:51:31.000+09:00",0,45651,0,-0.0188457008245,0.0259128386337,-0.020023557126,1,0.0259433962264,0.0790094339623,0.071225790171,0.0683545578094,0.00920151091855,0.000118762666704,0.00908274825185,0.0319523692049,20.3681549706,"train",3997.33333333,0.0619579719813,1.07122579017,1.06195797198,72263,27700.9,5.96218895415,-1874288,0.677949091907,4161.30666697,3764.19333303,1.2107542756,-3820,2302,-20738,6733,608,-46460,0,0,0,,,,,,,,,,,,,,,0.00258998367838,0.0109780439122,-0.00141073839536,-0.00979879862916,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-04-09T00:00:00.000+09:00",4245,4290,4135,4165,47425,-0.0188457008245,0.0557667934094,0.0638569604087,65.2849399784,4054.57351619,4007.99588873,46.5776274586,9.71884350784,36.8587839507,3975.25,3978.1,137.020821041,0.01371727443,0.108519447372,0.432341169668,,,,,"2025-04-10T06:51:31.000+09:00",0,10881,0,0.0132052821128,0.0396158463385,0.0300120048019,1,0,0.0365135453475,0.0477328469908,0.0469822276966,0.0111831038316,0.00233345582421,0.00884964800738,0.0328981563124,19.1013763545,"train",3996.25,0.0422270878949,1.04773284699,1.04222708789,80200.2,29585.95,1.60295680889,-1921713,0.538172679938,4190.94596658,3759.55403342,0.939855234677,-29477,-29699,-46449,37804,38026,-15335,0,0,0,,,,,,,,,,,,,,,-0.0173633275213,-0.0228718961197,-0.00148237330322,0.00402619529518,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-04-10T00:00:00.000+09:00",4135,4270,3960,4220,73908,0.0132052821128,0.0683544303797,0.0670037926675,68.6233790394,4080.02374447,4023.69989697,56.3238474948,19.0398443052,37.2840031896,3988.5,3983.9,149.376476681,0.0138089418743,0.120472333501,0.981532677143,,,,,"2025-04-11T06:51:25.000+09:00",0,31483,0,0.00355450236967,0.0165876777251,0.00947867298578,1,-0.00720288115246,0.0744297719088,0.0580418703773,0.0592635357313,0.0133468832926,0.00451181144674,0.00883507184587,0.0353972693557,19.5581667657,"train",3997.08333333,0.0557698321693,1.05804187038,1.05576983217,89254.2,32448.45,2.27770509839,-1847805,0.578913630697,4228.75195108,3748.24804892,0.981785889677,53235,55591,10079,-49421,-48864,-73463,0,0,0,,,,,,,,,,,,,,,0.0659894493613,0.0596838620432,-0.0527841672484,-0.0464785799304,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-04-11T00:00:00.000+09:00",4200,4260,4165,4235,34386,0.00355450236967,0.0456790123457,0.0776081424936,69.4852622629,4103.86624532,4039.35175646,64.5144888623,28.1347732167,36.3797156457,4003.75,3989.4,145.492442632,0.0136299957371,0.13050952513,0.0146242197604,,,,,"2025-04-14T06:51:27.000+09:00",0,1708,0,0.0236127508855,0.0330578512397,-0.00354191263282,1,-0.00473933649289,0.0225118483412,0.0577583515454,0.0615631423272,0.0152336455401,0.00664339391184,0.00859025162826,0.034354768036,18.7965433977,"train",3998.33333333,0.0591913297207,1.05775835155,1.05919132972,90121.6,33773.8,1.01812647674,-1813419,0.618766617911,4265.01375562,3742.48624438,0.942560429885,48536,46350,-2120,-44722,-39623,-61264,0,0,0,,,,,,,,,,,,,,,-0.00504691091425,0.0202408366212,0.00860141328392,-0.0166863342516,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-04-14T00:00:00.000+09:00",4200,4380,4160,4335,40358,0.0236127508855,0.0224056603774,0.104458598726,74.5118570305,4139.4252845,4061.25162635,78.1736581518,38.1425502037,40.0311079481,4024.25,3997.1,150.814411016,0.0142295850967,0.146828125196,0.124820027765,,,,,"2025-04-15T06:51:27.000+09:00",0,8402,0,0.00461361014994,0.00115340253749,-0.0242214532872,1,-0.00826446280992,0.0519480519481,0.0772193576443,0.0845362888094,0.0180331391354,0.00879874283822,0.00923439629715,0.034789944871,18.9800218142,"train",4001.75,0.0832760667208,1.07721935764,1.08327606672,72247,35166.25,1.14763445065,-1773061,0.669433050155,4319.68654141,3728.81345859,1.02591666305,45852,12385,36660,-45962,-7081,-28554,0,0,0,,,,,,,,,,,,,,,0.00952431845835,0.0192498454549,0.0140884324271,0.00436290543054,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-04-15T00:00:00.000+09:00",4285,4375,4255,4355,18069,0.00461361014994,0.0259128386337,0.112388250319,75.385181347,4172.59062535,4083.01076514,89.5798602088,48.4300122047,41.1498480041,4046.25,4005.5,148.613381657,0.0141228458161,0.160043558934,-0.424847040396,,,,,"2025-04-16T06:51:34.000+09:00",0,2054,0,-0.00574052812859,-0.00918484500574,-0.0229621125144,0,-0.0115340253749,0.0276816608997,0.0763052208835,0.0872550243415,0.0205694282913,0.0111205538932,0.00944887439819,0.0341247719076,18.1810329437,"train",4005.83333333,0.0871645516954,1.07630522088,1.0871645517,42829.2,35634.45,0.507065494206,-1754992,0.698204967384,4370.03812517,3722.46187483,0.976777830934,-42559,16852,34218,44059,-11538,-26102,0,0,0,,,,,,,,,,,,,,,0.00876260744577,0.00414680244859,-0.00414899729583,0.000466807701354,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-04-16T00:00:00.000+09:00",4355,4370,4290,4330,16506,-0.00574052812859,0.0396158463385,0.103184713376,72.0613831476,4196.80745222,4101.30626402,95.5011881998,57.8442474037,37.6569407961,4066.5,4012.1,143.712425825,0.0143218299857,0.167769473446,-0.467253912026,,,,,"2025-04-17T06:51:34.000+09:00",0,-3386,0,-0.00923787528868,0,-0.026558891455,0,0,0.0183696900115,0.0647977376122,0.0792353131776,0.0220557016628,0.0133589485921,0.00869675307069,0.0331899366801,18.0848020651,"train",4009.58333333,0.0799127091344,1.06479773761,1.07991270913,36645.4,35788.6,0.461208317732,-1771498,0.653384038493,4407.61728188,3725.38271812,0.886230798019,-41694,34133,24197,40583,-36844,-18692,0,0,0,,,,,,,,,,,,,,,-0.0121013477785,-0.0179935947859,0.00636081964994,0.0122530666573,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-04-17T00:00:00.000+09:00",4340,4350,4245,4290,17557,-0.00923787528868,0.0165876777251,0.094387755102,66.9732909715,4211.14476726,4115.28357779,95.8611894668,65.4476358163,30.4135536505,4085,4018.9,140.947252552,0.0145993979674,0.17008796239,-0.448103736831,,,,,"2025-04-18T06:51:34.000+09:00",0,1010,0,0.0198135198135,0.013986013986,-0.0128205128205,1,0.00230946882217,0.0242494226328,0.0501835985312,0.0674562691284,0.02234526561,0.0152558591646,0.00708940644533,0.0328548374246,18.137250035,"train",4012.75,0.0690922683945,1.05018359853,1.06909226839,25375.2,36001.85,0.487669383657,-1789055,0.643590537708,4432.40466318,3737.59533682,0.79504497453,-30962,-71812,5770,8841,51181,-19785,0,0,0,,,,,,,,,,,,,,,0.0093894411689,0.0180801304516,-0.0186273164576,-0.0273180057403,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-04-18T00:00:00.000+09:00",4290,4405,4245,4375,40462,0.0198135198135,0.0330578512397,0.127577319588,71.5675026529,4236.35326461,4134.52183129,101.831433315,72.724395316,29.1070379986,4109.75,4026.8,142.308163084,0.014540617312,0.173191005066,0.071693841848,,,,,"2025-04-21T06:51:34.000+09:00",0,3985,0,-0.008,-0.00685714285714,-0.0285714285714,0,0,0.037296037296,0.0645416387858,0.0864706466673,0.0232757561862,0.0166227189294,0.00665303725682,0.0325275801334,18.9917803455,"train",4017.25,0.0890534569668,1.06454163879,1.08905345697,26590.4,37542.55,1.07776376405,-1748593,0.683915983331,4465.63586654,3753.86413346,0.872661610001,-25866,-57550,11638,3735,36919,-25548,0,0,0,,,,,,,,,,,,,,,0.00526633230921,0.00845802599227,0.0145471875043,0.0113554938212,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-04-21T00:00:00.000+09:00",4375,4425,4300,4340,27377,-0.008,0.00115340253749,0.111395646607,67.4093570887,4252.2989162,4149.74243638,102.556479824,78.6908122176,23.8656676066,4131.5,4033.4,141.071865721,0.0148620278823,0.172500997209,-0.235820554284,,,,,"2025-04-22T06:51:34.000+09:00",0,-819,0,-0.00576036866359,-0.0115207373272,-0.0264976958525,0,0,0.0285714285714,0.05046593247,0.0760152724748,0.0236305253051,0.0181315235524,0.00549900175266,0.0325050381844,18.5930881593,"train",4021.91666667,0.079087499741,1.05046593247,1.07908749974,23994.2,36993.85,0.740041925888,-1775970,0.605223570945,4487.84393498,3775.15606502,0.792554439027,-16863,-28582,10665,-2657,6461,-24575,0,0,0,,,,,,,,,,,,,,,0.00201335255414,-0.00323223316661,-0.0100133525541,-0.00476776683339,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-04-22T00:00:00.000+09:00",4340,4365,4300,4315,17951,-0.00576036866359,-0.00918484500574,0.112113402062,64.5255119676,4261.94523679,4161.98373739,99.9614993992,82.944949654,17.0165497453,4153.25,4040.5,135.638161026,0.0148371791519,0.166238037211,-0.485260526852,,,,,"2025-04-23T06:51:34.000+09:00",0,13254,0,0.00347624565469,-0.00463499420626,-0.0162224797219,0,0,0.0149769585253,0.0389454042015,0.067937136493,0.0231660485282,0.0192224680542,0.003943580474,0.0314341045252,18.1652537191,"train",4027.16666667,0.0714729131316,1.0389454042,1.07147291313,23970.6,37568.05,0.477826237987,-1793921,0.580688909858,4498.46406402,3808.03593598,0.734274928018,69305,40052,74014,-72305,-65183,-90924,0,0,0,,,,,,,,,,,,,,,-0.000715313331351,0.000936473548117,-0.00504505533224,-0.00669684221171,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-04-23T00:00:00.000+09:00",4320,4350,4310,4330,13683,0.00347624565469,0,0.0989847715736,65.4797604588,4272.41520036,4174.42938647,97.985813888,85.9531225008,12.0326913872,4172.75,4047.1,128.80686381,0.0146610483924,0.162400573454,-0.575135275403,,,,,"2025-04-24T06:51:34.000+09:00",0,7932,0,0.00461893764434,-0.0230946882217,-0.0219399538106,0,0.00115874855156,0.00926998841251,0.0376849799293,0.0699019050678,0.0226295182189,0.0198506056584,0.00277891256056,0.0297475436051,17.8972323033,"train",4033.83333333,0.0734206503326,1.03768497993,1.07342065033,23406,37065.9,0.369153318819,-1780238,0.575008296035,4511.57849644,3833.92150356,0.732049549628,91926,76070,95963,-102518,-106182,-120465,0,0,0,,,,,,,,,,,,,,,0.0156516423769,0.0139082835279,-0.0121753967222,-0.0104320378732,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-04-24T00:00:00.000+09:00",4350,4365,4320,4350,27329,0.00461893764434,0.013986013986,0.102661596958,66.7635202945,4284.35132338,4187.4346171,96.9167062779,88.1458392562,8.77086702169,4193,4054.2,122.820659252,0.0146384552963,0.157530899661,-0.272964654773,,,,,"2025-04-25T06:51:34.000+09:00",0,-12206,0,-0.00114942528736,-0.0287356321839,-0.0310344827586,0,0.00461893764434,0.0103926096998,0.0374433579776,0.0729613733906,0.0222797025926,0.0202634113233,0.00201629126935,0.0282346343108,18.5936348209,"train",4040.83333333,0.0765106207465,1.03744335798,1.07651062075,25360.4,38249.25,0.714497669889,-1752909,0.588156630522,4523.26353114,3862.73646886,0.737688974406,84084,86464,85742,-90272,-92652,-105837,0,0,0,,,,,,,,,,,,,,,-0.00127892427818,0,0.00589786192252,0.00461893764434,,,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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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
"011370","서한","KOSDAQ","KRW","1d","2026-09-03T00:00:00.000+09:00",3830,3870,3785,3835,18018,0,-0.0204342273308,-0.0229299363057,43.4032878708,3876.45321996,3888.22115153,-11.7679315693,-9.93485438241,-1.83307718692,3887.5,3886.8,96.1094290913,0.0109627421089,0.0450417932977,-0.0400937049636,,,,,"2026-09-04T06:52:00.000+09:00",0,-4261,0,0.0143415906128,0.00391134289439,,1,-0.0013037809648,0.0221642764016,-0.0135048231511,-0.013327158588,-0.00306856103503,-0.00259057480637,-0.000477986228663,0.0250611288374,18.0510512655,"",3946.5,-0.0282528823008,0.986495176849,0.971747117699,19252.8,19351.75,0.931078584624,-138322,-0.529019339336,3975.04998572,3799.95001428,0.200171281772,17219,17219,324267,-21253,-21253,164622,3617,3617,3617,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,-0.00255381914816,0.0171272917237,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2026-09-04T00:00:00.000+09:00",3845,3900,3805,3890,12696,0.0143415906128,-0.00638569604087,0.0130208333333,49.9603273503,3878.53733997,3888.35291809,-9.81557811685,-9.9109991293,0.0954210124473,3890,3887.1,96.0301841562,0.0103795657846,0.0435958188703,-0.0487158991214,,,,,"2026-09-07T06:52:00.000+09:00",0,-1175,0,0.0141388174807,-0.00385604113111,,0,0.0026075619296,0.0247718383312,0,0.000746057472151,-0.00252328486294,-0.00254781468619,2.45298232512e-05,0.0246864226623,17.7152067191,"",3940.58333333,-0.0128365089771,1,0.987163491023,21792,13827.25,0.918186913522,-125626,-0.24902637907,3974.7938677,3805.2061323,0.5,16523,16523,365708,-23077,-23077,123259,6137,6137,6137,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,-0.00203204377778,-0.0151315874032,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-09-07T00:00:00.000+09:00",3900,3985,3870,3945,22534,0.0141388174807,0.00766283524904,0.032722513089,55.5110944042,3888.76236459,3892.54899823,-3.7866336385,-8.68612603114,4.89949239264,3896.25,3892.7,97.3851710022,0.0106810013798,0.0418870268629,0.400010292146,,,,,"2026-09-08T06:52:00.000+09:00",0,-2156,0,-0.00380228136882,-0.0228136882129,,0,0.0025706940874,0.0295629820051,0.0125120307988,0.0134354047319,-0.000959856435616,-0.00220180634503,0.00124194990941,0.0246857214201,18.3029848033,"",3935.66666667,0.002371474549,1.0125120308,1.00237147455,26298.8,13356.55,1.68711231568,-103092,-0.0538499837159,3977.85116421,3814.64883579,0.798708973539,20149,20149,363914,-27131,-27131,124126,6669,6669,6669,,,,,,,,,,,,,,,0.0460849891061,0.0106822372465,-0.0319461716253,0.00345658023425,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-09-08T00:00:00.000+09:00",3945,3995,3850,3930,66088,-0.00380228136882,0.0247718383312,0.041059602649,53.7596036346,3895.10661619,3895.32314651,-0.216530316283,-6.99220688817,6.77567657189,3904,3901.1,100.786230216,0.0103140007557,0.0311869492935,2.2590549959,,,,,"2026-09-09T06:52:00.000+09:00",0,-1655,0,-0.0127226463104,-0.030534351145,,0,0,0.0367553865653,0.00665983606557,0.00740816692728,-5.50967725911e-05,-0.00177918750335,0.00172409073076,0.0256453512001,19.375137175,"",3929.33333333,0.000169664065151,1.00665983607,1.00016966407,27698.8,13506.85,4.89292470117,-169180,-0.0643784450112,3964.87692502,3843.12307498,0.713545608546,3338,20557,-122635,-7053,-28306,109908,3052,6669,6669,,,,,,,,,,,,,,,-0.00584241907885,-0.0125396806091,0.00204013771003,0.00873739924028,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-09-09T00:00:00.000+09:00",3930,3940,3840,3880,26391,-0.0127226463104,0.0117340286832,-0.00893997445722,48.2900809778,3892.78252139,3894.18809862,-1.40557722547,-5.87488095563,4.46930373016,3902.25,3902.6,100.730070915,0.00705646385574,0.0315306922138,0.789388645595,,,,,"2026-09-10T06:52:00.000+09:00",0,-10532,0,-0.00773195876289,-0.0270618556701,,0,0,0.0254452926209,-0.00570183868281,-0.00579101112079,-0.000362262171513,-0.00151414457619,0.00115188240468,0.0259613584833,18.4443687643,"",3921,-0.0104565161948,0.994298161317,0.989543483805,29145.4,11198.65,2.35662334299,-195571,-0.519424216312,3963.77032185,3840.72967815,0.319165445397,6190,22713,-89361,-7385,-30462,82426,532,6669,6669,,,,,,,,,,,,,,,0.0139650184341,0.0227743016209,-0.0266876647445,-0.0354969479314,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2026-09-10T00:00:00.000+09:00",3850,3940,3805,3850,19881,-0.00773195876289,0.00391134289439,-0.0166028097063,45.3113176853,3886.20059502,3890.91490613,-4.71431110332,-5.64276698517,0.92845588185,3899,3903.6,103.177922993,0.0072322608422,0.033463978313,0.401376230617,,,,,"2026-09-11T06:51:48.000+09:00",0,-4342,0,0.00649350649351,-0.0376623376623,,0,-0.00773195876289,0.034793814433,-0.0125673249551,-0.0137309150528,-0.00122449639047,-0.00146565376238,0.000241157371909,0.0267994605176,18.1533482211,"",3912.41666667,-0.0159534814373,0.987432675045,0.984046518563,29518,12192.7,1.63056583037,-215452,-0.558604738901,3964.23802572,3833.76197428,0.124452154565,4191,7121,-45579,-4958,-10836,38684,0,3052,6629,,,,,,,,,,,,,,,-0.00251289061835,0.00788804990546,-0.00521906814453,-0.0156200086684,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-09-11T00:00:00.000+09:00",3840,3890,3805,3875,11532,0.00649350649351,-0.00385604113111,-0.0102171136654,48.1799777788,3884.47742656,3889.73602419,-5.25859763321,-5.56593311478,0.307335481561,3897,3900.4,101.879499922,0.00740505136816,0.0336694266705,-0.0652872494765,,,,,"2026-09-14T06:51:50.000+09:00",0,2141,0,-0.00516129032258,-0.04,,0,-0.0025974025974,0.0220779220779,-0.00564536823197,-0.00651215259973,-0.00135705745373,-0.00143636983607,7.93123823383e-05,0.0262914838508,17.6151820229,"",3903.83333333,-0.00738590274517,0.994354631768,0.992614097255,29285.2,12769.3,0.90310353739,-203920,-0.488225666246,3962.60487787,3831.39512213,0.332329540766,13745,17779,34302,-14315,-19544,-42621,0,532,6669,,,,,,,,,,,,,,,-0.0176302829717,-0.0194522773981,0.0241237894652,0.0259457838916,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-09-14T00:00:00.000+09:00",3875,3895,3810,3855,7481,-0.00516129032258,-0.0228136882129,-0.0153256704981,46.0967965738,3879.94243786,3887.16298536,-7.22054750555,-5.89685599293,-1.32369151262,3894,3897.6,100.673821356,0.00747324346785,0.0346677699655,-0.301688569888,,,,,"2026-09-15T06:51:55.000+09:00",0,-2334,0,-0.011673151751,-0.0350194552529,,0,0,0.021935483871,-0.0100154083205,-0.0109298029557,-0.00187303437239,-0.0015296643302,-0.000343370042184,0.0261151287564,17.1772480725,"",3895.75,-0.0104601167939,0.98998459168,0.989539883206,26274.6,13143.35,0.569185177295,-211401,-0.502790384491,3961.49814812,3826.50185188,0.211103185164,15172,17736,37885,-16501,-19832,-46963,0,0,6669,,,,,,,,,,,,,,,-0.0326400778013,-0.0168770715539,0.0274787874787,0.0117157812313,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2026-09-15T00:00:00.000+09:00",3850,3850,3760,3810,5816,-0.011673151751,-0.030534351145,-0.0268199233716,41.7253275134,3869.1820628,3881.44720867,-12.265145867,-7.17051396774,-5.09463189926,3888.75,3889.1,100.268548402,0.00783922451592,0.0390625716,-0.40941669109,,,,,"2026-09-16T06:51:55.000+09:00",0,-1498,0,-0.00918635170604,-0.0354330708661,,0,-0.00129701686122,0.0233463035019,-0.0202507232401,-0.0203388958885,-0.00321919839029,-0.00188202466345,-0.00133717372684,0.026317204305,16.9137525325,"",3889.08333333,-0.0203346975508,0.97974927676,0.979665302449,14220.2,13434.15,0.432926534243,-217217,-0.513553146273,3964.70228765,3812.79771235,-0.0184175647078,10304,14087,34644,-12733,-16516,-44822,0,0,6669,,,,,,,,,,,,,,,-0.00854381190748,0.00696587711796,-0.00312933984349,-0.0186390288689,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-09-16T00:00:00.000+09:00",3800,3800,3720,3775,14643,-0.00918635170604,-0.0270618556701,-0.0357598978289,38.6548830876,3854.69251468,3873.56223025,-18.8697155705,-9.5103542883,-9.35936128221,3881.75,3881,99.5350806589,0.00801513304165,0.0461491879591,0.0259773029471,,,,,"2026-09-17T06:51:55.000+09:00",0,-5099,0,-0.0185430463576,-0.0225165562914,,0,-0.00262467191601,0.0209973753281,-0.0275004830296,-0.0273125483123,-0.00499860015113,-0.00251929914922,-0.00247930100191,0.0263669087838,17.8278733643,"",3884.16666667,-0.0281055567475,0.97249951697,0.971894443253,11870.6,14166.3,1.03365028271,-231860,-0.538693942667,3971.31980518,3792.18019482,-0.0959039421006,2676,14265,36978,-4535,-16694,-47156,0,0,6669,,,,,,,,,,,,,,,0.0136874062584,0.00439433291072,-0.0228737579644,-0.0135806846168,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-09-17T00:00:00.000+09:00",3750,3770,3690,3705,20904,-0.0185430463576,-0.0376623376623,-0.0536398467433,33.3664588836,3831.66289704,3861.07613912,-29.4132420839,-13.4909318474,-15.9223102364,3871.25,3871.1,98.4968606118,0.00878985314805,0.0602681548235,0.31436893748,,,,,"2026-09-18T06:51:55.000+09:00",0,-6035,0,0.00404858299595,0.00674763832659,,1,-0.00662251655629,0.0211920529801,-0.0429447852761,-0.0429077006536,-0.00793879678377,-0.0036412771518,-0.00429751963197,0.0265848476685,18.1651343578,"",3880.91666667,-0.0453286379936,0.957055214724,0.954671362006,12075.2,15211.5,1.37422344936,-252764,-0.570390822733,3987.90654718,3754.59345282,-0.212561806511,493,14038,38378,-1691,-16565,-48654,0,0,6669,,,,,,,,,,,,,,,-0.000381067495092,0.0075982254467,-0.0181619788625,-0.0261412718043,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-09-18T00:00:00.000+09:00",3700,3800,3700,3720,17023,0.00404858299595,-0.04,-0.0498084291188,35.4058158003,3814.4839898,3850.62605474,-36.1420649409,-18.0211584661,-18.1209064748,3861.5,3864.5,98.604227711,0.00889600463587,0.0683613289522,0.0540445110163,,,,,"2026-09-21T06:51:55.000+09:00",0,-5526,0,0,-0.00806451612903,,0,-0.00134952766532,0.0269905533063,-0.0366437912728,-0.0373916418683,-0.00971560885509,-0.00484439743713,-0.00487121141796,0.0265065128255,17.9637996129,"",3878.33333333,-0.040825096691,0.963356208727,0.959174903309,13173.4,16062.65,1.05978776852,-235741,-0.487176773446,3993.48863587,3729.51136413,-0.0360309963904,8933,9275,43577,-8931,-11132,-53753,0,0,6669,,,,,,,,,,,,,,,0.0266283071324,0.00600841664842,-0.0225797241365,-0.00195983365247,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-09-21T00:00:00.000+09:00",3765,3765,3700,3720,15134,0,-0.0350194552529,-0.0498084291188,35.4058158003,3799.94799137,3840.95005069,-41.0020593168,-22.6173386362,-18.3847206806,3851.75,3858.6,96.2039257316,0.00889600463587,0.0742950699605,-0.0969281792101,,,,,"2026-09-22T06:51:55.000+09:00",0,-1760,0,-0.0120967741935,-0.0161290322581,,0,0.0120967741935,0.0174731182796,-0.0342052313883,-0.0359197636448,-0.0110220589561,-0.00607992974093,-0.0049421292152,0.025861270358,17.8461781123,"",3879.25,-0.0410517496939,0.965794768612,0.958948250306,14704,16819.35,0.899796960049,-235741,-0.465258764459,3994.83301786,3708.66698214,0.0396029453032,12430,11523,49408,-12632,-12825,-59788,0,0,6669,,,,,,,,,,,,,,,0.0164615917949,0.0110624818648,-0.0164615917949,-0.0110624818648,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-09-22T00:00:00.000+09:00",3715,3725,3660,3675,21489,-0.0120967741935,-0.0354330708661,-0.0613026819923,31.9984418486,3780.72522347,3828.65745434,-47.9322308726,-27.6803170835,-20.2519137891,3839.75,3850.4,93.9750738937,0.00911325477008,0.0829222451863,0.211804880277,,,,,"2026-09-23T06:51:55.000+09:00",0,-1013,0,0.00408163265306,0.0108843537415,,1,-0.00134408602151,0.0174731182796,-0.0429064392213,-0.0455537087056,-0.0130427839109,-0.00753205907035,-0.00551072484057,0.0255714486785,18.1846048796,"",3882,-0.0533230293663,0.957093560779,0.946676970634,17838.6,17893.8,1.20091875398,-257230,-0.497367803373,3998.95034548,3680.54965452,-0.0174297816577,15653,19387,54031,-16619,-20451,-65273,0,0,6669,,,,,,,,,,,,,,,0.00145411060944,-0.00226003563442,-0.013550884803,-0.00983673855912,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-09-23T00:00:00.000+09:00",3680,3740,3640,3690,15462,0.00408163265306,-0.0225165562914,-0.0574712643678,34.2692336513,3766.76749678,3818.3865318,-51.6190350161,-32.46806067,-19.1509743461,3828.5,3846,94.4054257584,0.00922576688194,0.0877115094627,-0.194393830476,,,,,"2026-09-28T06:51:55.000+09:00",0,-1113,0,0.0108401084011,0.0243902439024,,1,0.00136054421769,0.0272108843537,-0.0361760480606,-0.0405616224649,-0.0139888983784,-0.00879893243091,-0.00518996594745,0.0255841262218,17.8595224344,"",3880.08333333,-0.0489894976482,0.963823951939,0.951010502352,18002.4,18666.9,0.828311074683,-241768,-0.435353486653,3996.40175699,3660.59824301,0.0875564303682,11860,18459,55437,-13280,-19877,-67033,0,0,6669,,,,,,,,,,,,,,,0.00897845654903,0.0121047963758,-0.00489682389597,-0.00802316372269,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-09-28T00:00:00.000+09:00",3700,3730,3645,3730,17596,0.0108401084011,0.00674763832659,-0.0472541507024,40.0211190935,3761.11095881,3811.83938129,-50.7284224788,-36.1201330318,-14.608289447,3819.25,3841.1,93.7336096328,0.00968779921173,0.0880824709794,-0.122477452879,,,,,"2026-09-29T06:51:54.000+09:00",0,2864,0,-0.0107238605898,,,,0.00271002710027,0.0230352303523,-0.0233684623944,-0.0289240061441,-0.0136001132651,-0.00968368177796,-0.00391643148713,0.0251296540571,17.9995904103,"",3878.91666667,-0.0383913034138,0.976631537606,0.961608696586,17340.8,19546.7,0.900203103337,-224172,-0.370748003499,3987.45448864,3651.04551136,0.234697924177,5654,16684,55062,-8258,-19392,-68046,0,0,6669,,,,,,,,,,,,,,,-0.026999316473,0.00248673740053,0.0378394248741,0.00835337100055,,,0,0,
"011370","서한","KOSDAQ","KRW","1d","2026-09-29T00:00:00.000+09:00",3720,3735,3635,3690,17171,-0.0107238605898,-0.00806451612903,-0.0574712643678,36.5744178727,3750.1708113,3802.81424194,-52.6434306335,-39.4247925521,-13.2186380814,3808,3834.4,94.1812089447,0.00983738041146,0.0898922797278,-0.211379334374,,,,,"2026-09-30T06:51:54.000+09:00",0,-2719,0,-0.00813008130081,,,,-0.00268096514745,0.0268096514745,-0.030987394958,-0.0376590861673,-0.0142665123668,-0.0106842256239,-0.00358228674293,0.0255233628577,17.9643589461,"",3873.16666667,-0.0472911915315,0.969012605042,0.952708808469,17370.4,20405.25,0.841499124,-241343,-0.397223753691,3979.1549006,3636.8450994,0.155283022615,1826,12280,55857,-3886,-15406,-69159,0,0,6669,,,,,,,,,,,,,,,-0.00274756376873,0.00380353894493,-0.00797629682108,-0.0145273995347,,,0,0,
"011370","서한","KOSDAQ","KRW","1d","2026-09-30T00:00:00.000+09:00",3660,3880,3640,3660,5675,-0.00813008130081,-0.0161290322581,-0.0651340996169,34.1957567451,3736.2983788,3792.2354092,-55.9370304057,-42.7272401229,-13.2097902828,3795.25,3826.9,104.596836877,0.0098767735568,0.0923856352,-1.00302861876,,,,,"2026-10-01T06:51:54.000+09:00",0,-700,0,0.0150273224044,,,,-0.00813008130081,0.0650406504065,-0.035636651077,-0.0436123232904,-0.0152833416409,-0.0116741093232,-0.00360923231771,0.0285783707315,16.8490443169,"",3867.58333333,-0.0536726207149,0.964363348923,0.946327379285,15478.6,20689,0.274300352845,-247018,-0.405490840543,3970.563291,3619.936709,0.114261989974,-1572,4457,53865,365,-6880,-66668,0,0,6669,,,,,,,,,,,,,,,-0.00476945221888,0.00718992704166,-0.00336062908193,-0.0153200083425,,,0,0,
"011370","서한","KOSDAQ","KRW","1d","2026-10-01T00:00:00.000+09:00",3660,3720,3650,3715,12856,0.0150273224044,0.0108843537415,-0.0312907431551,41.6838327484,3733.02170513,3786.51426778,-53.4925626442,-44.8803046271,-8.61225801707,3789.25,3823.3,102.125634243,0.00982693522611,0.0937700514036,-0.453762643684,,,,,"2026-10-02T06:51:54.000+09:00",0,2786,0,0.0174966352624,,,,0,0.0191256830601,-0.0195949066438,-0.0283263149635,-0.014399074736,-0.0120808357004,-0.00231823903555,0.0274900765123,17.6816998855,"",3858.91666667,-0.0372945774937,0.980405093356,0.962705422506,13752,18377.4,0.699554888069,-234162,-0.260755057843,3966.90908364,3611.59091636,0.291032356808,1742,2773,56804,-1387,-4160,-69433,0,0,6669,,,,,,,,,,,,,,,0.0194953524694,0.0448411632064,-0.00446803006505,-0.029813840802,,,0,0,
"011370","서한","KOSDAQ","KRW","1d","2026-10-02T00:00:00.000+09:00",3725,3790,3710,3780,21982,0.0174966352624,0.0243902439024,-0.0143415906128,49.0611851831,3740.24913511,3786.03172942,-45.7825943109,-45.0607625639,-0.72183174702,3786.5,3819.9,100.545231797,0.0106679149356,0.0931941325395,0.28405673266,,,,,"2026-10-02T20:21:41.000+09:00",0,7176,0,,,,,0.00269179004038,0.021534320323,-0.00171662485145,-0.0104452996152,-0.0121117974367,-0.0119208366571,-0.000190960779635,0.0265992676712,18.2354585163,"",3852.25,-0.0187552728925,0.998283375149,0.981244727108,15056,18518.6,1.1870227771,-212180,-0.199415722571,3962.93979143,3610.06020857,0.481580118784,773,1193,56630,-96,-2222,-69255,0,0,6669,,,,,,,,,,,,,,,0.00464615892187,-0.00111820550381,0.0128504763406,0.0186148407663,,,0,0,
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-08-29T00:00:00.000+09:00",6475,6750,6425,6650,336787,,,,,6650,6650,0,0,0,,,,,,,,,,,"2023-06-14T20:52:17.000+09:00",0,-4849,0,0.0375939849624,-0.0225563909774,-0.142857142857,0,,,,,0,0,0,,21.5295780961,"train",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-08-30T00:00:00.000+09:00",6775,7200,6700,6900,1682604,0.0375939849624,,,,6688.46153846,6668.51851852,19.943019943,3.9886039886,15.9544159544,,,,,,,,,,,"2023-06-14T20:52:18.000+09:00",0,-69776,0,0.00724637681159,-0.0579710144928,-0.173913043478,0,0.0187969924812,0.0751879699248,,,0.00289029274537,0.000578058549073,0.00231223419629,,23.175129842,"train",,,,,,,,1682604,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00990568175731,0.0219646360384,0.0276883032051,0.015629348924,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-08-31T00:00:00.000+09:00",6850,6975,6750,6950,243731,0.00724637681159,,,,6728.69822485,6689.36899863,39.3292262238,11.0567284356,28.2724977882,,,,,,,,,,,"2023-06-14T20:52:20.000+09:00",0,78227,0,-0.0359712230216,-0.0971223021583,-0.115107913669,0,-0.00724637681159,0.0326086956522,,,0.00565888147105,0.00159089617779,0.00406798529326,,21.2503173763,"train",,,,,,,,1926335,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00861713716834,0.012571830067,-0.00137076035675,-0.00532545325541,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-01T00:00:00.000+09:00",6850,6850,6700,6700,221478,-0.0359712230216,,,,6724.28311334,6690.15648021,34.126633125,15.6707093735,18.4559237515,,,,,,,,,,,"2023-06-14T20:52:21.000+09:00",0,-39638,0,-0.0261194029851,-0.0597014925373,-0.0485074626866,0,-0.0143884892086,0.0215827338129,,,0.00509352733209,0.00233891184679,0.0027546154853,,21.1179413468,"train",,,,,,,,1704857,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0228312534132,-0.0231958762887,-0.0131399696084,-0.0127753467329,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-02T00:00:00.000+09:00",6675,6775,6500,6525,169236,-0.0261194029851,,,,6693.62417282,6677.92266686,15.7015059607,15.676868691,0.0246372697594,,,,,,,,,,,"2023-06-14T20:52:22.000+09:00",0,90395,0,-0.00383141762452,0,-0.0383141762452,0,-0.00373134328358,0.0410447761194,,,0.00240636106678,0.00240258523999,3.77582678305e-06,,20.8224457026,"train",,,,,530767.2,,,1535621,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00256663948237,-0.00309518977065,-0.0235527635027,-0.0230242132144,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-05T00:00:00.000+09:00",6475,6725,6425,6500,156399,-0.00383141762452,-0.0225563909774,,,6663.83583854,6664.74321006,-0.907371515136,12.3600206497,-13.2673921649,,,,,,,,,,,"2023-06-14T20:52:24.000+09:00",0,-10493,0,0,-0.0192307692308,-0.0230769230769,0,-0.00766283524904,0.0459770114943,,,-0.000139595617713,0.00190154163842,-0.00204113725613,,20.7397231701,"train",,,,,494689.6,,,1379222,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00237817556995,-0.0183870310989,-0.00145324205457,0.0145556134744,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-06T00:00:00.000+09:00",6400,6625,6400,6500,95018,0,-0.0579710144928,,,6638.63032492,6652.54000931,-13.9096843921,7.10607964138,-21.0157640334,,,,,,,,,,,"2023-06-14T20:52:25.000+09:00",0,25837,0,-0.0346153846154,-0.0346153846154,0.0115384615385,0,-0.0153846153846,0.0346153846154,,,-0.00213995144493,0.00109324302175,-0.00323319446668,,20.2413790838,"train",,,,,177172.4,,,1379222,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00263762231245,0.0104092399829,-0.00263762231245,-0.0104092399829,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-07T00:00:00.000+09:00",6450,6475,6225,6275,121378,-0.0346153846154,-0.0971223021583,,,6582.68719801,6624.5740827,-41.8868846872,-2.69251322433,-39.1943714628,,,,,,,,,,,"2023-06-14T20:52:26.000+09:00",0,-63594,0,0.00398406374502,0.0119521912351,0.0438247011952,1,-0.00769230769231,0.0384615384615,,,-0.00667520074696,-0.000429085772802,-0.00624611497416,,20.4509936874,"train",,,,,152701.8,,,1257844,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0139251956415,-0.0144587278372,-0.0206901889739,-0.0201566567782,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-08T00:00:00.000+09:00",6275,6350,6200,6300,81574,0.00398406374502,-0.0597014925373,,,6539.19685985,6600.53155805,-61.3346981983,-14.4209502191,-46.9137479792,,,,,,,,,,,"2023-06-14T20:52:28.000+09:00",0,-7041,0,0.0357142857143,-0.0555555555556,0.0634920634921,0,0,0.0239043824701,,,-0.00973566638068,-0.00228903971732,-0.00744662666336,,20.0575707771,"train",,,,,124721,,,1339418,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00329060872053,0.0125229435426,0.000693455024486,-0.00853887979759,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-13T00:00:00.000+09:00",6375,6525,6375,6525,125097,0.0357142857143,0,,,6537.01272757,6594.93662783,-57.9239002575,-23.1215402268,-34.8023600307,,,,,,,,,,,"2023-06-14T20:52:29.000+09:00",0,248106,0,-0.0229885057471,-0.114942528736,-0.0229885057471,0,0.0119047619048,0.0238095238095,,,-0.0088772260931,-0.00354353106924,-0.00533369502386,,20.5202409488,"train",,,,,115893.2,,,1464515,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.0273709463654,0.0244018462092,0.00834333934893,0.0113124395051,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-14T00:00:00.000+09:00",6325,6425,6250,6375,97902,-0.0229885057471,-0.0192307692308,,,6512.08769256,6578.64502577,-66.5573332069,-31.8086988228,-34.7486343841,,,,,,,,,,,"2023-06-14T20:52:30.000+09:00",0,89450,0,-0.0156862745098,-0.0980392156863,0.0313725490196,0,-0.0306513409962,0.0268199233716,,,-0.0104403659932,-0.00498959981534,-0.00545076617789,,20.2518616289,"train",,,,,104193.8,,,1366613,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0155621055382,-0.0173947966214,-0.00742640020894,-0.00559370912568,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-15T00:00:00.000+09:00",6375,6425,6200,6275,77996,-0.0156862745098,-0.0346153846154,,,6475.61266293,6556.15280163,-80.5401387005,-41.5549867983,-38.9851519021,,,,,,,,,,,"2023-06-14T20:52:32.000+09:00",0,-35405,0,0.0119521912351,-0.0637450199203,0.119521912351,0,0,0.0352941176471,,,-0.0128350818646,-0.00662230865312,-0.0062127732115,,20.0087415883,"train",,,,,100789.4,,,1288617,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00397690987053,-0.00197974276117,-0.0117093646393,-0.0137065317486,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-16T00:00:00.000+09:00",6250,6700,6225,6350,450069,0.0119521912351,0.0119521912351,,,6456.28763787,6540.88222374,-84.5945858684,-50.1629066124,-34.4316792561,,,,,,,,,,,"2023-06-14T20:52:33.000+09:00",0,-292593,0,-0.0629921259843,-0.102362204724,0.110236220472,0,-0.00398406374502,0.0756972111554,,,-0.0133219820265,-0.00789967033266,-0.00542231169387,,21.7733662756,"train",,,,,166527.6,,,1738686,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00793145226765,-0.0145127850726,0.0198836435027,0.0264649763076,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-19T00:00:00.000+09:00",6275,6325,5950,5950,218222,-0.0629921259843,-0.0555555555556,,,6378.39723204,6497.11317013,-118.715938084,-63.8735129067,-54.8424251774,,,,,,,,,,,"2023-06-14T20:52:34.000+09:00",0,-135189,0,-0.0294117647059,-0.0420168067227,0.147058823529,0,-0.011811023622,0.0590551181102,,,-0.0199522585015,-0.010735044186,-0.00921721431553,,20.9844146715,"train",,,,,193857.2,,,1520464,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0113816634351,-0.0235442314685,-0.0516104625491,-0.0394478945158,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-20T00:00:00.000+09:00",5950,6025,5725,5775,184166,-0.0294117647059,-0.114942528736,,29.4117647059,6285.56688865,6443.62330567,-158.056417021,-82.7100937296,-75.3463232917,,,296.428571429,,,,,,,,"2023-06-14T20:52:36.000+09:00",0,150061,0,-0.004329004329,-0.012987012987,0.177489177489,0,0,0.0504201680672,,,-0.0273690765405,-0.0143220941523,-0.0130469823882,0.0513296227582,20.7848863401,"train",,,,,205671,,,1336298,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00517477055263,0.0112247476427,-0.0345865352585,-0.0406365123486,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-21T00:00:00.000+09:00",5800,5850,5750,5750,85766,-0.004329004329,-0.0980392156863,,29.0437890974,6203.1719827,6392.24380155,-189.071818844,-103.982438752,-85.0893800913,,,282.397959184,,,,,,,,"2023-06-14T20:52:37.000+09:00",0,8767,0,0.0217391304348,-0.00869565217391,0.139130434783,0,0.004329004329,0.017316017316,,,-0.0328820554511,-0.0180839023917,-0.0147981530594,0.0491126885537,20.0163330724,"train",,,,,203243.8,,,1250532,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00871676837638,-0.00718090353127,0.00438776404737,0.00285189920226,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-22T00:00:00.000+09:00",5625,5875,5575,5875,163121,0.0217391304348,-0.0637450199203,,33.5222515618,6152.68398537,6353.92944588,-201.245460513,-123.435043105,-77.8104174082,,,283.655247813,,,,,,,,"2023-06-14T20:52:38.000+09:00",0,31588,0,-0.0297872340426,-0.0297872340426,0.11914893617,0,-0.0217391304348,0.0521739130435,,,-0.0342545464702,-0.0210102201029,-0.0132443263673,0.0482817443087,20.6807088757,"train",,,,,220268.8,,,1413653,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00634796204856,-0.00460994317053,0.0280870924833,0.0263490736053,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-23T00:00:00.000+09:00",5800,6325,5650,5700,265149,-0.0297872340426,-0.102362204724,,30.6094752984,6083.04029531,6305.49022766,-222.449932356,-143.238020955,-79.2119114009,,,311.608444398,,,,,,,,"2023-06-14T20:52:40.000+09:00",0,-152438,0,0,0.0789473684211,0.149122807018,1,-0.0127659574468,0.114893617021,,,-0.039026303922,-0.0251294773605,-0.0138968265616,0.05466814814,21.1362686656,"train",,,,,183284.8,,,1148504,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0181408131852,-0.0293448317164,-0.0116464208573,-0.00044240232618,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-26T00:00:00.000+09:00",5625,5800,5625,5700,161890,0,-0.0420168067227,,30.6094752984,6024.11101911,6260.63909969,-236.528080582,-161.89603288,-74.6320477017,,,301.85069837,,,,,,,,"2023-06-14T20:52:41.000+09:00",0,93762,0,0,0.118421052632,0.184210526316,1,-0.0131578947368,0.030701754386,,,-0.0414961544881,-0.028402812786,-0.0130933417021,0.0529562628719,20.6428938261,"train",,,,,172018.4,,,1148504,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0301572052402,-0.0507156959526,0.0301572052402,0.0507156959526,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-27T00:00:00.000+09:00",5700,5800,5625,5700,107041,0,-0.012987012987,,30.6094752984,5974.2477854,6219.11027749,-244.862492092,-178.489324722,-66.3731673691,6263.75,,292.7899342,0.024482101185,0.255062335961,-0.426155712938,,,,,"2023-06-14T20:52:43.000+09:00",0,-31413,0,0,0.100877192982,0.171052631579,1,0,0.030701754386,-0.0900019956097,,-0.0429583319459,-0.031313916618,-0.0116444153279,0.0513666551229,20.2291886731,"train",,,0.90999800439,,156593.4,252231.2,0.424376524395,1148504,,7062.57335344,5464.92664656,0.147137256583,,,,,,,,,,,,,,,,,,,,,,,,0.00131475861572,0.00829036497826,-0.00131475861572,-0.00829036497826,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-28T00:00:00.000+09:00",5750,6050,5575,5700,225944,0,-0.00869565217391,-0.142857142857,30.6094752984,5932.05581841,6180.65766434,-248.601845929,-192.511828964,-56.0900169649,6216.25,,305.8049389,0.024482101185,0.261938246636,-0.0609829032809,,,,,"2023-06-14T20:52:44.000+09:00",0,49136,0,0,0.114035087719,0.171052631579,1,0.00877192982456,0.0833333333333,-0.0830484616931,,-0.0436143589348,-0.0337740050813,-0.00984035385349,0.0536499892808,20.9762639145,"train",,,0.916951538307,,184629,246689.05,0.915906076901,1148504,0.232783741313,7030.38681283,5402.11318717,0.182946409089,,,,,,,,,,,,,,,,,,,,,,,,-0.024538415188,-0.0347223216972,0.024538415188,0.0347223216972,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-29T00:00:00.000+09:00",5775,5875,5675,5700,99590,0,-0.0297872340426,-0.173913043478,30.6094752984,5896.35492327,6145.05339291,-248.698469636,-203.749157098,-44.9493125382,6156.25,,298.247443265,0.0223035563708,0.253363266745,-0.787458578267,,,,,"2023-06-14T20:52:45.000+09:00",0,17931,0,0.0789473684211,0.15350877193,0.175438596491,1,0.0131578947368,0.0350877192982,-0.0741116751269,,-0.0436313104625,-0.0357454661576,-0.00788584430495,0.0523241128535,20.1570384925,"train",,,0.925888324873,,171922.8,167538.35,0.594431066081,1148504,-0.159396341196,6936.13380545,5376.36619455,0.207488476608,,,,,,,,,,,,,,,,,,,,,,,,0.00075600772603,0.00178075890008,-0.00075600772603,-0.00178075890008,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-09-30T00:00:00.000+09:00",5700,6225,5700,6150,480128,0.0789473684211,0.0789473684211,-0.115107913669,47.5762682645,5935.37724277,6145.41980825,-210.04256548,-205.007838775,-5.03472670546,6116.25,,314.44405446,0.0293251229157,0.225561795396,2.75700329507,,,,,"2023-06-14T20:52:47.000+09:00",0,87203,0,0.0365853658537,0.0650406504065,0.0853658536585,1,0,0.0921052631579,0.00551808706315,,-0.0341532626797,-0.0333346079308,-0.000818654748855,0.0511291145464,21.8060153751,"train",,,1.00551808706,,214918.6,179358.2,2.67692249365,1628632,-0.0829911874673,6806.04616554,5426.45383446,0.52446374863,,,,,,,,,,,,,,,,,,,,,,,,-0.007112159305,-0.00358481342676,0.0860595277261,0.0825321818478,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-04T00:00:00.000+09:00",6175,6475,6175,6375,275645,0.0365853658537,0.118421052632,-0.0485074626866,53.6753744471,6003.01151311,6162.42574838,-159.414235267,-195.889118073,36.4748828064,6100,,315.19805057,0.0298356761795,0.212483301587,0.84484051152,,,,,"2023-06-14T20:52:48.000+09:00",0,34554,0,-0.0156862745098,0.0509803921569,0.0509803921569,1,0.00406504065041,0.0487804878049,0.0450819672131,,-0.0250061545516,-0.0307277047958,0.00572155024414,0.049442831462,21.2870084555,"train",,,1.04508196721,,237669.6,182066.55,1.51397936634,1904277,0.0547656887001,6748.07406984,5451.92593016,0.712167106198,,,,,,,,,,,,,,,,,,,,,,,,0.025001275812,0.0358879060433,0.0115840900417,0.000697459810397,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-05T00:00:00.000+09:00",6450,6550,6225,6275,182083,-0.0156862745098,0.100877192982,-0.0383141762452,50.8441060405,6044.85589571,6170.76458183,-125.908686122,-181.893031683,55.9843455608,6087.5,,315.898189815,0.0294994512652,0.205010003685,-0.00565271221684,,,,,"2023-06-14T20:52:49.000+09:00",0,35255,0,0.0119521912351,0.0159362549801,0.0557768924303,1,0.0117647058824,0.0509803921569,0.0308008213552,,-0.0200651292625,-0.02898693732,0.0089218080575,0.0503423410064,20.8565466709,"train",,,1.03080082136,,252678,182708.9,0.996574332175,1722194,0.0510574471194,6711.49919872,5463.50080128,0.65024057754,,,,,,,,,,,,,,,,,,,,,,,,0.00264327548905,-0.0164324975961,-0.0183295499989,0.000746223086315,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-06T00:00:00.000+09:00",6275,6575,6275,6350,326081,0.0119521912351,0.114035087719,-0.0230769230769,52.8527735557,6091.80114252,6184.04127948,-92.2401369503,-163.962452736,71.722315786,6080,,314.762604828,0.029637866385,0.199793218935,1.17487971369,,,,,"2023-06-14T20:52:51.000+09:00",0,370342,0,0.0354330708661,0.0354330708661,0.0472440944882,1,0,0.0478087649402,0.0444078947368,,-0.0145260058189,-0.0258208586986,0.0112948528797,0.0495689141462,21.4511111881,"train",,,1.04440789474,,272705.4,191193,1.70550700078,2048275,0.174967964308,6687.37138556,5472.62861444,0.722269279075,,,,,,,,,,,,,,,,,,,,,,,,0.0102202038624,0.0301602124493,0.00173198737269,-0.0182080212142,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-07T00:00:00.000+09:00",6575,6800,6400,6575,499660,0.0354330708661,0.15350877193,0.0115384615385,58.3512276109,6166.13942829,6213.0011847,-46.8617564089,-140.542313471,93.6805570619,6083.75,,324.422418769,0.0306696918788,0.203335581648,2.20630935448,,,,,"2023-06-14T20:52:52.000+09:00",0,77850,0,-0.00380228136882,0.0684410646388,0.0342205323194,1,0.0354330708661,0.0629921259843,0.0807478939799,,-0.00712726333216,-0.0213752568016,0.0142479934695,0.0493418127405,21.9127130034,"train",,,1.08074789398,,352719.4,211425.1,2.36329555951,2547935,0.276389369096,6702.27142243,5465.22857757,0.897116399035,,,,,,,,,,,,,,,,,,,,,,,,-0.00224321449957,-0.0106514072039,0.0376762853657,0.04608447807,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-11T00:00:00.000+09:00",6775,6900,6400,6550,426289,-0.00380228136882,0.0650406504065,0.0438247011952,57.5481491362,6225.19490086,6237.96405991,-12.7691590457,-114.987682586,102.21852354,6097.5,,336.963674571,0.0295949612851,0.212057354888,1.45828871644,,,,,"2023-06-14T20:52:53.000+09:00",0,-415857,0,0.0229007633588,0.0763358778626,0.0419847328244,1,0.0304182509506,0.0760456273764,0.0742107421074,,-0.00194948993064,-0.0175553713871,0.0156058814565,0.0514448358124,21.750093128,"train",,,1.07421074211,,341951.6,226670.65,1.88065371498,2121646,0.190541210342,6744.00986071,5450.99013929,0.849955992551,,,,,,,,,,,,,,,,,,,,,,,,-0.0182592572688,-0.0415038153732,0.0144569758999,0.0377015340043,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-12T00:00:00.000+09:00",6900,7150,6625,6700,1685982,0.0229007633588,0.0509803921569,0.0634920634921,61.0150461901,6298.24183919,6272.18894436,26.0528948321,-86.7795671022,112.832461934,6117.5,,355.751983531,0.0299251222544,0.226687177939,4.01930508069,,,,,"2023-06-14T20:52:54.000+09:00",0,-267732,0,-0.0485074626866,0.0186567164179,0.00746268656716,1,0.0534351145038,0.0801526717557,0.0952186350633,,0.00388849176598,-0.0129521741944,0.0168406659603,0.0530973109747,23.1477215468,"train",,,1.09521863506,,624019,306891.05,5.49374769971,3807628,0.402131310118,6810.87940552,5424.12059448,0.920044203334,,,,,,,,,,,,,,,,,,,,,,,,0.00474437403915,0.00324122479462,0.0181563893196,0.0196595385642,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-13T00:00:00.000+09:00",6625,6650,6325,6375,268690,-0.0485074626866,0.0159362549801,-0.0229885057471,51.2492318854,6310.05078701,6279.80457811,30.2462088977,-63.3744119022,93.6206207999,6110,,357.12684185,0.0310057778771,0.222152268425,-0.133186030544,,,,,"2023-06-14T20:52:56.000+09:00",0,95256,0,0.0313725490196,0.0666666666667,0.0392156862745,1,-0.0111940298507,0.0485074626866,0.0433715220949,,0.00474450335651,-0.00994108421996,0.0146855875765,0.0560198967607,21.2614529483,"train",,,1.04337152209,,641340.4,314070.7,0.855508011413,3538938,0.330247775421,6788.67518004,5431.32481996,0.695233307328,,,,,,,,,,,,,,,,,,,,,,,,-0.0179798135729,-0.0298956332723,-0.0305276491136,-0.0186118294143,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-14T00:00:00.000+09:00",6600,6775,6500,6575,200527,0.0313725490196,0.0354330708661,0.0313725490196,55.9244373385,6350.81220439,6301.67090566,49.1412987338,-40.871269775,90.0125685088,6120,,360.189210289,0.0313125733384,0.228618071012,-0.350900655228,,,,,"2023-06-14T20:52:57.000+09:00",0,120294,0,0.0684410646388,-0.00380228136882,0.041825095057,0,0.0352941176471,0.043137254902,0.0743464052288,,0.00747396178461,-0.00621616270342,0.013690124488,0.0547816289413,20.9997340378,"train",,,1.07434640523,,616229.6,319201.95,0.628213580775,3739465,0.371685072726,6819.5712973,5420.4287027,0.825199162515,,,,,,,,,,,,,,,,,,,,,,,,0.0229694803664,0.0408999524241,0.00840306865324,-0.00952740340446,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-17T00:00:00.000+09:00",6775,7050,6625,7025,1242641,0.0684410646388,0.0684410646388,0.119521912351,64.2352211232,6454.53340372,6355.25083857,99.282565144,-12.8405027912,112.123067935,6157.5,,368.389980983,0.0341698426063,0.260408444671,2.22863511529,,,,,"2023-06-14T20:52:58.000+09:00",0,-41833,0,0.00355871886121,-0.0640569395018,-0.0284697508897,0,0.0304182509506,0.06463878327,0.140885099472,,0.0141327494867,-0.00182782957882,0.0159605790655,0.0524398549442,22.8899800057,"train",,,1.14088509947,,764825.8,377434.2,3.29233810821,4982106,0.489289126423,6959.23249903,5355.76750097,1.04101586318,,,,,,,,,,,,,,,,,,,,,,,,0.00323608506022,0.00554376032083,0.0652049795786,0.062897304318,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-18T00:00:00.000+09:00",7000,7350,6825,7050,835715,0.00355871886121,0.0763358778626,0.110236220472,64.6341908069,6546.1436493,6406.71373942,139.42990988,17.613579743,121.816330137,6192.5,,379.576410913,0.0341486506546,0.287022320655,1.09550440756,,,,,"2023-06-14T20:53:00.000+09:00",0,18008,0,-0.031914893617,-0.0709219858156,-0.0212765957447,0,-0.00355871886121,0.0747330960854,0.138473960436,,0.0197772921815,0.00249838010539,0.0172789120761,0.0538406256613,22.4968258208,"train",,,1.13847396044,,846711,396716.5,2.10657988765,5817821,0.51411209264,7081.19286033,5303.80713967,0.982450145758,,,,,,,,,,,,,,,,,,,,,,,,0.0136234012551,0.0221260997067,-0.0100646823939,-0.0185673808455,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-19T00:00:00.000+09:00",6975,7125,6700,6825,239325,-0.031914893617,0.0186567164179,0.147058823529,58.3277179606,6589.04462633,6437.69790687,151.34671946,44.3602076865,106.986511774,6236.25,,382.82095299,0.0315935807439,0.295740038264,-0.395836140369,,,,,"2023-06-14T20:53:01.000+09:00",0,26050,0,-0.003663003663,-0.010989010989,-0.014652014652,0,-0.0106382978723,0.0602836879433,0.0944076969333,,0.0221753435107,0.00649966412988,0.0156756793808,0.0560909821231,21.2139253605,"train",,,1.09440769693,,557379.6,397771.65,0.601664296588,5578496,0.510095679267,7158.40440681,5314.09559319,0.819225281391,,,,,,,,,,,,,,,,,,,,,,,,-0.0055601235583,-0.00936751352049,-0.0263547700587,-0.0225473800965,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-20T00:00:00.000+09:00",6775,7025,6600,6800,413820,-0.003663003663,0.0666666666667,0.177489177489,57.6545859472,6621.4992992,6464.53509895,156.964200249,66.881006199,90.0831940501,6287.5,,385.833742062,0.0305765684793,0.295135903935,0.0114924513453,,,,,"2023-06-14T20:53:02.000+09:00",0,149924,0,-0.0367647058824,-0.0183823529412,-0.0477941176471,0,-0.00732600732601,0.0622710622711,0.0815109343936,,0.0230829706249,0.00983544208809,0.0132475285368,0.0567402561856,21.7578642672,"train",,,1.08151093439,,586405.6,409254.35,1.0111560207,5164676,0.467725999736,7215.33349799,5359.66650201,0.776181017989,,,,,,,,,,,,,,,,,,,,,,,,-0.00864827660183,-0.0146547729379,0.00498527293883,0.0109917692749,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-21T00:00:00.000+09:00",6775,6850,6550,6550,177223,-0.0367647058824,-0.00380228136882,0.139130434783,51.2812273511,6610.49940702,6470.86583236,139.633574653,81.4315198898,58.2020547635,6327.5,,379.702760486,0.0320474232182,0.284555938432,-0.60046167631,,,,,"2023-06-14T20:53:04.000+09:00",0,-129511,0,0.00381679389313,0.0190839694656,-0.0152671755725,1,-0.00367647058824,0.0441176470588,0.0351639668115,,0.0213181030005,0.012432293113,0.00888580988755,0.0579698870972,20.8723844351,"train",,,1.03516396681,,581744.8,413827.2,0.428253628568,4987453,0.451507416622,7227.76385021,5427.23614979,0.623574883045,,,,,,,,,,,,,,,,,,,,,,,,-0.00224066651939,-0.00875903826936,-0.034524039363,-0.028005667613,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-24T00:00:00.000+09:00",6600,6700,6525,6575,114021,0.00381679389313,-0.0640569395018,0.11914893617,51.8543873823,6605.03795978,6478.57947441,126.458485373,90.4369129865,36.0215723864,6362.5,,365.081134737,0.0318739851915,0.277062515738,-0.751378762432,,,,,"2023-06-14T20:53:05.000+09:00",0,-14863,0,-0.00380228136882,0.0190114068441,-0.0456273764259,1,0.00763358778626,0.0267175572519,0.0333988212181,,0.0192332297145,0.0137546635721,0.00547856614242,0.0555256478688,20.4351677793,"train",,,1.03339882122,,356020.8,411372.2,0.277172351462,5101474,0.44823410527,7243.90512819,5481.09487181,0.620546155907,,,,,,,,,,,,,,,,,,,,,,,,0.0104106419896,0.0207863835844,-0.00659384809646,-0.0169695896913,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-25T00:00:00.000+09:00",6600,6650,6475,6550,106564,-0.00380228136882,-0.0709219858156,0.149122807018,51.2056305262,6596.57058135,6483.86988371,112.700697642,94.8896699175,17.8110277242,6405,,351.503910828,0.0308975139848,0.259172521468,-0.741909444294,,,,,"2023-06-14T20:53:06.000+09:00",0,31757,0,0.030534351145,0.0190839694656,-0.0419847328244,1,0.00380228136882,0.0266159695817,0.0226385636222,,0.0172062133804,0.0144869725065,0.00271924087393,0.0536647192103,20.3637213527,"train",,,1.02263856362,,210190.6,403442.95,0.26413647828,4994910,0.476697634697,7235,5575,0.58734939759,,,,,,,,,,,,,,,,,,,,,,,,-0.000487442759015,0.000508351488744,-0.00331483860981,-0.00431063285756,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-26T00:00:00.000+09:00",6550,6775,6425,6750,164442,0.030534351145,-0.010989010989,0.184210526316,55.9533397015,6620.1751073,6503.58322566,116.59188164,99.230112262,17.361769378,6457.5,,351.396488626,0.0312444403096,0.240360444766,-0.597703939089,,,,,"2023-06-14T20:53:08.000+09:00",0,-7779,0,-0.0111111111111,-0.00740740740741,-0.0518518518519,0,0,0.0534351145038,0.0452961672474,,0.0172728713541,0.0147007573721,0.00257211398192,0.0520587390556,20.8276109882,"train",,,1.04529616725,,195214,403570.55,0.407467789709,5159352,0.49692030303,7233.56378604,5681.43621396,0.688451004455,,,,,,,,,,,,,,,,,,,,,,,,0.00648301842895,-0.00824562676925,0.0240513327161,0.0387799779143,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-27T00:00:00.000+09:00",6850,6875,6650,6675,117921,-0.0111111111111,-0.0183823529412,0.171052631579,53.8378165284,6628.60970618,6516.2807645,112.328941677,101.849878145,10.4790635319,6506.25,,342.368168009,0.0314967615571,0.214621209834,-0.716052741056,,,,,"2023-06-14T20:53:09.000+09:00",0,-63920,0,0,-0.00749063670412,-0.0262172284644,0,0.0148148148148,0.0333333333333,0.0259365994236,,0.0168283058692,0.0152584087109,0.00156989715834,0.0512911113123,20.4838946723,"train",,,1.02593659942,,136034.2,404114.55,0.291800926247,5041431,0.481661325978,7204.43962324,5808.06037676,0.620848258398,,,,,,,,,,,,,,,,,,,,,,,,0.0174345205285,0.017448072954,-0.0285456316396,-0.0285591840651,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-28T00:00:00.000+09:00",6650,6900,6650,6675,112183,0,0.0190839694656,0.171052631579,53.8378165284,6635.74667446,6528.03774491,107.70892955,103.021688426,4.68724112397,6555,,335.770441723,0.0314967615571,0.181444634769,-0.71032868231,,,,,"2023-06-14T20:53:10.000+09:00",0,-17834,0,0.00374531835206,-0.00374531835206,-0.0187265917603,0,-0.00374531835206,0.0374531835206,0.0183066361556,,0.016136169221,0.0154339608129,0.000702208408085,0.0503026878986,20.43401123,"train",,,1.01830663616,,123026.2,398426.5,0.281565106739,5041431,0.48853766002,7149.68479046,5960.31520954,0.600893786024,,,,,,,,,,,,,,,,,,,,,,,,-0.0089043070981,-0.0107324231394,0.0089043070981,0.0107324231394,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-10-31T00:00:00.000+09:00",6750,6800,6675,6700,98071,0.00374531835206,0.0190114068441,0.175438596491,54.5028206822,6645.63180146,6540.77568973,104.856111735,103.388573088,1.46753864707,6605,,320.715410171,0.0314572851376,0.135974129413,-0.745055518044,,,,,"2023-06-14T20:53:12.000+09:00",0,79163,0,-0.00373134328358,0.0149253731343,-0.0410447761194,1,0.0112359550562,0.0187265917603,0.0143830431491,,0.0156501659306,0.0154311303116,0.000219035618965,0.0478679716674,20.303309792,"train",,,1.01438304315,,119836.2,398350.55,0.246192706399,5139502,0.500940440524,7054.05456239,6155.94543761,0.605777791785,,,,,,,,,,,,,,,,,,,,,,,,0.0111135602187,0.0111978825822,-0.0073682418666,-0.00745256423014,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-01T00:00:00.000+09:00",6650,6750,6625,6675,90405,-0.00373134328358,0.0190839694656,0.0853658536585,53.6701835416,6650.14998585,6550.71823123,99.4317546234,102.597209395,-3.16545477146,6631.25,,306.735738016,0.027067536766,0.120062231377,-0.707015922001,,,,,"2023-06-14T20:53:13.000+09:00",0,-34628,0,0.00374531835206,0.0224719101124,-0.0187265917603,1,-0.00746268656716,0.0186567164179,0.00659754948162,,0.0148961430147,0.0153703684487,-0.000474225433927,0.045952919553,20.2181793395,"train",,,1.00659754948,,116604.4,378864.4,0.238620994741,5049097,0.451410187919,7029.33133591,6233.16866409,0.554951081668,,,,,,,,,,,,,,,,,,,,,,,,0.0181417067418,0.00678814375908,-0.0218730500254,-0.0105194870427,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-02T00:00:00.000+09:00",6725,6975,6650,6700,177044,0.00374531835206,-0.00740740740741,0.0509803921569,54.4200693653,6657.8192188,6561.77614003,96.0430787712,101.28638327,-5.24330449894,6647.5,,308.040328158,0.0260462033354,0.114654826701,-0.480449094274,,,,,"2023-06-14T20:53:14.000+09:00",0,1113,0,-0.0111940298507,0.00746268656716,-0.00373134328358,1,0.00749063670412,0.0486891385768,0.00789770590448,,0.0143347878763,0.0151173706373,-0.000782582761036,0.0459761683818,20.8940163745,"train",,,1.0078977059,,119124.8,373934.35,0.473462788321,5226141,0.44417743382,7028.58398025,6266.41601975,0.568882454684,,,,,,,,,,,,,,,,,,,,,,,,0.000706571543581,-0.00382829797872,0.00303874680848,0.00757361633078,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-03T00:00:00.000+09:00",6575,6675,6550,6625,82698,-0.0111940298507,-0.00749063670412,0.0557768924303,51.7157183342,6652.77010822,6566.45938892,86.3107192998,98.2912504761,-11.9805311762,6665,,296.75173329,0.0259045782881,0.102355936389,-0.69365556728,,,,,"2023-06-14T20:53:16.000+09:00",0,5198,0,0.00377358490566,0,0.00754716981132,0,-0.0186567164179,0.0186567164179,-0.00600150037509,,0.0130280331019,0.0148364151662,-0.00180838206434,0.0447927144588,20.1215563496,"train",,,0.993998499625,,112080.2,368965.1,0.224135019816,5143443,0.463627725224,7006.10115802,6323.89884198,0.441366367337,,,,,,,,,,,,,,,,,,,,,,,,-0.00329500571277,-0.00464602721654,-0.00789902413798,-0.0065480026342,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-04T00:00:00.000+09:00",6600,6700,6500,6650,74272,0.00377358490566,-0.00374531835206,0.0472440944882,52.5619594896,6652.34393772,6572.64758233,79.6963553915,94.5722714592,-14.8759160676,6680,,289.840895197,0.0258252599161,0.0925968089473,-0.675498610747,,,,,"2023-06-14T20:53:17.000+09:00",0,12807,0,0.0225563909774,0.0300751879699,-0.00375939849624,1,-0.00377358490566,0.0301886792453,-0.00449101796407,,0.0119844143446,0.0142213942044,-0.0022369798598,0.0435850970222,20.0178614447,"train",,,0.995508982036,,104498,356374.65,0.208409885496,5217715,0.444678093686,6989.27334188,6370.72665812,0.45149921455,,,,,,,,,,,,,,,,,,,,,,,,0.00826904004431,-0.00034575655857,-0.00449545513865,0.00411934146423,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-07T00:00:00.000+09:00",6625,6825,6600,6800,88330,0.0225563909774,0.0149253731343,0.0342205323194,57.3876532103,6675.06025499,6589.48850216,85.5717528378,92.7721677349,-7.20041489709,6691.25,,285.209402683,0.0251514481241,0.0925226343595,-0.588982519271,,,,,"2023-06-14T20:53:18.000+09:00",0,119381,0,0.00367647058824,0.00367647058824,-0.0110294117647,1,-0.00375939849624,0.0338345864662,0.0162525686531,,0.0125840812997,0.0136429658434,-0.00105888454369,0.0419425592181,20.2135129726,"train",,,1.01625256865,,102549.8,335808.15,0.263037094246,5306045,0.410667519535,7000.79603858,6381.70396142,0.675660461525,,,,,,,,,,,,,,,,,,,,,,,,0.00994707102192,0.00949718255055,0.0126093199555,0.0130592084269,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-08T00:00:00.000+09:00",6825,6850,6725,6825,101376,0.00367647058824,0.0224719101124,0.0419847328244,58.151742004,6698.12790807,6606.93379829,91.1941097791,92.4565561437,-1.26244636468,6705,,273.76587392,0.0251180104198,0.0917680540666,-0.516245856437,,,,,"2023-06-14T20:53:20.000+09:00",0,133806,0,-0.010989010989,0.010989010989,-0.043956043956,1,0.00367647058824,0.0183823529412,0.0178970917226,,0.0133617743266,0.0135467481529,-0.000184973826326,0.040112215959,20.3549392772,"train",,,1.01789709172,,104744,319562.5,0.317233717974,5407421,0.514105221983,7012.65240126,6397.34759874,0.695025293983,,,,,,,,,,,,,,,,,,,,,,,,0.0114892127887,0.0183445637277,-0.00781274220042,-0.0146680931395,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-09T00:00:00.000+09:00",6875,6875,6700,6750,110206,-0.010989010989,0.00746268656716,0.00746268656716,54.9674013513,6706.10822991,6617.53129472,88.5769351914,91.6806319533,-3.10369676188,6707.5,,266.71116864,0.0248172562504,0.0919153940622,-0.458050900648,,,,,"2023-06-14T20:53:21.000+09:00",0,84619,0,-0.0185185185185,-0.0037037037037,0.133333333333,0,0.00732600732601,0.025641025641,0.00633619083116,,0.0131225089172,0.0135823158449,-0.000459806927686,0.0395127657245,20.4274044059,"train",,,1.00633619083,,91376.4,240773.7,0.457716104375,5297215,0.309333411415,7015.76125284,6399.23874716,0.568935034178,,,,,,,,,,,,,,,,,,,,,,,,0.0105750633587,0.00178038215132,-0.0215640743477,-0.0127693931403,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-10T00:00:00.000+09:00",6700,6850,6575,6625,106466,-0.0185185185185,0,0.0392156862745,50.048364097,6693.63004069,6618.08453214,75.5455085464,88.4536072719,-12.9080987255,6720,6448.5,267.303228023,0.022607858951,0.0807694449114,-0.440560218572,,,,,"2023-06-14T20:53:23.000+09:00",0,36294,0,0.0339622641509,-0.022641509434,0.177358490566,0,-0.00740740740741,0.0407407407407,-0.0141369047619,0.0273707063658,0.0114030956297,0.0133514878901,-0.00194839226045,0.0403476570601,20.3741866166,"train",,,0.985863095238,,96130,232662.5,0.457598452694,5190749,0.354980067695,6991.3853349,6448.6146651,0.324972119377,,,,,,,,,,,,,,,,,,,,,,,,-0.00914861760181,-0.00954380072768,-0.00936990091671,-0.00897471779084,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-11T00:00:00.000+09:00",6750,6925,6725,6850,208761,0.0339622641509,0.0300751879699,0.041825095057,57.4326529788,6717.68695751,6635.26345569,82.4235018184,87.2475861812,-4.82408436281,6733.75,6452.5,269.638711736,0.022781456812,0.0797345416133,-0.0848909911735,,,,,"2023-06-14T20:53:24.000+09:00",0,321854,0,-0.0036496350365,-0.0583941605839,0.0875912408759,0,0.0188679245283,0.0301886792453,0.0172637831817,0.061604029446,0.0120326280027,0.0127368738951,-0.000704245892381,0.0393633155819,21.0809492679,"train",,,1.01726378318,,123027.8,233074.2,0.895684721861,5399510,0.35611942463,7002.20623479,6465.29376521,0.716515738755,,,,,,,,,,,,,,,,,,,,,,,,0.0336895301449,0.0331176354234,0.000272734006036,0.000844628727507,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-14T00:00:00.000+09:00",6775,6875,6700,6825,115378,-0.0036496350365,0.00367647058824,-0.0284697508897,56.4343899857,6734.19665635,6649.31801453,84.8786418255,86.7737973101,-1.89515548452,6723.75,6451,262.878803755,0.0170024627415,0.0706216142795,-0.362781863333,,,,,"2023-06-14T20:53:25.000+09:00",0,17851,0,0.010989010989,-0.0805860805861,0.0586080586081,0,-0.0109489051095,0.0255474452555,0.0150585610708,0.0579755076732,0.0124364310367,0.012714109496,-0.000277678459271,0.0385170408432,20.484316595,"train",,,1.01505856107,,128437.4,176711.05,0.652918988371,5284132,0.0854575874004,6961.17103951,6486.32896049,0.713228785896,,,,,,,,,,,,,,,,,,,,,,,,-0.00342708484351,-0.00229753015508,-0.000222550192991,-0.00135210488141,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-15T00:00:00.000+09:00",6825,6925,6750,6900,158014,0.010989010989,0.010989010989,-0.0212765957447,58.7507602452,6759.70486307,6667.88705049,91.8178125796,87.782600364,4.03521221561,6716.25,6450,256.601746344,0.0171847376631,0.0603474445502,0.200514522328,,,,,"2023-06-14T20:53:27.000+09:00",0,253068,0,-0.0253623188406,-0.0905797101449,0.018115942029,0,0,0.025641025641,0.0273590173088,0.0697674418605,0.0133069293594,0.0127221159948,0.000584813364581,0.0371886588904,20.8097156072,"train",,,1.02735901731,,139765,142826,1.10633918194,5442146,-0.131514920253,6918.90426223,6513.59573777,0.953358340402,,,,,,,,,,,,,,,,,,,,,,,,0.00229527407916,0.0211366066288,0.00869373690985,-0.0101475956398,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-16T00:00:00.000+09:00",6850,7200,6700,6725,500020,-0.0253623188406,-0.0037037037037,-0.014652014652,51.8264416627,6754.36565336,6672.11763934,82.2480140241,86.675683096,-4.42766907186,6711.25,6450.5,273.98733589,0.0166448069673,0.0585633194246,3.21192859941,,,,,"2023-06-14T20:53:28.000+09:00",0,-528290,0,-0.0371747211896,-0.0483271375465,0.0557620817844,0,-0.00724637681159,0.0724637681159,0.00204879865897,0.04255484071,0.012230187959,0.012888577412,-0.000658389453065,0.0407416112848,21.9359905814,"train",,,1.00204879866,,217727.8,155860.75,3.20812006872,4942126,-0.204146970934,6907.76653874,6514.73346126,0.53498433284,,,,,,,,,,,,,,,,,,,,,,,,-0.00116113581661,-0.00249677835052,-0.024201183024,-0.0228655404901,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-17T00:00:00.000+09:00",6625,6725,6475,6475,175314,-0.0371747211896,-0.022641509434,-0.0477941176471,43.8715670119,6711.38632208,6657.51633272,53.8699893551,80.1145443478,-26.2445549927,6695,6449.5,272.273954755,0.0184569957586,0.0648664697554,0.35015042616,,,,,"2023-06-14T20:53:29.000+09:00",0,-135057,0,-0.003861003861,0.003861003861,0.138996138996,1,-0.0148698884758,0.0371747211896,-0.03286034354,0.00395379486782,0.00831968947569,0.012372902602,-0.00405321312629,0.0420500316225,20.8500378183,"train",,,0.96713965646,,231497.4,143935.45,1.21800432069,4766812,-0.138209176405,6912.14050751,6477.85949249,-0.00658442896435,,,,,,,,,,,,,,,,,,,,,,,,-0.0139457910351,-0.00748216929081,-0.0232289301545,-0.0296925518988,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-18T00:00:00.000+09:00",6475,6525,6400,6450,105901,-0.003861003861,-0.0583941605839,-0.0152671755725,43.1581726378,6671.17304176,6642.14475252,29.0282892371,69.8972933257,-40.8690040886,6690,6448.5,261.754386559,0.0166913911228,0.0700151774507,-0.384528428629,,,,,"2023-06-14T20:53:31.000+09:00",0,-129101,0,-0.0271317829457,0.015503875969,0.15503875969,1,0,0.019305019305,-0.0358744394619,0.000232612235403,0.00450050995924,0.0108367896629,-0.00633627970366,0.0405820754354,20.3420953857,"train",,,0.964125560538,,210925.4,140369.35,0.754445325849,4660911,-0.116315278228,6924.20076857,6455.79923143,-0.0123808975153,,,,,,,,,,,,,,,,,,,,,,,,0.000646772278849,-0.00761992569895,-0.00450777613985,0.00375892183794,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-21T00:00:00.000+09:00",6450,6475,6275,6275,125954,-0.0271317829457,-0.0805860805861,-0.0456273764259,38.445427528,6610.22334303,6614.94884493,-4.72550190079,54.9727342804,-59.6982361812,6675,6444,257.343358947,0.0176163953005,0.0877396282508,-0.167731434604,,,,,"2023-06-14T20:53:32.000+09:00",0,-43472,0,0,0.0239043824701,0.0876494023904,1,0,0.031007751938,-0.059925093633,-0.026225946617,-0.000753068031999,0.00876059510444,-0.00951366313644,0.0410108938561,20.4880008052,"train",,,0.940074906367,,213040.6,140966,0.893506235546,4534957,-0.200941007051,6967.83100929,6382.16899071,-0.182987776763,,,,,,,,,,,,,,,,,,,,,,,,-0.0102189422699,-0.0182396983277,-0.0169128406758,-0.00889208461805,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-22T00:00:00.000+09:00",6275,6350,6200,6275,91965,0,-0.0905797101449,-0.0419847328244,38.445427528,6558.65052102,6589.76744901,-31.1169279843,37.7548018274,-68.8717298117,6661.25,6444,249.675976165,0.0176183480337,0.101315650928,-0.537319817734,,,,,"2023-06-14T20:53:33.000+09:00",0,-43673,0,0.0199203187251,0.0438247011952,0.0398406374502,1,0,0.0239043824701,-0.0579846124977,-0.026225946617,-0.00495887298555,0.00601670148644,-0.010975574472,0.0397890001857,20.1734921146,"train",,,0.942015387502,,199830.8,140236.05,0.655787153161,4534957,-0.163992425628,6998.69443987,6323.80556013,-0.0723164384445,,,,,,,,,,,,,,,,,,,,,,,,-0.00588138045051,-0.00878132958515,0.00588138045051,0.00878132958515,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-23T00:00:00.000+09:00",6300,6500,6300,6400,61959,0.0199203187251,-0.0483271375465,-0.0518518518519,43.5516904757,6534.24274856,6575.71060093,-41.4678523747,21.910270987,-63.3781233617,6643.75,6446,247.913406439,0.0167701854264,0.106312073466,-0.801921951303,,,,,"2023-06-14T20:53:35.000+09:00",0,31581,0,0.015625,0.04296875,0.01953125,1,0.00398406374502,0.0318725099602,-0.0366886171214,-0.0071362085014,-0.00647935193355,0.00342347984172,-0.00990283177527,0.0387364697561,19.7982814268,"train",,,0.963311382879,,112218.6,135111.9,0.458575447462,4596916,-0.208137107094,6996.90541904,6290.59458096,0.154896984648,,,,,,,,,,,,,,,,,,,,,,,,0.00529670265708,0.0187150759554,0.014623616068,0.00120524276969,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-24T00:00:00.000+09:00",6475,6625,6375,6500,71758,0.015625,0.003861003861,-0.0262172284644,47.3168975692,6528.97463339,6570.10240827,-41.1277748757,9.30266181446,-50.4304366902,6635,6445.5,248.062448836,0.0170943768338,0.107990861297,-0.662055084297,,,,,"2023-06-14T20:53:36.000+09:00",0,70105,0,0.00769230769231,0.0269230769231,0.0307692307692,1,0.01171875,0.0390625,-0.0203466465712,0.00845551159724,-0.00632734998088,0.00143117874069,-0.00775852872157,0.0381634536671,19.9606120837,"train",6468.33333333,0.0048956454522,0.979653353429,1.00489564545,91507.4,132803.75,0.540331127698,4668674,-0.140341293073,6993.25968235,6276.74031765,0.311589181466,,,,,,,,,,,,,,,,,,,,,,,,0.00964429427504,0.0174065243457,0.00598070572496,-0.0017815243457,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-25T00:00:00.000+09:00",6525,6900,6500,6550,106405,0.00769230769231,0.015503875969,-0.0187265917603,49.1434799124,6532.20930518,6568.61334099,-36.404035811,0.161322289373,-36.5653581004,6628.75,6449,258.915131062,0.0172028131792,0.108499841702,-0.282942724451,,,,,"2023-06-14T20:53:37.000+09:00",0,-58610,0,-0.0190839694656,0.0114503816794,0.0419847328244,1,0.00384615384615,0.0615384615385,-0.0118800678861,0.0156613428439,-0.00555786806275,2.46293571561e-05,-0.0055824974199,0.0395290276431,20.3622281773,"train",6466.66666667,0.0128865979381,0.988119932114,1.01288659794,91608.2,132514.85,0.802966610912,4775079,-0.100498925215,6988.35916284,6269.14083716,0.390506127016,,,,,,,,,,,,,,,,,,,,,,,,-0.0014213563918,-0.00631248137412,0.00911366408411,0.0140047890664,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-28T00:00:00.000+09:00",6550,6550,6425,6425,52369,-0.0190839694656,0.0239043824701,-0.0410447761194,44.9478115183,6515.71556592,6557.97531573,-42.2597498109,-8.32289213068,-33.9368576802,6615,6452,249.349764558,0.0176160274987,0.111437142821,-0.831314536733,,,,,"2023-06-14T20:53:39.000+09:00",0,-1315,0,0.0194552529183,0.0466926070039,0.0389105058366,1,0,0.0190839694656,-0.0287226001512,-0.00418474891507,-0.00657739296667,-0.00129539177131,-0.00528200119536,0.0388093018767,19.6340220049,"train",6458.75,-0.00522546932456,0.971277399849,0.994774530675,76891.2,130229.75,0.402127778023,4722710,-0.160021807613,6983.57834988,6246.42165012,0.242252902182,,,,,,,,,,,,,,,,,,,,,,,,-0.0121376945354,-0.0213479469982,-0.00694627493028,0.00226397753255,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-29T00:00:00.000+09:00",6375,6650,6375,6550,61494,0.0194552529183,0.0438247011952,-0.0187265917603,49.5832886899,6520.99009424,6557.3845516,-36.3944573628,-13.9372051771,-22.4572521857,6608.75,6456,251.181924232,0.0182127053584,0.111529700723,-0.71219531833,,,,,"2023-06-14T20:53:40.000+09:00",0,41870,0,0.0190839694656,-0.00381679389313,0.0190839694656,0,-0.00778210116732,0.0428015564202,-0.00888972952525,0.0145600991326,-0.00555640570424,-0.00212781758429,-0.00342858811995,0.038348385379,19.8139152192,"train",6452.08333333,0.0151759767517,0.991110270475,1.01517597675,70797,128784.2,0.477496463075,4784204,-0.102843749466,6977.28595483,6240.21404517,0.420292716042,,,,,,,,,,,,,,,,,,,,,,,,0.0104307241298,0.0134280540465,0.00902452878852,0.00602719887176,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-11-30T00:00:00.000+09:00",6550,6775,6525,6675,109764,0.0190839694656,0.04296875,-0.00373134328358,53.7749123688,6544.6839259,6566.09680704,-21.4128811443,-15.4323403705,-5.98054077379,6607.5,6470.5,251.097501073,0.0187033958882,0.111224360358,-0.166731664627,,,,,"2023-06-14T20:53:42.000+09:00",0,152983,0,0,0.14606741573,0.0224719101124,1,0,0.0381679389313,0.0102156640182,0.0316049764315,-0.00320792226881,-0.0023119611042,-0.000895961164612,0.037617603157,20.4122123701,"train",6451.66666667,0.0346163781968,1.01021566402,1.0346163782,80358,125420.2,0.875170028432,4893968,-0.132424043336,6974.95748053,6240.04251947,0.591847361363,,,,,,,,,,,,,,,,,,,,,,,,0.016084556935,0.00274898974627,0.00299941253067,0.0163349797194,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-01T00:00:00.000+09:00",6750,6850,6475,6675,141275,0,0.0269230769231,0.00754716981132,53.7749123688,6564.73255268,6574.16371022,-9.43115754133,-14.2321038047,4.80094626337,6610,6488.5,259.947679568,0.0185270432998,0.11152143718,0.138342016602,,,,,"2023-06-14T20:53:43.000+09:00",0,98468,0,-0.00749063670412,0.168539325843,-0.0149812734082,1,0.0112359550562,0.0561797752809,0.00983358547655,0.0287431609771,-0.00141290749683,-0.00213215038273,0.000719242885897,0.0389434725944,20.6645881088,"train",6454.16666667,0.0342156229826,1.00983358548,1.03421562298,94261.4,128349.05,1.10070935469,4893968,-0.0971861498001,6978.57834988,6241.42165012,0.588176638727,,,,,,,,,,,,,,,,,,,,,,,,0.0029564858667,0.0151602379582,-0.0029564858667,-0.0151602379582,,,1,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-02T00:00:00.000+09:00",6675,6700,6525,6625,77952,-0.00749063670412,0.0114503816794,-0.00375939849624,51.7778964242,6574.00446765,6577.92936132,-3.92489366387,-12.1706617765,8.24576811266,6608.75,6506,253.87998817,0.0185915328607,0.111427007731,-0.54194971468,,,,,"2023-06-14T20:53:44.000+09:00",0,25981,0,0.0150943396226,0.124528301887,-0.135849056604,1,0,0.0262172284644,0.00245886135805,0.0182908084845,-0.000592436779453,-0.00183708102287,0.00124464424342,0.0383215076483,20.0624541844,"train",6456.25,0.026137463698,1.00245886136,1.0261374637,88570.8,128533.05,0.606474365932,4816016,-0.15626292226,6976.94661867,6240.55338133,0.522067014166,,,,,,,,,,,,,,,,,,,,,,,,-0.018351990451,-0.0103294625979,0.0108613537469,0.00283882589377,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-05T00:00:00.000+09:00",6575,6750,6550,6725,74904,0.0150943396226,0.0466926070039,-0.0110294117647,55.3493444897,6597.23454955,6588.8234827,8.41106685167,-8.05431605089,16.4653829026,6605,6523,250.031417586,0.018205688353,0.109553686693,-0.565388857121,,,,,"2023-06-14T20:53:46.000+09:00",0,43102,0,-0.0297397769517,0.0743494423792,-0.167286245353,1,-0.00754716981132,0.0301886792453,0.0181680545042,0.030967346313,0.00125071626047,-0.00119766781426,0.00244838407473,0.0371793929497,20.0375497791,"train",6460,0.0410216718266,1.0181680545,1.04102167183,93077.8,127861.75,0.585820231617,4890920,-0.162333536026,6966.8010503,6243.1989497,0.665836997847,,,,,,,,,,,,,,,,,,,,,,,,-0.00616596763791,0.000504809332151,0.0212603072606,0.0145895302905,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-06T00:00:00.000+09:00",6675,6675,6475,6525,82079,-0.0297397769517,-0.00381679389313,-0.043956043956,47.7347388277,6586.12154193,6584.09581732,2.02572461341,-6.03830791803,8.06403253144,6590,6539.5,250.029173473,0.0192589037553,0.105830626854,-0.476620890703,,,,,"2023-06-14T20:53:47.000+09:00",0,-63575,0,0.172413793103,0.0766283524904,-0.130268199234,1,-0.00743494423792,0.0297397769517,-0.00986342943854,-0.00221729490022,0.00031045587945,-0.000925411175177,0.00123586705463,0.0383186472756,20.0988337112,"train",6464.16666667,0.00941085471187,0.990136570561,1.00941085471,97194.8,126896.9,0.646816431292,4808841,-0.235852885295,6938.71191548,6241.28808452,0.406799858115,,,,,,,,,,,,,,,,,,,,,,,,-0.0108129557066,-0.0189276168658,-0.0189268212451,-0.0108121600859,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-07T00:00:00.000+09:00",6975,7850,6700,7650,13120238,0.172413793103,0.14606741573,0.133333333333,71.4923736821,6749.79515086,6663.0516827,86.7434681633,12.5180472982,74.2254208651,6635,6578.5,326.812803939,0.0424836842288,0.173970809712,4.35650150258,,,,,"2023-06-14T20:53:48.000+09:00",0,-745217,0,0.0196078431373,-0.0718954248366,-0.258169934641,0,0.0689655172414,0.176245210728,0.152976639035,0.162879075777,0.0113390154462,0.00163634605206,0.00970266939413,0.0427206279659,25.3321274084,"train",6486.66666667,0.179342240493,1.15297663904,1.17934224049,2699289.6,777398.5,16.8771074295,17929079,0.812444582798,7212.14816122,6057.85183878,1.37932360198,,,,,,,,,,,,,,,,,,,,,,,,-0.0043248257534,-0.00180696096964,0.176738618857,0.174220754073,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-08T00:00:00.000+09:00",7550,7875,7500,7800,3766728,0.0196078431373,0.168539325843,0.177358490566,73.239059789,6911.36512765,6747.27007657,164.09505108,42.8334480545,121.261603025,6693.75,6620.5,330.254746515,0.0421449116538,0.229641769944,0.967245447857,,,,,"2023-06-14T20:53:50.000+09:00",0,109224,0,-0.0448717948718,-0.0544871794872,-0.259615384615,0,-0.0130718954248,0.0490196078431,0.165266106443,0.178158749339,0.0210378270615,0.00549146769929,0.0155463593622,0.0423403521173,24.1035962908,"train",6507.91666667,0.198540239452,1.16526610644,1.19854023945,3424380.2,960411.6,3.92199344531,21695807,0.859270025477,7462.33229878,5925.16770122,1.21966918946,,,,,,,,,,,,,,,,,,,,,,,,-0.00492275926322,-0.00782577213357,0.0245306024005,0.0274336152708,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-09T00:00:00.000+09:00",7950,8000,7225,7450,2027918,-0.0448717948718,0.124528301887,0.0875912408759,63.4674458891,6994.23203109,6799.32414498,194.907886115,73.2483356667,121.659550449,6723.75,6655.5,362.022264621,0.043298353303,0.24826529752,0.336176110623,,,,,"2023-06-14T20:53:51.000+09:00",0,-104958,0,-0.0302013422819,0,-0.194630872483,0,0.0192307692308,0.099358974359,0.108012641755,0.119374953046,0.0261621323645,0.00983199136466,0.0163301409998,0.0485935925666,23.4384895204,"train",6525.83333333,0.141616651769,1.10801264175,1.14161665177,3814373.4,1051369.45,1.92883481634,19667889,0.678561613142,7558.3868971,5889.1131029,0.935069431105,,,,,,,,,,,,,,,,,,,,,,,,0.00757460735192,0.0097821815528,-0.0524464022237,-0.0546539764246,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-12T00:00:00.000+09:00",7300,7425,7075,7225,601879,-0.0302013422819,0.0743494423792,0.0586080586081,58.1007788712,7029.73479554,6830.85568979,198.879105746,98.3744896826,100.504616064,6743.75,6686,362.94924572,0.0439477202981,0.255674174502,-0.163443091646,,,,,"2023-06-14T20:53:52.000+09:00",0,179352,0,-0.0276816608997,-0.0553633217993,-0.152249134948,0,-0.0201342281879,0.0469798657718,0.0713623725672,0.0806162129824,0.0275265198265,0.0136158463229,0.0139106735036,0.050235189719,22.1931142206,"train",6541.66666667,0.104458598726,1.07136237257,1.10445859873,3919768.4,1075694.5,0.559525962065,19066010,0.640603721596,7605.85135715,5881.64864285,0.779114512469,,,,,,,,,,,,,,,,,,,,,,,,-0.00670562234203,-0.00593475934342,-0.0234957199399,-0.0242665829385,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-13T00:00:00.000+09:00",7200,7475,7000,7025,706476,-0.0276816608997,0.0766283524904,0.018115942029,53.750025514,7029.00636546,6845.23674981,183.769615648,115.453514876,68.3161007723,6750,6703.5,370.952871025,0.0444346036589,0.257283476694,-0.137116230067,,,,,"2023-06-14T20:53:54.000+09:00",0,22194,0,0.0106761565836,-0.0711743772242,-0.110320284698,0,-0.00346020761246,0.0657439446367,0.0407407407407,0.0479600208846,0.026159375893,0.0164346640392,0.00972471185372,0.0528046791495,22.3252750047,"train",6552.91666667,0.072041711706,1.04074074074,1.07204171171,4044647.8,1103117.6,0.640435797598,18359534,0.585494601845,7618.33173384,5881.66826616,0.658349619899,,,,,,,,,,,,,,,,,,,,,,,,-0.000261270448627,-8.38902715249e-05,-0.027420390451,-0.0275977706281,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-14T00:00:00.000+09:00",7025,7250,7025,7100,252185,0.0106761565836,-0.0718954248366,0.0557620817844,55.1076231123,7039.92846308,6864.10810167,175.820361404,127.526884181,48.2934772227,6768.75,6718,360.527665952,0.0440248095858,0.260449361762,-0.289568783369,,,,,"2023-06-14T20:53:55.000+09:00",0,255443,0,0.0387323943662,-0.080985915493,-0.12676056338,0,0,0.0320284697509,0.0489381348107,0.0568621613575,0.0247634311837,0.0179615329833,0.00680189820038,0.0507785445003,21.3057682877,"train",6572.08333333,0.0803271413174,1.04893813481,1.08032714132,1471037.2,1090725.85,0.231208419604,18611719,0.626628267772,7650.20830871,5887.29169129,0.68789884713,,,,,,,,,,,,,,,,,,,,,,,,0.0113176530096,0.0193523127692,-0.00064149642598,-0.00867615618554,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-15T00:00:00.000+09:00",7100,7675,7025,7375,2754499,0.0387323943662,-0.0544871794872,0.138996138996,59.7705612233,7091.4779303,6901.95194599,189.525984302,139.926704206,49.5992800968,6813.75,6740,381.204261241,0.0436146578481,0.266625712303,0.527502630864,,,,,"2023-06-14T20:53:56.000+09:00",0,-183376,0,0.0101694915254,-0.0915254237288,-0.152542372881,0,0,0.0915492957746,0.0823702073014,0.0942136498516,0.0256984385495,0.0189731124347,0.00672532611482,0.0516887133886,23.7345973141,"train",6598.75,0.117635915893,1.0823702073,1.11763591589,1268591.4,1219685.1,2.25836898393,21366218,0.680479166303,7722.1104736,5905.3895264,0.808935723378,,,,,,,,,,,,,,,,,,,,,,,,-0.0159549859331,-0.00866941015089,0.0546873802993,0.0474018045171,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-16T00:00:00.000+09:00",7300,7675,7225,7450,1092061,0.0101694915254,0,0.15503875969,60.9615106178,7146.63517179,6942.54809814,204.087073647,152.758778094,51.3282955528,6863.75,6762,386.118242581,0.0435404690023,0.271727120441,-0.0610399482793,,,,,"2023-06-14T20:53:58.000+09:00",0,37858,0,-0.0838926174497,-0.0838926174497,-0.140939597315,0,-0.0101694915254,0.0610169491525,0.0854124931706,0.101745045844,0.0273942380734,0.0205045339723,0.00688970410105,0.0518279520243,22.819546606,"train",6627.08333333,0.124174787803,1.08541249317,1.1241747878,1081420,1268993.1,0.860572843146,22458279,0.701239746694,7796.28351146,5931.21648854,0.814331867324,,,,,,,,,,,,,,,,,,,,,,,,-0.000402376989119,-0.00729230088006,0.0105718685145,0.0174617924055,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-19T00:00:00.000+09:00",7275,7400,6725,6825,1073820,-0.0838926174497,-0.0553633217993,0.0876494023904,48.1651682072,7097.15283767,6933.84083161,163.312006054,154.869423686,8.44258236836,6891.25,6767,410.324082397,0.0474221753665,0.259188694868,-0.084012132158,,,,,"2023-06-14T20:53:59.000+09:00",0,-39852,0,-0.043956043956,-0.021978021978,-0.113553113553,0,-0.0234899328859,0.0906040268456,-0.00961364048612,0.00857100635437,0.0239284990556,0.0226914906499,0.00123700840562,0.0601207446735,22.7150805624,"train",6642.91666667,0.0274101486546,0.990386359514,1.02741014865,1175808.2,1316386.4,0.815733131245,21384459,0.639990735243,7784.31704676,5998.18295324,0.462908719877,,,,,,,,,,,,,,,,,,,,,,,,-0.00332624299794,-0.000264841582916,-0.0805663744517,-0.0836277758667,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-20T00:00:00.000+09:00",6875,6925,6500,6525,458563,-0.043956043956,-0.0711743772242,0.0398406374502,43.4505029705,7009.12932418,6903.55632557,105.572998612,145.010138671,-39.4371400589,6903.75,6766.5,411.372362226,0.0486192130569,0.250520410364,-0.304156238905,,,,,"2023-06-14T20:54:01.000+09:00",0,35244,0,0,0.0229885057471,-0.095785440613,1,0.00732600732601,0.0622710622711,-0.0548614883216,-0.0356905342496,0.0161797699023,0.0222237760416,-0.00604400613929,0.0630455727549,21.8192491983,"train",6656.66666667,-0.0197796695043,0.945138511678,0.980220330496,1126225.6,1334716.3,0.343565894865,20925896,0.614023332149,7768.51514153,6038.98485847,0.281009905573,,,,,,,,,,,,,,,,,,,,,,,,-0.00802663072822,-0.0196452971194,-0.0359294132278,-0.0243107468366,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-21T00:00:00.000+09:00",6625,6800,6475,6525,412700,0,-0.080985915493,0.01953125,43.4505029705,6934.64788969,6875.51511627,59.1327734243,127.834665622,-68.7018921975,6910,6763,405.202907781,0.0484677795547,0.246547489888,-0.326930730422,,,,,"2023-06-14T20:54:02.000+09:00",0,-85197,0,0.0268199233716,0.0459770114943,-0.0919540229885,1,0.0153256704981,0.0498084291188,-0.0557163531114,-0.0351914830696,0.00906249401139,0.0195915196355,-0.0105290256241,0.0621000624952,21.7138724483,"train",6670.41666667,-0.0218002373665,0.944283646889,0.978199762634,1158328.6,1352253.35,0.305194289221,20925896,0.6037692567,7761.82157756,6058.17842244,0.274013707717,,,,,,,,,,,,,,,,,,,,,,,,-0.0018600345435,0.00365508511939,0.0018600345435,-0.00365508511939,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-22T00:00:00.000+09:00",6600,6750,6550,6700,258432,0.0268199233716,-0.0915254237288,0.0307692307692,46.9627491233,6898.54821435,6862.51399654,36.0342178107,109.47457606,-73.4403582489,6920,6769.5,392.331271511,0.0486851142308,0.241878334716,-0.384376295505,,,,,"2023-06-14T20:54:03.000+09:00",0,204398,0,0.0186567164179,-0.0186567164179,-0.100746268657,0,0.0114942528736,0.0306513409962,-0.0317919075145,-0.0102666371224,0.00537824146428,0.0163394889641,-0.0109612474998,0.0585569061957,21.2722506882,"train",6687.08333333,0.0019315845224,0.968208092486,1.00193158452,659115.2,1361587.05,0.1898020402,21184328,0.60648542449,7756.89903812,6083.10096188,0.36856240121,,,,,,,,,,,,,,,,,,,,,,,,0.0119281221151,0.0132067450758,0.0148918012565,0.0136131782958,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-23T00:00:00.000+09:00",6625,7000,6575,6825,725165,0.0186567164179,-0.0838926174497,0.0419847328244,49.381133149,6887.23310445,6859.73518198,27.4979224688,93.0792453414,-65.5813228726,6933.75,6774.5,394.664752117,0.048800499556,0.236817566237,-0.233374818298,,,,,"2023-06-14T20:54:05.000+09:00",0,-261430,0,-0.021978021978,-0.161172161172,-0.0615384615385,0,-0.0111940298507,0.0634328358209,-0.0156841535965,0.00745442468079,0.00402899962913,0.0136379846654,-0.00960898503628,0.0578263373066,22.3225021144,"train",6705.83333333,0.0177705977383,0.984315846403,1.01777059774,585736,1392525.05,0.520755443502,21909493,0.615228214387,7754.76689995,6112.73310005,0.433771156229,,,,,,,,,,,,,,,,,,,,,,,,-0.0182625926602,-0.0332438253475,0.0369193090781,0.0519005417655,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-26T00:00:00.000+09:00",6800,6800,6625,6675,246713,-0.021978021978,-0.021978021978,0.0389105058366,46.6332045112,6854.58185761,6846.05109443,8.5307631842,76.16954891,-67.6387857258,6946.25,6767.5,380.760126966,0.0488705707311,0.229451001316,-0.404687386757,,,,,"2023-06-14T20:54:06.000+09:00",0,4249,0,0,-0.161048689139,-0.038202247191,0,-0.003663003663,0.025641025641,-0.0390498470398,-0.0136682674547,0.00127801695643,0.011411168376,-0.0101331514196,0.0570427156503,21.2221054806,"train",6722.08333333,-0.00700427694787,0.96095015296,0.992995723052,420314.6,1402242.25,0.175941781814,21662780,0.604035073112,7743.16200894,6149.33799106,0.329811825549,,,,,,,,,,,,,,,,,,,,,,,,0.00149112456725,0.00496202531646,-0.0234691465453,-0.0269400472945,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-27T00:00:00.000+09:00",6800,6950,6650,6675,245250,0,0.0229885057471,0.0190839694656,46.6332045112,6826.95387952,6833.38064299,-6.42676347106,59.6502864338,-66.0770499048,6952.5,6760,374.991546468,0.0487276615656,0.226184208099,-0.408995622355,,,,,"2023-06-14T20:54:08.000+09:00",0,-84749,0,0.0224719101124,-0.149812734082,-0.0329588014981,0,0.0187265917603,0.0449438202247,-0.0399137001079,-0.012573964497,-0.000962811006901,0.00893637249944,-0.00989918350634,0.0561785088342,21.2161578613,"train",6730.83333333,-0.00829515909372,0.960086299892,0.991704840906,377652,1411430.05,0.173759939432,21662780,0.597924636789,7738.7728534,6166.2271466,0.323534540968,,,,,,,,,,,,,,,,,,,,,,,,0.00675401572628,0.0136897564346,-0.00675401572628,-0.0136897564346,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-28T00:00:00.000+09:00",6625,6825,6525,6825,177177,0.0224719101124,0.0459770114943,0.0224719101124,49.8685735679,6826.65328267,6832.75985462,-6.10657195059,46.4989147569,-52.6054867075,6960,6760,369.635007435,0.0487923531036,0.223667720752,-0.434280565893,,,,,"2023-06-14T20:54:09.000+09:00",0,271545,0,-0.03663003663,-0.168498168498,-0.03663003663,0,-0.00749063670412,0.0449438202247,-0.0193965517241,0.00961538461538,-0.000894735816937,0.00681302780321,-0.00770776362015,0.0541589754483,20.9132521328,"train",6738.33333333,0.0128617363344,0.980603448276,1.01286173633,330547.4,1414800.7,0.125231066114,21839957,0.598882549323,7738.36366822,6181.63633178,0.413279611117,,,,,,,,,,,,,,,,,,,,,,,,-0.0224366531064,-0.0167852426192,0.0449085632187,0.0392571527315,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2022-12-29T00:00:00.000+09:00",6800,6800,6575,6575,148861,-0.03663003663,-0.0186567164179,-0.0149812734082,44.9746830808,6787.93739303,6813.66653206,-25.7291390277,32.053304,-57.7824430277,6955,6755.5,361.089649761,0.0495241158184,0.226271991873,-0.444376066249,,,,,"2023-06-14T20:54:10.000+09:00",0,-91660,0,-0.12927756654,-0.121673003802,-0.105703422053,0,-0.003663003663,0.032967032967,-0.0546369518332,-0.0267189697284,-0.00391317703843,0.00487502722433,-0.00878820426277,0.0549185779104,20.7017981217,"train",6743.33333333,-0.024962926347,0.945363048167,0.975037073653,308633.2,1415180,0.105188739242,21691096,0.593462598397,7741.86085174,6168.13914826,0.258534181005,,,,,,,,,,,,,,,,,,,,,,,,-0.0193163629985,-0.0188916330864,-0.0173136736315,-0.0177384035437,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-02T00:00:00.000+09:00",6400,6400,5625,5725,955999,-0.12927756654,-0.161172161172,-0.135849056604,33.0859714738,6624.40856333,6733.02456672,-108.616003387,3.91944252259,-112.53544591,6910,6739,403.154674778,0.0570384128218,0.273336643197,-0.177426616934,,,,,"2023-06-14T20:54:12.000+09:00",0,-243103,0,-0.0218340611354,0.0480349344978,0.0200873362445,1,-0.0266159695817,0.117870722433,-0.171490593343,-0.150467428402,-0.0189722276658,0.000684618781238,-0.0196568464471,0.0704200305289,22.4231099746,"train",6732.91666667,-0.149699857664,0.828509406657,0.850300142336,354800,1459082.35,0.655205650319,20735097,0.545516879154,7854.37810225,5965.62189775,-0.12739701248,,,,,,,,,,,,,,,,,,,,,,,,-0.00479788946521,-0.0114531348908,-0.124479677075,-0.117824431649,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-03T00:00:00.000+09:00",5625,5700,5400,5600,331396,-0.0218340611354,-0.161048689139,-0.167286245353,31.756511579,6466.8072459,6649.09682104,-182.28957514,-33.3223610099,-148.96721413,6853.75,6719.5,397.572198008,0.0569336704098,0.321729956391,-0.403045948985,,,,,"2023-06-14T20:54:13.000+09:00",0,144126,0,0.0133928571429,0.09375,0.0580357142857,1,-0.0174672489083,0.0524017467249,-0.182929053438,-0.166604658085,-0.0325517098464,-0.00595042160891,-0.0266012882375,0.0709950353586,21.3415911912,"train",6716.66666667,-0.166253101737,0.817070946562,0.833746898263,371736.6,1471906.95,0.225147384486,20403701,0.526962013462,7956.27834431,5751.22165569,-0.0685794866291,,,,,,,,,,,,,,,,,,,,,,,,-0.00314062731672,0.00512278298164,-0.0186934338187,-0.026956844117,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-04T00:00:00.000+09:00",5475,5700,5475,5675,219951,0.0133928571429,-0.149812734082,-0.130268199234,33.4835280887,6344.99074653,6576.94150096,-231.950754432,-73.0480396943,-158.902714737,6811.25,6702,385.245612436,0.0568682508665,0.355357486664,-0.445373783202,,,,,"2023-06-14T20:54:14.000+09:00",0,160582,0,0,0.101321585903,0.0651982378855,1,-0.0223214285714,0.0401785714286,-0.166819599927,-0.153237839451,-0.0408723796355,-0.0128719012677,-0.0280004783678,0.0678846894161,20.9449859164,"train",6702.08333333,-0.153248368045,0.833180400073,0.846751631955,366676.8,1478800.55,0.14873608209,20623652,0.534717511432,8021.46434052,5601.03565948,0.0305583639375,,,,,,,,,,,,,,,,,,,,,,,,0.016811798006,0.0129194755167,-0.00341894086316,0.000473381626152,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-05T00:00:00.000+09:00",5675,5750,5625,5675,118041,0,-0.168498168498,-0.258169934641,33.4835280887,6241.91524706,6510.13101941,-268.215772345,-112.081586224,-156.134186121,6712.5,6680.5,366.656640119,0.0397590885522,0.370123150802,-0.756311470392,,,,,"2023-06-14T20:54:16.000+09:00",0,15314,0,0.0176211453744,0.0925110132159,0.0837004405286,1,0,0.0220264317181,-0.154562383613,-0.150512686176,-0.0472626911621,-0.0197500592466,-0.0275126319155,0.0646090995805,20.3226131446,"train",6685,-0.151084517577,0.845437616387,0.848915482423,354849.6,828690.7,0.142442771471,20623652,0.162580139973,7954.72582488,5470.27417512,0.0824028211216,,,,,,,,,,,,,,,,,,,,,,,,0.00384311917659,-0.00548510246171,-0.00384311917659,0.00548510246171,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-06T00:00:00.000+09:00",5625,5850,5625,5775,157986,0.0176211453744,-0.121673003802,-0.259615384615,35.988491773,6170.08213213,6455.67686982,-285.594737692,-146.784216518,-138.810521174,6611.25,6662.5,356.538308682,0.0396774213967,0.363190070574,-0.738076978697,,,,,"2023-06-14T20:54:17.000+09:00",0,163175,0,0.038961038961,0.0822510822511,0.0701298701299,1,-0.00881057268722,0.0396475770925,-0.126488939308,-0.133208255159,-0.0494536342324,-0.0254171803494,-0.0240364538829,0.0617382352697,20.631555237,"train",6675,-0.134831460674,0.873511060692,0.865168539326,356674.6,648253.6,0.243710177622,20781638,-0.0705101367736,7811.82017704,5410.67982296,0.151727980591,,,,,,,,,,,,,,,,,,,,,,,,0.0111805356236,0.0132662666196,0.00644060975084,0.00435487875485,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-09T00:00:00.000+09:00",5825,6100,5800,6000,218662,0.038961038961,0.0480349344978,-0.194630872483,41.3411890791,6143.91565026,6421.92302761,-278.007377349,-173.028848684,-104.978528665,6538.75,6649,354.285572348,0.0406209956369,0.355962071039,-0.575623436572,,,,,"2023-06-14T20:54:18.000+09:00",0,300050,0,0.0208333333333,0.0666666666667,0.0325,1,0.00865800865801,0.0519480519481,-0.0823934238195,-0.0976086629568,-0.0463345628915,-0.0288381414474,-0.0174964214441,0.0590475953913,20.9947971865,"train",6665.41666667,-0.0998312183534,0.91760657618,0.900168781647,209207.2,557790.8,0.392014353768,21000300,0.119436444631,7702.523496,5374.976504,0.268533137311,,,,,,,,,,,,,,,,,,,,,,,,0.0262972877374,0.0178099689378,0.0126637512236,0.0211510700233,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-10T00:00:00.000+09:00",6000,6125,5975,6125,150506,0.0208333333333,0.09375,-0.152249134948,44.1360392264,6141.00555022,6399.92872927,-258.923179048,-190.207714757,-68.715464291,6483.75,6637.5,339.693745752,0.0408676005453,0.34930252975,-0.645888173778,,,,,"2023-06-14T20:54:20.000+09:00",0,83942,0,0.0204081632653,-0.0122448979592,0.0244897959184,0,0,0.025,-0.055330634278,-0.0772128060264,-0.0422731720894,-0.0310543207766,-0.0112188513128,0.055460203388,20.641892266,"train",6650.41666667,-0.07900507487,0.944669365722,0.92099492513,173029.2,535222.15,0.281202861279,21150806,0.19475987681,7616.14513863,5351.35486137,0.341596812031,,,,,,,,,,,,,,,,,,,,,,,,0.000476557214523,-0.00735870851813,0.0203567761188,0.0281920418515,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-11T00:00:00.000+09:00",6125,6275,6100,6250,148527,0.0204081632653,0.101321585903,-0.110320284698,46.8625705817,6157.77392711,6388.82289747,-231.048970361,-198.375965878,-32.6730044835,6445,6629,327.929906769,0.041014823269,0.343970475266,-0.597981427263,,,,,"2023-06-14T20:54:21.000+09:00",0,134611,0,-0.008,-0.056,-0.0216,0,0,0.0285714285714,-0.0302560124127,-0.057173027606,-0.0369678352578,-0.0317401545404,-0.00522768071736,0.0524687850831,20.6488587827,"train",6637.08333333,-0.0583213007722,0.969743987587,0.941678699228,158744.4,507324.7,0.292765165978,21299333,0.289735449506,7553.44485654,5336.55514346,0.412038926046,,,,,,,,,,,,,,,,,,,,,,,,0.003495923549,0.0197112276417,0.0169122397163,0.000696935623614,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-12T00:00:00.000+09:00",6300,6300,6125,6200,81733,-0.008,0.0925110132159,-0.12676056338,45.8976014139,6164.27024602,6374.83601618,-210.565770161,-200.813926734,-9.75184342664,6400,6619,317.006342,0.0408609390322,0.334645042825,-0.689632624337,,,,,"2023-06-14T20:54:22.000+09:00",0,33019,0,0.00806451612903,-0.0443548387097,-0.0290322580645,0,0.008,0.028,-0.03125,-0.0633026136879,-0.0339622209937,-0.0323893430217,-0.00157287797204,0.0511300551613,20.0435176891,"train",6626.66666667,-0.0643863179074,0.96875,0.935613682093,151482.8,498802.1,0.163858572368,21217600,0.261213916301,7470.86413704,5329.13586296,0.406617472244,,,,,,,,,,,,,,,,,,,,,,,,0.00236063961891,0.00147935246629,-0.0103606396189,-0.00947935246629,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-13T00:00:00.000+09:00",6200,6300,6125,6250,96259,0.00806451612903,0.0822510822511,-0.152542372881,47.0713176057,6177.45943894,6365.58890387,-188.129464931,-198.277034374,10.1475694426,6343.75,6611.5,306.863031857,0.0397176202073,0.30704034775,-0.845181516048,,,,,"2023-06-14T20:54:24.000+09:00",0,119531,0,0.024,-0.036,-0.044,0,0,0.0282258064516,-0.0147783251232,-0.054677455948,-0.030100714389,-0.0317243254998,0.00162361111082,0.0490980850972,20.2151344987,"train",6617.5,-0.0555345674348,0.985221674877,0.944465432565,139137.4,365890.1,0.263081728639,21313859,-0.00715501731258,7317.64360302,5369.85639698,0.45186845888,,,,,,,,,,,,,,,,,,,,,,,,0.00887488901104,0.00140682591936,-0.000810372882003,0.00665769020967,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-16T00:00:00.000+09:00",6200,6425,6175,6400,313872,0.024,0.0666666666667,-0.140939597315,50.5380755844,6211.69644833,6368.13787395,-156.441425621,-189.909912623,33.4684870024,6291.25,6606.5,302.801386725,0.0401358505592,0.264703403213,-0.0481786310725,,,,,"2023-06-14T20:54:25.000+09:00",0,73293,0,-0.0546875,0.00078125,-0.0875,1,-0.008,0.04,0.0172859129744,-0.0312570952849,-0.0244439727532,-0.0296734238474,0.00522945109413,0.0473127166757,21.4207938083,"train",6615,-0.0325018896447,1.01728591297,0.967498110355,158179.4,326980.65,0.959910013024,21627731,-0.127002622326,7123.90764273,5458.59235727,0.565302949507,,,,,,,,,,,,,,,,,,,,,,,,0.00577094744959,0.00712258717091,0.0182290525504,0.0168774128291,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-17T00:00:00.000+09:00",6675,6750,6025,6050,637497,-0.0546875,-0.0122448979592,-0.113553113553,43.395729319,6186.82007167,6344.57210551,-157.752033846,-183.478336868,25.7263030215,6252.5,6591.5,332.95843053,0.0377625292652,0.256292178861,1.47905790366,,,,,"2023-06-14T20:54:27.000+09:00",0,-941562,0,-0.0247933884298,0.0611570247934,-0.0297520661157,1,0.04296875,0.11328125,-0.0323870451819,-0.0821512554047,-0.0260747163382,-0.0303269978294,0.00425228149116,0.0550344513273,22.0731184014,"train",6606.25,-0.0842005676443,0.967612954818,0.915799432356,255577.6,305164.5,2.08902739342,20990234,-0.0645922117415,7053.73342417,5451.26657583,0.373632331171,,,,,,,,,,,,,,,,,,,,,,,,-0.00852966423041,-0.010015483547,-0.0461578357696,-0.044672016453,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-18T00:00:00.000+09:00",6100,6100,5900,5900,152715,-0.0247933884298,-0.056,-0.095785440613,40.7384649784,6142.69390679,6311.64083844,-168.946931643,-180.572055823,11.6251241799,6221.25,6573,323.461399778,0.0370039553409,0.258799171695,-0.611929732368,,,,,"2023-06-14T20:54:28.000+09:00",0,128315,0,0.00423728813559,0.0940677966102,-0.00932203389831,1,0.00826446280992,0.0330578512397,-0.0516375326502,-0.102388559258,-0.0286350731598,-0.0306054331903,0.00197036003048,0.054823966064,20.6190363492,"train",6595.41666667,-0.10543938341,0.94836246735,0.89456061659,256415.2,289872.1,0.526835801031,20837519,-0.0152441369832,7026.27717345,5416.22282655,0.300472573726,,,,,,,,,,,,,,,,,,,,,,,,-0.00465245293962,0.00287441349284,-0.0201409354901,-0.0276678019226,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-19T00:00:00.000+09:00",5875,5950,5850,5925,88012,0.00423728813559,-0.0443548387097,-0.0919540229885,41.382703934,6109.20253652,6283.00077633,-173.798239813,-179.217292621,5.41905280824,6191.25,6556.5,307.499871222,0.0370400725398,0.259148756073,-0.819896255009,,,,,"2023-06-14T20:54:29.000+09:00",0,66440,0,0.0168776371308,0.10970464135,0.010970464135,1,-0.00423728813559,0.0169491525424,-0.0430042398546,-0.0963166323496,-0.0293330362553,-0.0302476443242,0.000914608068902,0.0518987124426,20.0721644157,"train",6581.66666667,-0.0997720942011,0.956995760145,0.900227905799,257671,273637.7,0.321636967421,20925531,-6.66940264445e-05,6993.47736802,5389.02263198,0.334055773579,,,,,,,,,,,,,,,,,,,,,,,,0.00507532765842,0.00160168598525,-0.000838039522831,0.00263560215035,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-20T00:00:00.000+09:00",5900,6400,5900,6025,476770,0.0168776371308,-0.036,-0.100746268657,44.0049208979,6096.24830013,6263.88960771,-167.641307583,-176.902095613,9.26078803035,6157.5,6544.5,321.249880421,0.0366869741196,0.250075136627,0.833437678964,,,,,"2023-06-14T20:54:31.000+09:00",0,46100,0,0.0630705394191,-0.0240663900415,0.0124481327801,0,-0.0042194092827,0.084388185654,-0.0215184734064,-0.0793796317519,-0.0278242834162,-0.0293613436702,0.001537060254,0.0533194822275,21.778462232,"train",6570.83333333,-0.0830691185796,0.978481526594,0.91693088142,333773.2,284554.6,1.67549566937,21402301,0.0383007338486,6927.41882689,5387.58117311,0.41395196781,,,,,,,,,,,,,,,,,,,,,,,,0.00626801213272,0.0071259240556,0.0106096249981,0.0097517130752,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-25T00:00:00.000+09:00",6055,6440,5990,6405,409620,0.0630705394191,0.00078125,-0.0615384615385,52.6695799839,6143.74856165,6274.34222936,-130.593667715,-167.640410034,37.0467423183,6136.5,6535.6,330.446317533,0.0392791547244,0.233697786817,0.671316783117,,,,,"2023-06-14T20:54:32.000+09:00",0,336269,0,0.00234192037471,-0.088212334114,-0.0671350507416,0,0.00497925311203,0.0746887966805,0.0437545832315,-0.0199828630883,-0.0203893314153,-0.0261733661255,0.00578403471011,0.0515919309186,21.6878193944,"train",6566.33333333,-0.0245697751155,1.04375458323,0.975430224885,352922.8,268777.35,1.52401234702,21811921,-0.0181510830433,6853.5432344,5419.4567656,0.687227204106,,,,,,,,,,,,,,,,,,,,,,,,0.0139066322654,0.0200286920066,0.0491639071537,0.0430418474125,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-26T00:00:00.000+09:00",6375,6480,6295,6420,203225,0.00234192037471,0.0611570247934,-0.038202247191,52.9788849457,6186.24878293,6285.13169386,-98.8829109221,-153.888910211,55.0059992892,6123.75,6527.5,320.057294852,0.0390287453964,0.224279539994,-0.30145111139,,,,,"2023-06-14T20:54:33.000+09:00",0,81271,0,0.00545171339564,-0.0771028037383,-0.0443925233645,0,-0.00468384074941,0.0288836846214,0.0483772198408,-0.0164687859058,-0.0154023225735,-0.0239702352354,0.00856791266187,0.049853161192,20.9892424161,"train",6561.66666667,-0.0215900431801,1.04837721984,0.97840995682,266068.4,266602.95,0.762275886295,22015146,0.0660844150449,6810.46591652,5437.03408348,0.715700548709,,,,,,,,,,,,,,,,,,,,,,,,0.0165035391197,0.00899842971257,-0.014161618745,-0.00665650933786,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-27T00:00:00.000+09:00",6500,6550,6400,6455,166066,0.00545171339564,0.0940677966102,-0.0329588014981,53.7385587587,6227.59512402,6297.71453135,-70.1194073271,-137.135009634,67.0156023073,6112.75,6518.6,307.91034522,0.0390548344614,0.215113799945,-0.456955664483,,,,,"2023-06-14T20:54:35.000+09:00",0,127627,0,0.0185902401239,-0.0635166537568,-0.0526723470178,0,0.01246105919,0.0233644859813,0.0559895300806,-0.00975669622312,-0.010862805163,-0.0212447729875,0.0103819678245,0.0477010604524,20.7927508829,"train",6558,-0.0157060079292,1.05598953008,0.984293992071,268738.6,262643.75,0.632286129025,22181212,0.098694905171,6770.21844031,5455.28155969,0.76027865295,,,,,,,,,,,,,,,,,,,,,,,,0.00622607498025,0.003126099548,-0.000774361584614,0.00232561384764,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-30T00:00:00.000+09:00",6425,6635,6410,6575,231150,0.0185902401239,0.10970464135,-0.03663003663,56.3428383871,6281.04202802,6318.25419569,-37.2121676749,-117.150441243,79.9382735676,6100.25,6515.6,301.988177704,0.0389478302225,0.200210634875,-0.162368603761,,,,,"2023-06-14T20:54:36.000+09:00",0,258377,0,-0.105703422053,-0.06463878327,-0.0828897338403,0,-0.00464756003098,0.0348567002324,0.0778246793164,0.00911658174228,-0.00565964527375,-0.0178175576034,0.0121579123297,0.0459297608676,21.1418519871,"train",6555.91666667,0.00291085660536,1.07782467932,1.00291085661,297366.2,265342.4,0.871138574159,22412362,0.107861578097,6710.9174627,5489.5825373,0.888714012944,,,,,,,,,,,,,,,,,,,,,,,,-0.0135063324772,-0.00354806070826,0.0320965726011,0.0221383008322,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-01-31T00:00:00.000+09:00",6600,6600,5860,5880,1265356,-0.105703422053,-0.0240663900415,-0.105703422053,41.7008114171,6219.34325448,6285.79092194,-66.4476674611,-107.009886486,40.5622190252,6065.5,6503.7,333.27473644,0.0446004159499,0.190193496743,3.1376778309,,,,,"2023-06-14T20:54:37.000+09:00",0,-709900,0,-0.00680272108844,0.0510204081633,0.0323129251701,1,0.00380228136882,0.112547528517,-0.0305828043855,-0.0958992573458,-0.0113006237179,-0.0181989602868,0.00689833656891,0.0566793769456,22.7301761045,"train",6543.5,-0.101398334225,0.969417195615,0.898601665775,455083.4,321167.15,3.93986744908,21147006,-0.0847051138325,6642.30932725,5488.69067275,0.339201629345,,,,,,,,,,,,,,,,,,,,,,,,-0.0103612776325,0.00253174839566,-0.0953421444208,-0.108235170449,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-01T00:00:00.000+09:00",5890,5930,5840,5840,255569,-0.00680272108844,-0.088212334114,0.0200873362445,41.0397720996,6160.98275379,6252.76937216,-91.7866183766,-103.965232864,12.1786144877,6071.25,6491.5,315.897969551,0.0342602217539,0.186220391789,-0.116075153912,,,,,"2023-06-14T20:54:39.000+09:00",0,-125172,0,0.0145547945205,0.0607876712329,0.0256849315068,1,0.00170068027211,0.015306122449,-0.0380893555693,-0.100362011862,-0.0157168867083,-0.0178022659014,0.0020853791931,0.0540921180738,21.1237337874,"train",6530,-0.105666156202,0.961910644431,0.894333843798,424273.2,286145.65,0.893143054944,20891437,0.0273182555807,6636.54527682,5505.95472318,0.295460877279,,,,,,,,,,,,,,,,,,,,,,,,0.0101934781533,0.0141392861484,-0.0169961992417,-0.0209420072368,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-02T00:00:00.000+09:00",5875,5935,5850,5925,168141,0.0145547945205,-0.0771028037383,0.0580357142857,43.1037729484,6124.67771474,6228.49015941,-103.812444668,-103.934675225,0.122230557079,6087.5,6484.5,300.119543155,0.0339320006129,0.173339817823,-0.415406904201,,,,,"2023-06-14T20:54:40.000+09:00",0,119333,0,0.020253164557,0.0590717299578,0.00506329113924,1,0.00599315068493,0.0145547945205,-0.0266940451745,-0.0862826740689,-0.0175210877077,-0.0175417173376,2.06296298867e-05,0.0506530874523,20.7194941591,"train",6515.41666667,-0.0906184050649,0.973305954825,0.909381594935,417256.4,277982.9,0.604860946483,21059578,0.117970745683,6615.1030705,5559.8969295,0.346001654382,,,,,,,,,,,,,,,,,,,,,,,,0.00778839088905,0.0181900500692,0.0067664036315,-0.0036352555487,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-03T00:00:00.000+09:00",5985,6150,5930,6045,310734,0.020253164557,-0.0635166537568,0.0651982378855,45.9789257968,6112.41960478,6214.89829575,-102.478690968,-103.643478374,1.16478740532,6106,6479.9,294.753861501,0.0340654848894,0.16157250346,0.106797127484,,,,,"2023-06-14T20:54:41.000+09:00",0,299293,0,0.0173697270471,0.0115798180314,0.00330851943755,1,0.0101265822785,0.0371308016878,-0.00999017359974,-0.0671152332598,-0.0169526370502,-0.0171453231387,0.000192686088556,0.0487599440034,21.3536792833,"train",6502.41666667,-0.0703456407233,0.9900098264,0.929654359277,446190,282522.05,1.09985751555,21370312,0.132141898305,6599.28085306,5612.71914694,0.438169098171,,,,,,,,,,,,,,,,,,,,,,,,0.00466608340624,0.00283801103816,0.0155870811507,0.0174151535188,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-06T00:00:00.000+09:00",6250,6550,6145,6150,1230332,0.0173697270471,-0.06463878327,0.0837004405286,48.434372505,6118.20120405,6210.09101458,-91.8898105375,-101.292744806,9.402934269,6129.75,6474.9,309.771442822,0.0341796800937,0.147477737149,2.68696876839,,,,,"2023-06-14T20:54:43.000+09:00",0,-708416,0,0.00487804878049,-0.0211382113821,-0.0130081300813,0,0.0339123242349,0.0669975186104,0.0033035605041,-0.0501783811333,-0.0149414326077,-0.0164703650092,0.00152893240146,0.0503693402963,22.7470019706,"train",6492.41666667,-0.0527410183676,1.0033035605,0.947258981632,646026.4,338136.6,3.63856500598,22600644,0.292336292492,6581.75082965,5677.74917035,0.522400401362,,,,,,,,,,,,,,,,,,,,,,,,-0.0170174165457,-0.00712059364363,0.0343871435929,0.0244903206908,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-07T00:00:00.000+09:00",6200,6275,6155,6180,183025,0.00487804878049,0.0510204081633,0.0701298701299,49.1456063525,6127.70871112,6207.86205054,-80.1533394245,-97.0648637301,16.9115243056,6150,6468.5,296.573482621,0.0340501427162,0.13720340234,-0.471812567702,,,,,"2023-06-14T20:54:44.000+09:00",0,280778,0,0.00242718446602,-0.0331715210356,-0.0315533980583,0,0.00813008130081,0.019512195122,0.00487804878049,-0.0446007575172,-0.0129697960234,-0.0157062886295,0.00273649260608,0.04798923667,20.8464515859,"train",6485,-0.0470316114109,1.00487804878,0.952968388589,429560.2,339388.55,0.539278652742,22783669,0.294946750561,6571.90046219,5728.09953781,0.535553409735,,,,,,,,,,,,,,,,,,,,,,,,0.00554509697768,0.0150526053091,-0.000667048197188,-0.0101745565286,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-08T00:00:00.000+09:00",6225,6265,6155,6195,142596,0.00242718446602,0.0607876712329,0.0325,49.5205117909,6138.0612171,6206.90930606,-68.8480889579,-91.4215087757,22.5734198177,6159.75,6461.4,283.246805291,0.0330918124522,0.135253223083,-0.579189752993,,,,,"2023-06-14T20:54:45.000+09:00",0,200964,0,0.0129136400323,-0.0573042776433,-0.0556900726392,0,0.00728155339806,0.0177993527508,0.00572263484719,-0.0412294549169,-0.0111134929714,-0.0147573056942,0.0036438127228,0.0457218410477,20.5992685313,"train",6474.08333333,-0.0431077758756,1.00572263485,0.956892224124,406965.6,335585.25,0.424917364515,22926265,0.286956146017,6576.31302044,5743.18697956,0.542310524783,,,,,,,,,,,,,,,,,,,,,,,,0.0130235631457,0.00930395062048,-0.0105963786797,-0.00687676615446,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-09T00:00:00.000+09:00",6195,6295,6150,6275,184567,0.0129136400323,0.0590717299578,0.0244897959184,51.5711127745,6159.12872216,6211.95306116,-52.8243390031,-83.7020748212,30.877735818,6167.25,6458.4,273.372033484,0.0329129974043,0.135938524432,-0.459531680412,,,,,"2023-06-14T20:54:47.000+09:00",0,208746,0,-0.0254980079681,-0.0645418326693,-0.101195219124,0,0,0.0234059725585,0.0174713202805,-0.0283971262232,-0.00841822135508,-0.0133389760671,0.00492075471204,0.0435652643003,20.870096585,"train",6464.91666667,-0.0293765065288,1.01747132028,0.970623493471,410250.8,337288.3,0.547208426738,23110832,0.290556476462,6586.4334324,5748.0665676,0.628523686376,,,,,,,,,,,,,,,,,,,,,,,,-0.000853585865906,0.00589758711762,0.0137672258982,0.00701605291467,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-10T00:00:00.000+09:00",6240,6260,6075,6115,143354,-0.0254980079681,0.0115798180314,-0.0216,47.4219514696,6152.33968798,6204.77135293,-52.4316649473,-77.4479928464,25.0163278991,6160.5,6449.7,268.13117395,0.0331333207591,0.135697445672,-0.582500740425,,,,,"2023-06-14T20:54:48.000+09:00",0,-170964,0,-0.0155355682747,-0.0441537203598,-0.0842191332788,0,-0.00557768924303,0.0294820717131,-0.00738576414252,-0.0518938865374,-0.00857427063734,-0.0126652482169,0.00409097757957,0.0438481069419,20.5915724239,"train",6451.83333333,-0.0522073829144,0.992614235857,0.947792617086,376774.8,337029.65,0.425345366498,22967478,0.247477484548,6578.48205703,5742.51794297,0.445571826309,,,,,,,,,,,,,,,,,,,,,,,,-0.00475112028112,-0.0154732468327,-0.020746887687,-0.0100247611354,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-13T00:00:00.000+09:00",6110,6110,5995,6020,83988,-0.0155355682747,-0.0211382113821,-0.0290322580645,45.1017001119,6131.97973598,6191.08458605,-59.1048500609,-73.7793642893,14.6745142284,6151.5,6436.6,257.55037581,0.0332588149054,0.137178037502,-0.761587093029,,,,,"2023-06-14T20:54:49.000+09:00",0,-39840,0,-0.00747508305648,-0.00498338870432,-0.10049833887,0,-0.000817661488144,0.0188062142273,-0.0213768999431,-0.0647236118448,-0.00981808140547,-0.0122557083537,0.00243762694824,0.0427824544535,20.0412717508,"train",6440.08333333,-0.0652294871961,0.978623100057,0.934770512804,147506,337142.4,0.249117286939,22883490,0.247060292624,6573.42534885,5729.57465115,0.344166746133,,,,,,,,,,,,,,,,,,,,,,,,-0.00689549060019,0.000142405882657,-0.00864007767455,-0.0156779741574,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-14T00:00:00.000+09:00",6045,6090,5965,5975,114870,-0.00747508305648,-0.0331715210356,-0.044,44.0034137873,6107.82900737,6175.07832041,-67.2493130409,-72.4733540396,5.22404099869,6137.75,6422.6,248.082491824,0.0332218195073,0.138843198095,-0.672797550428,,,,,"2023-06-14T20:54:51.000+09:00",0,-104811,0,-0.0225941422594,0.0209205020921,-0.0510460251046,1,0.00415282392027,0.0207641196013,-0.0265162315181,-0.0696914022359,-0.0112551151533,-0.0121294316384,0.000874316485136,0.0415200823136,20.3468957114,"train",6431.75,-0.0710148870836,0.973483768482,0.928985112916,133875,338072.95,0.339778737104,22768620,0.215154894824,6563.84241955,5711.65758045,0.30902030577,,,,,,,,,,,,,,,,,,,,,,,,0.00527581848575,0.00909973464501,-0.0127509015422,-0.0165748177015,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-15T00:00:00.000+09:00",6015,6015,5825,5840,134082,-0.0225941422594,-0.0573042776433,-0.0875,40.7940056267,6066.6245447,6150.25770409,-83.6331593866,-74.705315109,-8.92784427762,6109.75,6406.9,243.933742408,0.032972337795,0.139801786879,-0.582597885538,,,,,"2023-06-14T20:54:52.000+09:00",0,-190231,0,0.00513698630137,0.0231164383562,-0.0419520547945,1,0.00669456066946,0.0317991631799,-0.0441507426654,-0.0884827295572,-0.0143207464703,-0.0127920060118,-0.0015287404585,0.0417694764397,20.4786929092,"train",6421.58333333,-0.0905669681672,0.955849257335,0.909433031833,132172.2,329083.45,0.407440726661,22634538,0.152971381575,6536.82698369,5682.67301631,0.184190426668,,,,,,,,,,,,,,,,,,,,,,,,-0.0153063707597,-0.0181123168886,-0.00728777149969,-0.00448182537083,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-16T00:00:00.000+09:00",5825,5900,5820,5870,83211,0.00513698630137,-0.0645418326693,-0.0297520661157,41.8096960956,6036.37461475,6129.49787415,-93.1232594081,-78.3889039688,-14.7343554392,6100.75,6389.8,232.224189379,0.0308865310721,0.143965916096,-0.659182692274,,,,,"2023-06-14T20:54:53.000+09:00",0,-50785,0,-0.00425894378194,0.0451448040886,-0.00511073253833,1,-0.00256849315068,0.013698630137,-0.0378232184567,-0.0813483990109,-0.0158642690644,-0.0133541574053,-0.00251011165916,0.0395611906948,20.0067447445,"train",6414.83333333,-0.0849333575827,0.962176781543,0.915066642417,111901,301369.15,0.276109880524,22717749,0.286611121278,6539.90003131,5661.59996869,0.237276575717,,,,,,,,,,,,,,,,,,,,,,,,0.0195971827505,0.0251482768531,-0.0144601964492,-0.0200112905518,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-17T00:00:00.000+09:00",5890,5890,5825,5845,58656,-0.00425894378194,-0.0441537203598,-0.00932203389831,41.175766788,6006.93236632,6108.42395755,-101.491591226,-83.0094414204,-18.4821498061,6098,6376.2,220.279604423,0.0304167578365,0.145882775573,-0.713270625145,,,,,"2023-06-14T20:54:55.000+09:00",0,-93715,0,0.0248075278015,0.0461933276305,-0.00855431993157,1,0.00340715502555,0.011073253833,-0.0414890127911,-0.0833098083498,-0.0173638308343,-0.014201786385,-0.00316204444929,0.0376868442127,19.6527870275,"train",6407.66666667,-0.0878114758362,0.958510987209,0.912188524164,94961.4,296666.2,0.197717164948,22659093,0.307007336865,6542.79658272,5653.20341728,0.215600333019,,,,,,,,,,,,,,,,,,,,,,,,-0.00980415919337,-0.0115838972359,0.00554521541143,0.00732495345398,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-20T00:00:00.000+09:00",5855,6030,5775,5990,103800,0.0248075278015,-0.00498338870432,0.010970464135,46.2648008672,6004.32738689,6099.65181255,-95.3244256571,-85.4724382677,-9.85198738942,6101.25,6343,222.759632679,0.030886406266,0.144437004972,-0.581177851506,,,,,"2023-06-14T20:54:56.000+09:00",0,75169,0,0.0183639398998,0.00667779632721,-0.0500834724541,1,0.00171086398631,0.043627031651,-0.0182339684491,-0.055651899732,-0.0159139274887,-0.0142691883586,-0.00164473913012,0.0371885864238,20.2480679424,"train",6400.83333333,-0.064184350996,0.981766031551,0.935815649004,98923.8,297455.6,0.348959643053,22762893,0.308846429518,6541.87313829,5660.62686171,0.373758331858,,,,,,,,,,,,,,,,,,,,,,,,0.00159513056817,0.0171088935303,0.0232123972334,0.0076986342712,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-21T00:00:00.000+09:00",6000,6180,6000,6100,142068,0.0183639398998,0.0209205020921,0.0124481327801,49.8120211344,6019.04625044,6099.67760421,-80.6313537648,-84.5042213671,3.87286760231,6105,6309,220.419658916,0.0309261853058,0.143894504996,-0.417389617688,,,,,"2023-06-14T20:54:57.000+09:00",0,180130,0,-0.0204918032787,-0.00491803278689,-0.0852459016393,0,0.0016694490818,0.0300500834725,-0.000819000819001,-0.033127278491,-0.0132182547155,-0.0138531510438,0.000634896328248,0.0361343703141,20.5801051465,"train",6394.16666667,-0.0460054737391,0.999180999181,0.953994526261,104363.4,280720.5,0.506083453114,22904961,0.267643438937,6544.2379765,5665.7620235,0.494308324567,,,,,,,,,,,,,,,,,,,,,,,,0.00156407833426,0.00574224543346,0.0167998615656,0.0126216944664,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-22T00:00:00.000+09:00",6095,6095,5855,5975,59471,-0.0204918032787,0.0231164383562,-0.0671350507416,46.0887375312,6012.26990422,6090.44222612,-78.1723218975,-83.2378414732,5.06551957574,6083.5,6279.5,222.175397565,0.0277558461142,0.138102280848,-0.609721314272,,,,,"2023-06-14T20:54:59.000+09:00",0,-27671,0,0.0267782426778,0.00251046025105,-0.0845188284519,1,-0.000819672131148,0.0393442622951,-0.0178351278047,-0.0484911219046,-0.0130832337904,-0.0139310194934,0.000847785703053,0.0371841669564,19.6885834574,"train",6384.58333333,-0.0641519284735,0.982164872195,0.935848071526,89441.2,263213.05,0.225942444723,22845490,0.196336959737,6503.57261277,5663.42738723,0.370855660782,,,,,,,,,,,,,,,,,,,,,,,,-0.0167875849953,-0.0187920647324,-0.00370421828341,-0.00169973854626,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-23T00:00:00.000+09:00",5975,6475,5975,6135,549066,0.0267782426778,0.0451448040886,-0.0443925233645,51.1246322831,6031.15145742,6093.74280196,-62.5913445439,-79.1085420873,16.5171975435,6069.25,6257.7,242.020012024,0.0284949084753,0.129120584429,0.791025486013,,,,,"2023-06-14T20:55:00.000+09:00",0,383292,0,-0.00325998370008,-0.0293398533007,-0.0929095354523,0,0,0.0836820083682,0.0108332990073,-0.0196078431373,-0.010202338149,-0.0128946278871,0.00269228973814,0.0394490647146,21.9377392893,"train",6379.75,-0.0383635722403,1.01083329901,0.96163642776,182612.2,280505.1,1.95741895602,23394556,0.245879664933,6461.08255352,5677.41744648,0.583900634862,,,,,,,,,,,,,,,,,,,,,,,,0.00885559710135,0.00612708892628,0.0179226455765,0.0206511537515,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-24T00:00:00.000+09:00",6135,6240,6030,6115,196059,-0.00325998370008,0.0461933276305,-0.0526723470178,50.4897473267,6044.0512332,6095.31740922,-51.2661760242,-73.5400688747,22.2738928505,6052.25,6239.5,239.732868308,0.0284466331282,0.115911635075,-0.253477229927,,,,,"2023-06-14T20:55:01.000+09:00",0,213368,0,-0.0139002452984,-0.00817661488144,-0.0784955028618,0,0,0.0342298288509,0.010368044942,-0.0199535219168,-0.00838367555587,-0.0120261764309,0.00364250087499,0.0392040667716,20.9046709623,"train",6372.5,-0.0404080031385,1.01036804494,0.959591996862,210092.8,282004.75,0.695232970367,23198497,0.18036664276,6403.01309669,5701.48690331,0.589447836149,,,,,,,,,,,,,,,,,,,,,,,,-0.00634662927567,-0.00561740373813,0.00308664557559,0.00235742003805,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-27T00:00:00.000+09:00",6100,6130,5970,6030,98558,-0.0139002452984,0.00667779632721,-0.0828897338403,47.7743508669,6041.88950502,6090.47908262,-48.5895775996,-68.5499706197,19.9603930201,6025,6218.1,234.037663429,0.0281345652078,0.0849623945933,-0.518091654806,,,,,"2023-06-14T20:55:03.000+09:00",0,-3836,0,0.00663349917081,0.00663349917081,-0.0671641791045,1,-0.00245298446443,0.0261651676206,0.000829875518672,-0.0302503980316,-0.00805797306793,-0.0113681543316,0.00331018126369,0.0388122161574,20.2029027778,"train",6361.75,-0.052147600896,1.00082987552,0.947852399104,209044.4,275375.15,0.357904480488,23099939,0.124843690507,6280.94921371,5769.05078629,0.509767562728,,,,,,,,,,,,,,,,,,,,,,,,-0.0086523821902,0.00182313064914,-0.00524786310824,-0.0157233759476,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-02-28T00:00:00.000+09:00",6030,6100,6030,6070,48358,0.00663349917081,-0.00491803278689,0.0323129251701,49.1600250546,6046.21419655,6088.96211353,-42.747916981,-63.3895598919,20.641642911,6034.5,6192,222.32068747,0.0157282003705,0.0820904144051,-0.64511251797,,,,,"2023-06-14T20:55:04.000+09:00",0,88594,0,-0.0131795716639,-0.0140032948929,-0.0766062602965,0,0,0.0116086235489,0.00588284033474,-0.0197028423773,-0.00704249044167,-0.0104430905918,0.00340060015008,0.036626142911,19.4975008348,"train",6351.66666667,-0.04434531619,1.00588284033,0.95565468381,190302.4,214525.25,0.225418686145,23148297,0.466446490565,6282.18730286,5786.81269714,0.571662938692,,,,,,,,,,,,,,,,,,,,,,,,0.00424949222522,0.0144816096373,0.00238400694559,-0.00784811046651,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-02T00:00:00.000+09:00",6100,6110,5950,5990,79777,-0.0131795716639,0.00251046025105,0.0256849315068,46.5025527136,6037.56585862,6081.6315866,-44.0657279836,-59.5247935103,15.4590655266,6042,6162.8,217.869209794,0.0159605598004,0.076888448674,-0.486282761987,,,,,"2023-06-14T20:55:06.000+09:00",0,-5429,0,-0.00584307178631,-0.0233722871452,-0.0701168614357,0,0.00494233937397,0.0263591433278,-0.00860642171466,-0.0280392029597,-0.00735654891213,-0.00993736118702,0.0025808122749,0.0363721552243,19.9848372145,"train",6341.08333333,-0.0553664594641,0.991393578285,0.944633540536,194363.6,205735.65,0.387764590143,23068520,0.52909716911,6274.28000344,5809.71999656,0.388066128748,,,,,,,,,,,,,,,,,,,,,,,,0.00621671467352,-0.00557099545225,-0.0193962863374,-0.00760857621167,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-03T00:00:00.000+09:00",5990,6030,5850,5955,118742,-0.00584307178631,-0.0293398533007,0.00506329113924,45.3475753584,6024.86341883,6072.25146908,-47.3880502452,-57.0974448573,9.70939461206,6043.5,6145.4,215.164266237,0.0157372852962,0.0759859484828,-0.325585721585,,,,,"2023-06-14T20:55:07.000+09:00",0,-61084,0,0.0184718723762,-0.0528967254408,-0.0688497061293,0,0,0.0300500834725,-0.0146438322164,-0.0309825235135,-0.00795769105713,-0.00958815194916,0.00163046089203,0.0361316987803,20.3766948344,"train",6328.25,-0.0589815509817,0.985356167784,0.941018449018,108298.8,203265.7,0.584171357981,22949778,0.464957934369,6273.11053983,5813.88946017,0.3072823659,,,,,,,,,,,,,,,,,,,,,,,,0.0017381633956,0.0193472986191,-0.00758123518191,-0.0251903704054,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-06T00:00:00.000+09:00",5955,6090,5915,6065,81800,0.0184718723762,-0.00817661488144,0.00330851943755,49.5855741219,6031.03827747,6071.71432322,-40.6760457465,-53.8131650351,13.1371192886,6044.5,6136.2,212.295390077,0.0156292102053,0.0760367569736,-0.423701977462,,,,,"2023-06-14T20:55:08.000+09:00",0,80623,0,0.000824402308326,-0.0766694146744,-0.085737840066,0,0,0.0293870696893,0.00339151294565,-0.0116032723836,-0.0067066852014,-0.00887273949466,0.00216605429326,0.0350033619253,20.022322346,"train",6320.58333333,-0.0404366685564,1.00339151295,0.959563331444,85447,191819,0.426443678676,23031578,0.433029574755,6274.30208876,5814.69791124,0.544603598058,,,,,,,,,,,,,,,,,,,,,,,,0.0125613160805,0.0175593828668,0.00591055629561,0.000912489509327,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-07T00:00:00.000+09:00",6065,6110,6025,6070,52475,0.000824402308326,0.00663349917081,-0.0130081300813,49.7762179753,6037.03238863,6071.58733632,-34.5549476834,-49.9615215648,15.4065738814,6040.5,6127.1,203.202862214,0.0151331310537,0.0745148007661,-0.767037095103,,,,,"2023-06-14T20:55:10.000+09:00",0,26309,0,-0.0140032948929,-0.107907742998,-0.0626029654036,0,0,0.0140148392415,0.00488370168032,-0.00931925380686,-0.00569274261671,-0.00823089317377,0.00253815055706,0.0334765835609,19.5792060319,"train",6294.25,-0.0356277554911,1.00488370168,0.964372244509,76230.4,132926.15,0.394768072347,23084053,0.181833672306,6265.55332701,5815.44667299,0.565540021984,,,,,,,,,,,,,,,,,,,,,,,,0.000296432255078,-0.000918543557335,0.000527970053248,0.00174294586566,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-08T00:00:00.000+09:00",6070,6070,5965,5985,47441,-0.0140032948929,-0.0140032948929,-0.0315533980583,46.5532805252,6029.02740577,6065.17345955,-36.1460537858,-47.198428009,11.0523742232,6030.75,6112.8,196.188372056,0.0153530304429,0.0718909297728,-0.74386992649,,,,,"2023-06-14T20:55:11.000+09:00",0,-10871,0,-0.0225563909774,-0.0526315789474,-0.0559732664996,0,0,0.0172981878089,-0.00758612112921,-0.0209069493522,-0.00603944089988,-0.00788611996808,0.0018466790682,0.0327800120395,19.4642537342,"train",6264,-0.0445402298851,0.992413878871,0.955459770115,76047,126146.95,0.376077265443,23036612,0.100257279308,6247.52811236,5813.97188764,0.394477354053,,,,,,,,,,,,,,,,,,,,,,,,-0.0127631071508,-0.00221878984015,-0.00124018774208,-0.0117845050528,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-09T00:00:00.000+09:00",5945,6025,5850,5850,116932,-0.0225563909774,-0.0233722871452,-0.0556900726392,41.9117106322,6001.48472796,6049.23468477,-47.7499568143,-47.30873377,-0.441223044233,6013.5,6093.3,194.674916909,0.015987251441,0.0720574433534,-0.0750016043773,,,,,"2023-06-14T20:55:12.000+09:00",0,-99221,0,-0.0358974358974,-0.0435897435897,-0.0504273504274,0,-0.00668337510443,0.0292397660819,-0.0271888251434,-0.0399291024568,-0.00816238578021,-0.00808696303761,-7.54227426039e-05,0.0332777635743,20.3435447899,"train",6237.33333333,-0.062099187687,0.972811174857,0.937900812313,83478,124863.75,0.936476759668,22919680,-0.00263687419287,6230.1587178,5796.8412822,0.122678464873,,,,,,,,,,,,,,,,,,,,,,,,-0.00527157666197,-0.00581116776215,-0.0172848143155,-0.0167452232153,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-10T00:00:00.000+09:00",5750,5850,5630,5640,155907,-0.0358974358974,-0.0528967254408,-0.101195219124,35.9132534374,5945.87169289,6018.92100442,-73.049311531,-52.4568493222,-20.5924622088,5981.75,6072.6,196.483851416,0.0170993440097,0.0799179438545,0.308920967513,,,,,"2023-06-14T20:55:14.000+09:00",0,-220164,0,-0.00709219858156,0.0354609929078,-0.0195035460993,1,-0.017094017094,0.0376068376068,-0.0571321101684,-0.0712380199585,-0.0129520055906,-0.0093008598089,-0.0036511457817,0.0348375623078,20.5946543002,"train",6210.91666667,-0.0919214823362,0.942867889832,0.908078517664,90911,123430.75,1.26311312214,22763773,-0.14058854864,6220.77458033,5742.72541967,-0.214884635576,,,,,,,,,,,,,,,,,,,,,,,,-0.0101277753205,-0.0254813276983,-0.025769660577,-0.0104161081992,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-13T00:00:00.000+09:00",5500,5635,5380,5600,88519,-0.00709219858156,-0.0766694146744,-0.0842191332788,34.8889756018,5892.66066321,5987.8898189,-95.2291556933,-61.0113105964,-34.2178450969,5956,6051.1,201.020719172,0.0164642361158,0.095022508687,-0.305544057637,,,,,"2023-06-14T20:55:15.000+09:00",0,23056,0,-0.0330357142857,0.0348214285714,-0.0205357142857,1,-0.0248226950355,0.0452127659574,-0.0597716588314,-0.0745484292112,-0.0170052063738,-0.0108948768922,-0.00611032948159,0.035896556995,20.021494376,"train",6187.16666667,-0.0949007353932,0.940228341169,0.905099264607,92254.8,120689,0.733447124427,22675254,-0.121064885781,6238.97703087,5673.02296913,-0.129026318683,,,,,,,,,,,,,,,,,,,,,,,,0.00668590447634,0.000367740299265,-0.0137781030579,-0.00745993888082,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-14T00:00:00.000+09:00",5470,5560,5365,5415,74380,-0.0330357142857,-0.107907742998,-0.10049833887,30.5492698832,5819.17440733,5945.45353602,-126.27912869,-74.0648742152,-52.214254475,5925.75,6022.9,203.44781066,0.0174746062137,0.123610136152,-0.434494346074,,,,,"2023-06-14T20:55:17.000+09:00",0,-48941,0,0.0470914127424,0.050784856879,0.0193905817175,1,-0.0232142857143,0.0348214285714,-0.0861916213138,-0.100931444985,-0.0233202453721,-0.0136777237701,-0.00964252160202,0.0375711561698,19.8138705294,"train",6159.08333333,-0.120810726704,0.913808378686,0.879189273296,96635.8,120208.6,0.618757726153,22600874,-0.117552321548,6291.99138215,5559.50861785,-0.197286031688,,,,,,,,,,,,,,,,,,,,,,,,-0.0255662490666,-0.0390929026861,-0.00746946521909,0.00605718840034,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-15T00:00:00.000+09:00",5450,5910,5450,5670,151558,0.0470914127424,-0.0526315789474,-0.0510460251046,41.3739660028,5796.22449851,5925.04957039,-128.825071879,-85.016913748,-43.8081581312,5910.5,6004.8,224.272967041,0.0208324058213,0.12920610858,0.279271367736,,,,,"2023-06-14T20:55:18.000+09:00",0,280582,0,-0.0132275132275,-0.015873015873,-0.00881834215168,0,0.00646352723915,0.0849492151431,-0.0406902969292,-0.0557553956835,-0.0227204712309,-0.0149941646822,-0.00772630654871,0.0395543151748,20.5716680668,"train",6130.66666667,-0.0751413658112,0.959309703071,0.924858634189,117459.2,122043,1.24184099047,22752432,-0.00663208869005,6292.33635238,5528.66364762,0.185074510978,,,,,,,,,,,,,,,,,,,,,,,,0.0130908440721,0.0304993074335,0.0340005686703,0.0165921053088,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-16T00:00:00.000+09:00",5675,5680,5500,5595,39908,-0.0132275132275,-0.0435897435897,-0.0419520547945,39.4275124645,5765.26688336,5900.60145407,-135.33457071,-95.0804451403,-40.2541255693,5898.25,6002.2,221.110612252,0.0204753903774,0.13736559788,-0.722715600397,,,,,"2023-06-14T20:55:19.000+09:00",0,-78894,0,0.0437890974084,-0.0223413762288,0.00536193029491,0,0.000881834215168,0.031746031746,-0.051413554868,-0.0678417913432,-0.0241884844879,-0.016993823975,-0.00719466051283,0.039519323012,19.2239607093,"train",6099.75,-0.0827492930038,0.948586445132,0.917250706996,102054.4,117334.3,0.340122197857,22712524,0.0332323966649,6303.35831885,5493.14168115,0.125717387312,,,,,,,,,,,,,,,,,,,,,,,,-0.00076059368329,0.00103690617919,-0.0124669195442,-0.0142644194067,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-17T00:00:00.000+09:00",5600,5845,5575,5840,84580,0.0437890974084,0.0354609929078,-0.00511073253833,48.0288963719,5776.76428592,5896.11245747,-119.348171552,-99.9339904225,-19.414181129,5896.75,6007,224.602711377,0.0227492576649,0.137613869285,-0.306436578038,,,,,"2023-06-14T20:55:21.000+09:00",0,193739,0,-0.00770547945205,-0.0470890410959,-0.0239726027397,0,0.000893655049151,0.0482573726542,-0.00962394539365,-0.0278008989512,-0.0204363307451,-0.0171119846614,-0.00332434608373,0.0384593683865,20.0179391889,"train",6083.33333333,-0.04,0.990376054606,0.96,87789,117402.75,0.720426054756,22797104,0.0337960567363,6302.48729185,5491.01270815,0.430065585368,,,,,,,,,,,,,,,,,,,,,,,,0.00747715430777,0.0197063863526,0.0363119431006,0.0240827110558,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-20T00:00:00.000+09:00",5825,5850,5720,5795,48161,-0.00770547945205,0.0348214285714,-0.00855431993157,46.716707758,5779.56978039,5888.6226458,-109.052865413,-101.757765421,-7.29509999225,5894.25,6009.4,217.84537485,0.0227938820001,0.138302194248,-0.639687011029,,,,,"2023-06-14T20:55:22.000+09:00",0,-1266,0,-0.0181190681622,-0.0276100086281,-0.0198446937015,0,-0.00256849315068,0.0222602739726,-0.0168384442465,-0.0356774386794,-0.0188184409686,-0.0175595798828,-0.00125886108581,0.0375919542451,19.4470556032,"train",6071.16666667,-0.0454882367475,0.983161555753,0.954511763253,79717.4,116878,0.412062150276,22748943,0.0384375160424,6301.84385422,5486.65614578,0.378248900257,,,,,,,,,,,,,,,,,,,,,,,,-0.00688319440328,0.00603217998721,-0.000822285048772,-0.0137376594393,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-21T00:00:00.000+09:00",5725,5795,5690,5690,44579,-0.0181190681622,0.050784856879,-0.0500834724541,43.7155354631,5765.78981418,5873.90985723,-108.120043049,-103.030220946,-5.08982210255,5879.25,6009.7,209.784990932,0.0223575918273,0.140976678522,-0.638748732358,,,,,"2023-06-14T20:55:24.000+09:00",0,-23311,0,-0.0193321616872,-0.0114235500879,-0.0079086115993,0,-0.0120793787748,0.0181190681622,-0.0321894799507,-0.0531973309816,-0.0190017650349,-0.0181072444545,-0.000894520580413,0.0368690669477,19.3514837062,"train",6057.25,-0.0606298237649,0.967810520049,0.939370176235,73757.2,113916.95,0.391328946219,22704364,-0.0256893289366,6293.6685686,5464.8314314,0.271668049721,,,,,,,,,,,,,,,,,,,,,,,,0.00384583053127,0.000411368735976,-0.0219648986935,-0.0185304368982,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-22T00:00:00.000+09:00",5720,5735,5575,5580,49993,-0.0193321616872,-0.015873015873,-0.0852459016393,40.7612385512,5737.20676584,5852.13875669,-114.931990848,-105.410574927,-9.52141592179,5853.25,6005.8,206.228920152,0.0221223078856,0.143836183315,-0.543166955459,,,,,"2023-06-14T20:55:25.000+09:00",0,-2425,0,-0.0197132616487,0.00448028673835,0.0152329749104,1,0.00527240773286,0.0281195079086,-0.0466834664503,-0.0708981318059,-0.0205971309764,-0.018890784037,-0.00170634693939,0.0369585878408,19.4465823336,"train",6038.58333333,-0.0759422049874,0.95331653355,0.924057795013,53444.2,109313.2,0.457337265765,22654371,-0.114620192255,6274.20457,5432.29543,0.175440036198,,,,,,,,,,,,,,,,,,,,,,,,0.0119789813051,0.0135820467771,-0.0313111429923,-0.0329142084642,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-23T00:00:00.000+09:00",5555,5595,5465,5470,55137,-0.0197132616487,-0.0223413762288,-0.0845188284519,37.9959507511,5696.09803264,5823.83218212,-127.734149485,-109.875289838,-17.8588596469,5828,5995.2,200.783997284,0.0220942781777,0.153878382192,-0.493616323473,,,,,"2023-06-14T20:55:26.000+09:00",0,-39439,0,0.0173674588665,0.018281535649,0.0237659963437,1,-0.00448028673835,0.0232974910394,-0.0614275909403,-0.0876034160662,-0.0233517640741,-0.0200868902812,-0.00326487379285,0.0367063980409,19.5246101749,"train",6016,-0.0907579787234,0.93857240906,0.909242021277,56490,109096.5,0.505396598424,22599234,-0.112861549179,6276.40160571,5379.59839429,0.100804284101,,,,,,,,,,,,,,,,,,,,,,,,0.00311134648484,-0.00152440898418,-0.0228246081336,-0.0181888526646,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-24T00:00:00.000+09:00",5455,5590,5400,5565,71629,0.0173674588665,-0.0470890410959,-0.0929095354523,41.6760178535,5675.92910454,5804.65942789,-128.730323352,-113.646296541,-15.0840268108,5799.5,5984,200.013711763,0.021523125599,0.151422994838,-0.323032566682,,,,,"2023-06-14T20:55:28.000+09:00",0,118876,0,0.0125786163522,-0.00359389038634,-0.00269541778976,0,-0.00274223034735,0.0347349177331,-0.0404345202173,-0.0700200534759,-0.0231321335763,-0.0204216166291,-0.00271051694713,0.0359413677921,19.8035075651,"train",5997.5,-0.0721133805752,0.959565479783,0.927886619425,53899.8,85224.65,0.840472797483,22670863,-0.42457962573,6238.58882928,5360.41117072,0.23296974967,,,,,,,,,,,,,,,,,,,,,,,,-0.00392661519171,0.01467636883,0.0212940740583,0.00269109003659,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-27T00:00:00.000+09:00",5600,5660,5455,5635,41505,0.0125786163522,-0.0276100086281,-0.0784955028618,44.2993602989,5669.63231922,5792.09206286,-122.459743637,-115.40898596,-7.05075767635,5775.5,5971.7,200.369875209,0.0218480594141,0.145276546598,-1.04204077269,,,,,"2023-06-14T20:55:29.000+09:00",0,-3873,0,-0.00177462289264,-0.0159716060337,-0.0319432120674,0,0.0062893081761,0.03683737646,-0.0243268981041,-0.0563826046185,-0.0217319864484,-0.0204807428501,-0.00125124359829,0.035558096754,19.2703216116,"train",5980.16666667,-0.0577185697166,0.975673101896,0.942281430283,52568.6,77496.95,0.535569464347,22712368,-0.313643956311,6195.02234744,5355.97765256,0.332547657046,,,,,,,,,,,,,,,,,,,,,,,,-0.00237685096233,0.00434408028055,0.0149554673145,0.00823453607166,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-28T00:00:00.000+09:00",5635,5640,5525,5625,77502,-0.00177462289264,-0.0114235500879,-0.0671641791045,43.9949235827,5662.76580857,5779.71487302,-116.949064445,-115.717001657,-1.23206278776,5755.25,5960.2,194.27202698,0.0217284596654,0.141558018493,0.0309302862512,,,,,"2023-06-14T20:55:30.000+09:00",0,123689,0,-0.00355555555556,0.0115555555556,-0.0417777777778,1,0,0.0204081632653,-0.0226315103601,-0.0562397234992,-0.0207909447902,-0.0205719114057,-0.00021903338449,0.0345372492408,19.8930352508,"train",5960.16666667,-0.0562344453455,0.97736848964,0.943765554655,59153.2,76444.15,1.01383820737,22634866,-0.304191360621,6162.60089297,5347.89910703,0.340125549926,,,,,,,,,,,,,,,,,,,,,,,,0.0106756543612,0.00703161811789,-0.0124502772538,-0.00880624101053,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-29T00:00:00.000+09:00",5620,5620,5545,5605,50577,-0.00355555555556,0.00448028673835,-0.0766062602965,43.3532183275,5653.8787611,5766.77303057,-112.894269472,-115.15245522,2.2581857481,5732,5947.3,186.109739338,0.0216102058736,0.134446350638,-0.761524101206,,,,,"2023-06-14T20:55:32.000+09:00",0,12647,0,-0.00624442462087,0.00802854594112,-0.042818911686,1,-0.000888888888889,0.0133333333333,-0.0221563154222,-0.0575555293999,-0.0201417073099,-0.0205445950437,0.000402887733827,0.0332042353859,19.4626665455,"train",5944,-0.0570323014805,0.977843684578,0.94296769852,59270,76555.1,0.660661405968,22584289,-0.368367358935,6117.32324093,5346.67675907,0.335203296207,,,,,,,,,,,,,,,,,,,,,,,,0.00368797588442,0.0125133471704,-0.00724353143997,-0.016068902726,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-30T00:00:00.000+09:00",5615,5615,5565,5570,43404,-0.00624442462087,0.018281535649,-0.0701168614357,42.1933731874,5640.97433632,5752.19725053,-111.222914214,-114.366547019,3.14363280459,5711,5930.7,176.3876151,0.0215114618067,0.130398173355,-0.898948326665,,,,,"2023-06-14T20:55:33.000+09:00",0,11114,0,-0.00448833034111,-0.00269299820467,-0.0421903052065,0,0.00178412132025,0.00892060660125,-0.0246891962879,-0.0608191275903,-0.0199682072198,-0.0205325937197,0.000564386499927,0.0316674353859,19.3034572188,"train",5941.41666667,-0.0625131492209,0.975310803712,0.937486850779,56923.4,74736.45,0.580760793428,22540885,-0.352997098471,6083.35198402,5338.64801598,0.310663020404,,,,,,,,,,,,,,,,,,,,,,,,0.00378081115585,0.00774936606868,-0.0100252357767,-0.0139937906896,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-03-31T00:00:00.000+09:00",5600,5600,5530,5545,37142,-0.00448833034111,-0.00359389038634,-0.0688497061293,41.3425629475,5626.20905381,5736.84930605,-110.640252241,-113.621288063,2.9810358225,5690.5,5920.6,168.788499735,0.0215057908567,0.126998796958,-0.978952172571,,,,,"2023-06-14T20:55:35.000+09:00",0,-75004,0,0,-0.00270513976555,-0.0360685302074,0,0.00538599640934,0.0125673249551,-0.0255689306739,-0.0634395162652,-0.0199531564005,-0.0204907643036,0.000537607903065,0.0304397655068,19.1431555884,"train",5940.5,-0.0665768874674,0.974431069326,0.933423112533,50026,70656.45,0.52567033866,22503743,-0.315636435173,6051.84332705,5329.15667295,0.298667930041,,,,,,,,,,,,,,,,,,,,,,,,0.00966100865822,-0.00348038754586,-0.0141493389993,-0.00100794279526,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-03T00:00:00.000+09:00",5525,5605,5510,5545,70872,0,-0.0159716060337,-0.085737840066,41.3425629475,5613.71535322,5722.63824634,-108.922893119,-112.681609075,3.75871595528,5664.5,5913.5,163.517892612,0.0209387748364,0.113890465976,0.0223184712043,,,,,"2023-06-14T20:55:36.000+09:00",0,105415,0,0.0261496844004,-0.0108205590622,-0.0135256988278,0,-0.00360685302074,0.0171325518485,-0.0210963015271,-0.0623150418534,-0.0196434433037,-0.0203213001036,0.000677856799871,0.0294892502455,19.7892826144,"train",5938.33333333,-0.0662363177098,0.978903698473,0.93376368229,55899.4,70110.05,1.01086791409,22503743,-0.376433193244,5987.06627226,5341.93372774,0.314766746749,,,,,,,,,,,,,,,,,,,,,,,,-0.00182489119288,0.00877855389843,0.00182489119288,-0.00877855389843,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-04T00:00:00.000+09:00",5575,5725,5555,5690,79223,0.0261496844004,0.0115555555556,-0.0626029654036,48.3485359255,5625.45145273,5720.22059846,-94.7691457377,-109.099116407,14.3299706695,5645.5,5908.8,164.695185996,0.0219490407812,0.0936284169235,0.229054990213,,,,,"2023-06-14T20:55:37.000+09:00",0,109827,0,-0.00702987697715,-0.0298769771529,-0.0553602811951,0,0.00541027953111,0.0306582506763,0.00788238419981,-0.0370295152992,-0.0166553858941,-0.0191738341665,0.00251844827231,0.0289446724071,19.926487469,"train",5938.58333333,-0.0418590292298,1.0078823842,0.95814097077,56243.6,71447.45,1.10882893651,22582966,-0.35066821839,5909.78961387,5381.21038613,0.58418794698,,,,,,,,,,,,,,,,,,,,,,,,0.00330456167032,0.00259661270703,0.02284512273,0.0235530716933,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-05T00:00:00.000+09:00",5690,5735,5625,5650,33643,-0.00702987697715,0.00802854594112,-0.0559732664996,46.6917654655,5629.22815231,5715.01907265,-85.7909203449,-104.437477195,18.6465568498,5628.75,5901.3,160.788386997,0.0218263405632,0.075940795321,-1.07386274495,,,,,"2023-06-14T20:55:39.000+09:00",0,-21097,0,-0.016814159292,-0.00530973451327,-0.0371681415929,0,0,0.0193321616872,0.00377526093715,-0.0425838374595,-0.0151842336894,-0.018484509238,0.00330027554864,0.0284581215923,19.0629711191,"train",5936.5,-0.0482607597069,1.00377526094,0.951739240293,52856.8,70757.55,0.475468695567,22549323,-0.344337106076,5842.47587583,5415.02412417,0.549713213052,,,,,,,,,,,,,,,,,,,,,,,,0.00592620066035,0.0177092325999,-0.0129560776375,-0.0247391095771,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-06T00:00:00.000+09:00",5630,5655,5515,5555,47776,-0.016814159292,-0.00269299820467,-0.0504273504274,42.9292315216,5617.80843657,5703.16580801,-85.3573714435,-100.621456044,15.264084601,5614,5884.3,159.303502211,0.0215990461784,0.067693547851,-0.588032719454,,,,,"2023-06-14T20:55:40.000+09:00",0,-119390,0,-0.004500450045,0.012601260126,-0.017101710171,1,-0.00353982300885,0.0247787610619,-0.010509440684,-0.0559624764203,-0.0153658634462,-0.0181136734553,0.00274781000918,0.0286774981478,19.3967324062,"train",5929.08333333,-0.0630929457898,0.989490559316,0.93690705421,53731.2,67299.75,0.709898625181,22501547,-0.310649742384,5804.01578882,5423.98421118,0.344749743253,,,,,,,,,,,,,,,,,,,,,,,,-0.0144196280073,-0.00777202072539,-0.00239453128477,-0.00904213856665,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-07T00:00:00.000+09:00",5560,5615,5525,5530,50562,-0.004500450045,-0.00270513976555,-0.0195035460993,41.9707409304,5604.29944633,5690.33871112,-86.0392647949,-97.7050177945,11.6657529997,5608.5,5866.5,154.353252053,0.0201995661308,0.0688351914343,-0.434768950385,,,,,"2023-06-14T20:55:42.000+09:00",0,-12131,0,-0.00813743218807,0.0307414104882,-0.0271247739602,1,0.000900090009001,0.016201620162,-0.0139966122849,-0.0573595840791,-0.0155586373951,-0.0176681768164,0.00210953942128,0.0279119804798,19.4488986831,"train",5919.16666667,-0.0657468675208,0.986003387715,0.934253132479,56415.2,62032.5,0.815088864708,22450985,-0.252116229396,5801.53108558,5415.46891442,0.296664874561,,,,,,,,,,,,,,,,,,,,,,,,0.0126787653046,0.0167402204302,-0.0171792153496,-0.0212406704752,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-10T00:00:00.000+09:00",5530,5575,5445,5485,70525,-0.00813743218807,-0.0108205590622,-0.0205357142857,40.2295857129,5585.94568535,5675.12843622,-89.1827508702,-96.0005644097,6.81781353946,5602.75,5847.1,152.613734049,0.0202171670355,0.0715403870487,0.364548032482,,,,,"2023-06-14T20:55:43.000+09:00",0,-132348,0,0.00638103919781,0.0355515041021,-0.0136736554239,1,0,0.0235081374322,-0.0210164651287,-0.0619281353149,-0.016259389402,-0.0175023818431,0.0012429924411,0.0278238348313,19.7734949112,"train",5906.41666667,-0.0713489566432,0.978983534871,0.928651043357,56345.8,61132.8,1.15363601863,22380460,-0.241109518949,5803.16145177,5402.33854823,0.206229362242,,,,,,,,,,,,,,,,,,,,,,,,0.00870137848788,0.00876066676514,-0.0168388106759,-0.0168980989532,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-11T00:00:00.000+09:00",5485,5530,5375,5520,62142,0.00638103919781,-0.0298769771529,0.0193905817175,42.2367489538,5575.8001953,5663.63744095,-87.8372456487,-94.3679006575,6.53065500879,5608,5826,152.784181617,0.0188576046673,0.0661206367184,0.063356923104,,,,,"2023-06-14T20:55:44.000+09:00",0,16298,0,0.018115942029,0.0226449275362,0.0018115942029,1,0,0.028258887876,-0.0156918687589,-0.0525231719876,-0.0159125445016,-0.0170956341771,0.00118308967551,0.0276782937713,19.65331051,"train",5895.08333333,-0.0636264683847,0.984308131241,0.936373531615,52929.6,60520.9,1.02678578805,22442602,-0.130758134793,5793.40226536,5422.59773464,0.262678196434,,,,,,,,,,,,,,,,,,,,,,,,0.0142431769689,0.0125706819257,-0.00786213777107,-0.00618964272789,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-12T00:00:00.000+09:00",5560,5640,5535,5620,57907,0.018115942029,-0.00530973451327,-0.00881834215168,47.6462912445,5582.60016525,5660.40503791,-77.8048726615,-91.0552950583,13.2504223968,5605.5,5820.8,150.442454359,0.0161966201494,0.0654098923083,0.139878654071,,,,,"2023-06-14T20:55:46.000+09:00",0,155654,0,0.000889679715302,0.00800711743772,-0.00355871886121,1,0.00724637681159,0.0190217391304,0.002586745161,-0.0344969763606,-0.0138442833917,-0.0162020097968,0.00235772640513,0.0267691199927,19.6006805003,"train",5884.58333333,-0.0449621185301,1.00258674516,0.95503788147,57782.4,55838.35,1.03704711905,22500509,-0.225582417819,5788.82757567,5422.17242433,0.539546696527,,,,,,,,,,,,,,,,,,,,,,,,0.00109111175653,-0.00925534518433,0.0170248302725,0.0273712872133,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-13T00:00:00.000+09:00",5620,5645,5530,5625,25146,0.000889679715302,0.012601260126,0.00536193029491,47.9089709475,5589.12321675,5657.78244251,-68.6592257608,-86.5760811988,17.916855438,5607,5816.5,147.910850476,0.0159237367126,0.0654361568539,-1.88477755564,,,,,"2023-06-14T20:55:47.000+09:00",0,-1840,0,0.0133333333333,-0.00444444444444,-0.00355555555556,0,0,0.020462633452,0.00321027287319,-0.0329235794722,-0.0122060845797,-0.0153913033242,0.00318521874453,0.0262952623069,18.7674303513,"train",5871.66666667,-0.0420096508657,1.00321027287,0.957990349134,53256.4,55100.25,0.456368165299,22525655,-0.169571825899,5790.45026574,5423.54973426,0.549059618222,,,,,,,,,,,,,,,,,,,,,,,,0.00432048427061,0.00407581235544,-0.00343080455531,-0.00318613264014,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-14T00:00:00.000+09:00",5675,5710,5625,5700,79848,0.0133333333333,0.0307414104882,-0.0239726027397,51.8144293217,5606.18118341,5660.90966899,-54.7284855878,-80.2065620766,25.4780764888,5600,5812,143.417218299,0.0128630304182,0.055707417159,1.61376708056,,,,,"2023-06-14T20:55:48.000+09:00",0,67522,0,-0.00350877192982,-0.0263157894737,-0.0114035087719,0,0.00888888888889,0.0151111111111,0.0178571428571,-0.0192704748796,-0.00960148869961,-0.0140713266801,0.00446983798049,0.0251609154911,19.9361015624,"train",5865.83333333,-0.0282710612303,1.01785714286,0.97172893877,59113.6,54863.65,1.45538986196,22605503,-0.174615615257,5755.98076805,5444.01923195,0.82055233877,,,,,,,,,,,,,,,,,,,,,,,,0.00383735546482,0.0107240704501,0.00949597786852,0.00260926288324,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-17T00:00:00.000+09:00",5700,5725,5645,5680,37886,-0.00350877192982,0.0355515041021,-0.0198446937015,50.7223311081,5617.53792442,5662.32376759,-44.7858431663,-73.1224182945,28.3365751282,5594.25,5804.7,138.887416992,0.0127880640604,0.0477951485127,-1.03796408398,,,,,"2023-06-14T20:55:50.000+09:00",0,22956,0,-0.00616197183099,-0.0396126760563,0.00352112676056,0,0,0.0140350877193,0.0153282388166,-0.0214825916929,-0.00788483154337,-0.0128736651927,0.00498883364933,0.0244520100338,19.1870434461,"train",5862.16666667,-0.0310749722799,1.01532823882,0.96892502772,52585.8,54349.9,0.697075799587,22567617,-0.166813554395,5727.93900478,5460.56099522,0.820707002565,,,,,,,,,,,,,,,,,,,,,,,,0.00171884782752,0.00626217029563,-0.00522761975735,-0.00977094222545,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-18T00:00:00.000+09:00",5680,5690,5600,5645,40792,-0.00616197183099,0.0226449275362,-0.0079086115993,48.7845015263,5621.76285912,5661.04052554,-39.2776664183,-66.3534679193,27.075801501,5592,5794.6,135.395458636,0.0122376799011,0.045988770565,-0.835573953832,,,,,"2023-06-14T20:55:51.000+09:00",0,22316,0,0.00354295837024,-0.0451727192205,0.00620017714792,0,0,0.0158450704225,0.00947782546495,-0.025817140096,-0.00695795685001,-0.011754378728,0.00479642187794,0.0239850236733,19.2547667437,"train",5857.5,-0.0362782757149,1.00947782546,0.963721724285,48315.8,54160.55,0.753168126985,22526825,-0.163900662013,5720.5846025,5463.4153975,0.706089994329,,,,,,,,,,,,,,,,,,,,,,,,-0.00187118338762,-0.000527762506872,-0.00429078844337,-0.00563420932411,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-19T00:00:00.000+09:00",5675,5715,5635,5665,49537,0.00354295837024,0.00800711743772,0.0152329749104,49.9609477678,5628.41472695,5661.33381995,-32.9190929955,-59.6665929345,26.747499939,5596.25,5784.3,131.438640162,0.0114512364642,0.0472755294753,-0.287448269205,,,,,"2023-06-14T20:55:52.000+09:00",0,55115,0,-0.0114739629303,-0.0529567519859,0.00353045013239,0,0.00531443755536,0.014171833481,0.012285012285,-0.0206247947029,-0.00581096081122,-0.0105324965463,0.00472153573504,0.023201878228,19.4525373211,"train",5851.5,-0.0318721695292,1.01228501229,0.968127830471,46641.8,54137.75,0.915017709454,22576362,-0.0720467695831,5728.53284091,5463.96715909,0.759859856069,,,,,,,,,,,,,,,,,,,,,,,,0.00155187099635,0.000198015445205,0.00199108737389,0.00334494292503,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-20T00:00:00.000+09:00",5665,5670,5575,5600,62488,-0.0114739629303,-0.00444444444444,0.0237659963437,46.2431470336,5624.0432305,5656.79057403,-32.7473435276,-54.2827430532,21.5353995255,5602.75,5772.4,128.83588015,0.0108367986999,0.042454759927,0.495564730201,,,,,"2023-06-14T20:55:54.000+09:00",0,-28066,0,-0.00892857142857,-0.0473214285714,0.01875,0,0,0.0167696381289,-0.000490830395788,-0.0298662601344,-0.00584773991565,-0.00969334697378,0.00384560705813,0.0230064071697,19.6732516969,"train",5838.08333333,-0.0407810782648,0.999509169604,0.959218921735,54110.2,54505.3,1.14645731699,22513874,-0.0783043116908,5721.68170309,5483.81829691,0.488438742873,,,,,,,,,,,,,,,,,,,,,,,,-0.00464839927303,-0.025835899692,-0.00682556365724,0.0143619367618,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-21T00:00:00.000+09:00",5550,5580,5465,5550,41857,-0.00892857142857,-0.0263157894737,-0.00269541778976,43.5580196248,5612.65196427,5648.88016113,-36.2281968673,-50.671833816,14.4436369487,5602,5757.9,129.276174425,0.0103853524308,0.0428626630353,-0.704957407067,,,,,"2023-06-14T20:55:55.000+09:00",0,-35195,0,-0.0171171171171,-0.0369369369369,0.0252252252252,0,-0.00892857142857,0.0205357142857,-0.00928239914316,-0.0361069139791,-0.00652760303915,-0.00913006014702,0.00260245710788,0.0232930044009,19.263567537,"train",5823.58333333,-0.0469785212426,0.990717600857,0.953021478757,46512,53016.7,0.789505948126,22472017,-0.187531475931,5722.05831916,5481.94168084,0.283438580671,,,,,,,,,,,,,,,,,,,,,,,,-0.00729972572383,-0.0190694471102,-0.00162884570474,0.0101408756817,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-24T00:00:00.000+09:00",5460,5525,5425,5455,44644,-0.0171171171171,-0.0396126760563,-0.0319432120674,38.932427988,5588.39781592,5634.51866772,-46.1208517987,-49.7616374125,3.64078561383,5593,5744.7,128.970733395,0.010590000124,0.048233554915,-0.542231104777,,,,,"2023-06-14T20:55:57.000+09:00",0,-65316,0,-0.0119156736939,0.00274977085243,0.0375802016499,1,-0.0162162162162,0.018018018018,-0.0246736992669,-0.0504290911623,-0.00845478493102,-0.00912220667507,0.000667421744056,0.0236426642337,19.3107631011,"train",5806.91666667,-0.0606030165177,0.975326300733,0.939396983482,47863.6,53173.65,0.839588781285,22427373,-0.267985176869,5727.88513632,5458.11486368,-0.0115463562748,,,,,,,,,,,,,,,,,,,,,,,,-0.00821411727716,-0.0156419051127,-0.00890299983996,-0.00147521200444,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-25T00:00:00.000+09:00",5455,5460,5335,5390,63782,-0.0119156736939,-0.0451727192205,-0.0417777777778,36.107116081,5557.87507501,5616.40617381,-58.5310988042,-51.5155296909,-7.01556911338,5581.25,5732.1,128.687109581,0.0108279489796,0.0574229446034,0.756297961833,,,,,"2023-06-14T20:55:58.000+09:00",0,-120398,0,-0.00463821892393,-0.00278293135436,0.0278293135436,0,0,0.0229147571036,-0.0342665173572,-0.0596814431011,-0.0108592020045,-0.00955761218754,-0.00130158981695,0.023875159477,19.6555269647,"train",5787.16666667,-0.0686288627135,0.965733482643,0.931371137287,52461.6,52487.65,1.21518109498,22363591,-0.258417932599,5741.49590478,5421.00409522,-0.0967391187249,,,,,,,,,,,,,,,,,,,,,,,,-0.0136635625124,-0.0193164411913,0.00174788881852,0.0074007674974,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-26T00:00:00.000+09:00",5365,5415,5285,5365,37788,-0.00463821892393,-0.0529567519859,-0.042818911686,35.0534640975,5528.20198655,5597.78349427,-69.5815077254,-55.1287252978,-14.4527824276,5569.25,5719.9,128.780887468,0.0108379263581,0.066550422404,-0.920662269265,,,,,"2023-06-14T20:55:59.000+09:00",0,2250,0,-0.00559179869525,0.0139794967381,0.0363466915191,1,-0.00463821892393,0.0241187384045,-0.0366745971181,-0.0620465392752,-0.0129695261371,-0.010275624473,-0.00269390166404,0.0240038932839,19.1273985309,"train",5778.58333333,-0.0715717520153,0.963325402882,0.928428247985,50111.8,51848.2,0.728819901173,22325803,-0.249271913008,5754.56796999,5383.93203001,-0.0510798548426,,,,,,,,,,,,,,,,,,,,,,,,-0.00168339346409,-0.00986038082293,-0.00295482545984,0.005222161899,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-27T00:00:00.000+09:00",5325,5385,5225,5335,47120,-0.00559179869525,-0.0473214285714,-0.0421903052065,33.779595135,5498.478604,5578.31805025,-79.8394462507,-60.0708694884,-19.7685767624,5557.5,5709.8,131.010824077,0.0108264576757,0.0761412178145,-0.323494722507,,,,,"2023-06-14T20:56:01.000+09:00",0,-40004,0,0.00187441424555,0.0234301780694,0.049671977507,1,-0.00745573159366,0.0298229263747,-0.0400359874044,-0.0656415286,-0.0149652195409,-0.0112597693511,-0.00370545018976,0.0245568554972,19.342496986,"train",5770.16666667,-0.0754166546316,0.959964012596,0.924583345368,47038.2,52034,0.905561748088,22278683,-0.251952569474,5769.077409,5345.922591,-0.0258122808326,,,,,,,,,,,,,,,,,,,,,,,,0.00441881335947,0.0238066567121,-0.0100106120547,-0.0293984554074,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-04-28T00:00:00.000+09:00",5390,5395,5300,5345,22637,0.00187441424555,-0.0369369369369,-0.0360685302074,34.6323420696,5474.86651108,5561.03523171,-86.1687206367,-65.290439718,-20.8782809187,5547.5,5699.3,128.438622358,0.0108449151677,0.0832838784485,-1.77019325523,,,,,"2023-06-14T20:56:02.000+09:00",0,-14475,0,0.0233863423761,0.00654817586529,0.044901777362,1,0.0103092783505,0.0178069353327,-0.0365029292474,-0.0621655291001,-0.0161213696233,-0.012215236617,-0.0039061330063,0.0240296767741,18.6112578464,"train",5760.5,-0.0721291554553,0.963497070753,0.927870844545,43194.2,51308.75,0.441191804517,22301320,-0.197259726655,5778.50865785,5316.49134215,0.061704738931,,,,,,,,,,,,,,,,,,,,,,,,0.00229184112573,-0.0086802084191,-0.000417426880179,0.0105546226646,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-02T00:00:00.000+09:00",5345,5475,5340,5470,40586,0.0233863423761,0.00274977085243,-0.0135256988278,44.2897038068,5474.11781706,5554.29188122,-80.1740641512,-68.2671646047,-11.9068995465,5543.75,5691.8,128.907292189,0.0121550659482,0.0842285782322,-0.586321836407,,,,,"2023-06-14T20:56:03.000+09:00",0,101691,0,-0.0173674588665,-0.0109689213894,0.0301645338208,0,0,0.0252572497661,-0.0133032694476,-0.0389683404196,-0.014657050119,-0.0124802860338,-0.00217676408529,0.0235662325757,19.2182123585,"train",5750.91666667,-0.0488472852154,0.986696730552,0.951152714785,42382.6,49794.45,0.815070755877,22341906,-0.162505058295,5777.22109029,5310.27890971,0.342057532885,,,,,,,,,,,,,,,,,,,,,,,,0.00913840729474,0.0151632001709,0.0142479350813,0.0082231422052,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-03T00:00:00.000+09:00",5280,5450,5275,5375,30191,-0.0173674588665,-0.00278293135436,-0.0553602811951,39.5119642668,5458.86892213,5541.01100113,-82.1420789942,-71.0421474826,-11.0999315116,5528,5679.5,133.62819989,0.0110118078218,0.0847974071199,-1.16551574487,,,,,"2023-06-14T20:56:05.000+09:00",0,46478,0,0.0120930232558,0.0288372093023,0.0520930232558,1,-0.0347349177331,0.0319926873857,-0.0276772793054,-0.0536138744608,-0.0152822472547,-0.0132171437177,-0.00206510353704,0.0248610604446,18.9048130049,"train",5738,-0.0632624607877,0.972322720695,0.936737539212,35664.4,47342.85,0.637709812569,22311715,-0.286475148835,5762.38003328,5293.61996672,0.173607009396,,,,,,,,,,,,,,,,,,,,,,,,-0.00910715063837,-0.0145276469419,-0.00826030822817,-0.0028398119246,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-04T00:00:00.000+09:00",5370,5575,5320,5440,52117,0.0120930232558,0.0139794967381,-0.0371681415929,43.9659245474,5455.96601103,5533.52870475,-77.5626937117,-72.3462567284,-5.21643698329,5517.5,5666.3,142.297614183,0.0114240479334,0.0835010118301,0.267324170272,,,,,"2023-06-14T20:56:06.000+09:00",0,37323,0,0.00367647058824,0.0294117647059,0.0422794117647,1,-0.00093023255814,0.0474418604651,-0.0140462165836,-0.0399378783333,-0.0142578481088,-0.0132989442515,-0.000958903857222,0.0261576496661,19.4627808135,"train",5725.66666667,-0.0498922978401,0.985953783416,0.95010770216,38530.2,48266.55,1.0797747094,22363832,-0.192152743463,5747.85841639,5287.14158361,0.331783875719,,,,,,,,,,,,,,,,,,,,,,,,-0.00018389701767,0.00222965440357,0.0122769202735,0.00986336885225,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-08T00:00:00.000+09:00",5455,5520,5440,5460,20756,0.00367647058824,0.0234301780694,-0.017101710171,45.3005552111,5456.58662472,5528.08213402,-71.4955093027,-72.1761072433,0.680597940513,5512.75,5656,137.847784599,0.0109427031065,0.0838008150071,-1.6765150732,,,,,"2023-06-14T20:56:08.000+09:00",0,33222,0,-0.014652014652,0.0265567765568,0.0265567765568,1,0.00275735294118,0.0147058823529,-0.00956872704186,-0.0346534653465,-0.0130944156232,-0.0132190672607,0.000124651637457,0.0252468469961,18.5457947181,"train",5713.41666667,-0.0443546622716,0.990431272958,0.955645337728,33257.4,46915.55,0.442411950835,22384588,-0.124648437458,5743.73647147,5281.76352853,0.385815823616,,,,,,,,,,,,,,,,,,,,,,,,0.00490615528561,-0.00328970723972,-0.00122968469738,0.00696617782796,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-09T00:00:00.000+09:00",5450,5480,5370,5380,21994,-0.014652014652,0.00654817586529,-0.0271247739602,41.08515782,5444.80406707,5517.11308706,-72.3090199874,-72.2026897921,-0.106330195358,5505.25,5640.9,135.858657128,0.0113310157009,0.0864253253217,-1.42495534588,,,,,"2023-06-14T20:56:09.000+09:00",0,3168,0,0.00557620817844,0.0473977695167,0.0734200743494,1,-0.0018315018315,0.0201465201465,-0.0227510103992,-0.0462514846922,-0.0134403382876,-0.0134205743108,-1.97639768324e-05,0.0252525384996,18.5889686295,"train",5698.5,-0.0558919013776,0.977248989601,0.944108098622,33128.8,45487.15,0.483521170265,22362594,-0.0971604068402,5743.14651111,5267.35348889,0.236755281921,,,,,,,,,,,,,,,,,,,,,,,,-0.00125337715511,-0.00763404093651,-0.0133986374969,-0.00701797371551,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-10T00:00:00.000+09:00",5385,5455,5360,5410,18844,0.00557620817844,-0.0109689213894,-0.0136736554239,43.2189606486,5439.44959521,5509.17878431,-69.7291890995,-71.7079896536,1.97880055404,5501.5,5626.8,132.940181618,0.0113120309478,0.0877556553737,-1.46611920897,,,,,"2023-06-14T20:56:10.000+09:00",0,22955,0,0.0221811460259,0.0536044362292,0.0665434380776,1,0.00092936802974,0.0176579925651,-0.0166318276834,-0.0385298926566,-0.0128889443807,-0.0132547115811,0.000365767200376,0.0245730465099,18.4399542215,"train",5686.75,-0.048665758122,0.983368172317,0.951334241878,28780.4,42903.1,0.439222340577,22381438,0.0011397777783,5742.89386902,5260.10613098,0.310475716778,,,,,,,,,,,,,,,,,,,,,,,,-0.00539827733202,-0.00730992402943,0.0109744855105,0.0128861322079,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-11T00:00:00.000+09:00",5420,5600,5410,5530,48158,0.0221811460259,0.0288372093023,0.0018115942029,50.8822115786,5453.38042672,5510.72109659,-57.3406698671,-68.8345256963,11.4938558291,5502,5616.8,137.015882931,0.0122836731899,0.0878176748308,0.375315119278,,,,,"2023-06-14T20:56:12.000+09:00",0,72012,0,0.0126582278481,0.0271247739602,0.0433996383363,1,0.00184842883549,0.0351201478743,0.00508905852417,-0.0154536390828,-0.0103690180592,-0.0124474730011,0.00207845494198,0.0247768323565,19.4001856492,"train",5678.58333333,-0.0261655635942,1.00508905852,0.973834436406,32373.8,42203.9,1.14107937892,22429596,-0.0154085285957,5743.58642346,5260.41357654,0.557950276342,,,,,,,,,,,,,,,,,,,,,,,,-0.0022070810852,-0.00626702340492,0.0243882271111,0.0284481694308,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-12T00:00:00.000+09:00",5530,5620,5440,5600,68930,0.0126582278481,0.0294117647059,-0.00355871886121,54.7211127469,5475.93728415,5517.33434869,-41.3970645441,-63.3470334659,21.9499689217,5501,5607.4,140.086177008,0.0119376196304,0.0871780532427,1.579109243,,,,,"2023-06-14T20:56:14.000+09:00",0,-28780,0,0.000892857142857,0.0151785714286,0.0571428571429,1,0,0.0325497287523,0.0179967278677,-0.00131968470236,-0.00739233295431,-0.0113119702618,0.00391963730745,0.0250153887514,19.7713686552,"train",5672.33333333,-0.0127519539284,1.01799672787,0.987248046072,35736.4,42755.05,1.61220721295,22498526,-0.00231902430239,5740.78323544,5261.21676456,0.70643645044,,,,,,,,,,,,,,,,,,,,,,,,-0.00625451625853,-0.00255900259539,0.0189127441066,0.0152172304435,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-15T00:00:00.000+09:00",5595,5705,5555,5605,117497,0.000892857142857,0.0265567765568,-0.00355555555556,54.9917062249,5495.79308659,5523.82810064,-28.0350140541,-56.2846295835,28.2496155294,5500,5599.7,140.794307222,0.0119376329172,0.0864965484431,3.08332704532,,,,,"2023-06-14T20:56:15.000+09:00",0,-23465,0,0.00535236396075,0.0178412132025,0.0249776984835,1,-0.000892857142857,0.0267857142857,0.0190909090909,0.000946479275675,-0.00500178662874,-0.0100418607642,0.00504007413549,0.0251194125284,20.3055824174,"train",5668.41666667,-0.011187721439,1.01909090909,0.988812278561,55084.6,47372.6,2.48027340699,22616023,0.0953800298063,5737.86550822,5262.13449178,0.720712958315,,,,,,,,,,,,,,,,,,,,,,,,0.00158760937538,-0.00960568072663,-0.000694752232521,0.0104985378695,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-16T00:00:00.000+09:00",5605,5680,5595,5635,73936,0.00535236396075,0.0473977695167,-0.0114035087719,56.6650894738,5517.2095348,5532.06305615,-14.8535213447,-47.9984079358,33.144886591,5496.75,5593.3,136.808999563,0.0116105952315,0.083116546853,1.20152054181,,,,,"2023-06-14T20:56:17.000+09:00",0,-9999,0,0.0115350488021,0.00976042590949,0.0204081632653,1,0,0.0151650312221,0.0251512257243,0.00745534836322,-0.00263593990146,-0.00851790735328,0.00588196745182,0.0242784382543,19.847707562,"train",5664.5,-0.00520787359873,1.02515122572,0.994792126401,65473,47077,1.57053338148,22689959,0.0896998534316,5725.18543946,5268.31456054,0.802601908724,,,,,,,,,,,,,,,,,,,,,,,,0.000358965051324,0.00272549814003,0.00499339890943,0.00262686582072,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-17T00:00:00.000+09:00",5635,5725,5600,5700,88895,0.0115350488021,0.0536044362292,0.00352112676056,60.1243804708,5545.33114483,5544.50282977,0.828315066785,-38.2330633352,39.061378402,5497.75,5586,135.965499594,0.011875973963,0.0843203130153,1.6355547667,,,,,"2023-06-14T20:56:18.000+09:00",0,89933,0,-0.00350877192982,-0.00701754385965,0.0201754385965,0,0,0.0221827861579,0.0367877768178,0.0204081632653,0.000145318432769,-0.0067075549711,0.00685287340387,0.02385359642,20.0434326327,"train",5662.08333333,0.00669659283244,1.03678777682,1.00669659283,79483.2,49627.45,1.79124657825,22778854,0.212822742253,5729.53600044,5265.96399956,0.936286056138,,,,,,,,,,,,,,,,,,,,,,,,0.00581395348837,0.0213529231711,0.00572109531376,-0.00981787436898,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-18T00:00:00.000+09:00",5705,5750,5680,5680,45407,-0.00350877192982,0.0271247739602,0.00620017714792,58.5749835447,5566.04943024,5554.53965719,11.5097730523,-28.2844960577,39.79426911,5499.5,5578.2,131.253678194,0.0118183306439,0.086074491407,-0.185894463578,,,,,"2023-06-14T20:56:20.000+09:00",0,7434,0,0.000880281690141,-0.0246478873239,0.0255281690141,0,0.000877192982456,0.0122807017544,0.0328211655605,0.018249614571,0.00202636849512,-0.0049796647989,0.00700603329402,0.0231080419356,19.3681280728,"train",5656.91666667,0.00408055035871,1.03282116556,1.00408055036,78933,49858.2,0.910722809889,22733447,0.207209646558,5736.18333275,5262.81666725,0.881311176215,,,,,,,,,,,,,,,,,,,,,,,,0.00831375818749,0.00203790503363,-0.0118225301173,-0.00554667696345,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-19T00:00:00.000+09:00",5680,5730,5665,5685,26775,0.000880281690141,0.0151785714286,0.00353045013239,58.8604116335,5584.3495179,5564.20338629,20.1461316101,-18.5983705242,38.7445021343,5500.5,5572.2,126.521272609,0.0117969142937,0.0871275774811,-0.896882162007,,,,,"2023-06-14T20:56:21.000+09:00",0,18802,0,0.00351802990325,-0.0219876868953,0.0642040457344,0,0,0.0114436619718,0.0335424052359,0.0202433509206,0.00354373467196,-0.00327148118279,0.00681521585475,0.0222552810218,18.8408103081,"train",5650,0.00619469026549,1.03354240524,1.00619469027,70502,48720.1,0.549567837504,22760222,0.188690088896,5740.12261997,5260.87738003,0.88498034957,,,,,,,,,,,,,,,,,,,,,,,,0.00890116880019,0.00697460192131,-0.00802088711005,-0.00609432023116,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-22T00:00:00.000+09:00",5695,5725,5600,5705,43380,0.00351802990325,0.0178412132025,0.01875,60.0462784942,5602.91113053,5574.63276508,28.2783654476,-9.22302332982,37.5013887774,5505.75,5569.3,126.41261028,0.011501011246,0.0916766021344,-0.180556785507,,,,,"2023-06-13T20:33:19.000+09:00",0,43363,0,-0.00262927256792,-0.0184049079755,0.0438212094654,0,0.00175901495163,0.0219876868953,0.0361894383145,0.0243657192107,0.00495676870247,-0.00161665614896,0.00657342485143,0.0221582138966,19.3268520507,"train",5645.5,0.0105393676379,1.03618943831,1.01053936764,55678.6,47764.7,0.908202082291,22803602,0.303286736858,5758.1242261,5253.3757739,0.894751086667,,,,,,,,,,,,,,,,,,,,,,,,0.00760110174601,0.0122606092287,-0.00408307184275,-0.00874257932547,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-23T00:00:00.000+09:00",5705,5735,5645,5690,29716,-0.00262927256792,0.00976042590949,0.0252252252252,58.680083589,5616.30941814,5583.17848619,33.1309319534,-0.752232273185,33.8831642265,5512.75,5570.3,123.811709546,0.0113095892952,0.0959144356192,-0.709747811166,,,,,"2023-06-13T20:33:19.000+09:00",0,-7074,0,-0.00527240773286,-0.018453427065,0.030755711775,0,0,0.0157756354075,0.0321527368373,0.0214889682782,0.00582265939426,-0.000132202508468,0.00595486190273,0.0217595271609,18.9459064333,"train",5638.08333333,0.00920821201058,1.03215273684,1.00920821201,46834.6,47157.65,0.630141663124,22773886,0.320063658813,5777.12615248,5248.37384752,0.835223124963,,,,,,,,,,,,,,,,,,,,,,,,0.00409451405509,0.00835641519177,-0.00672378662302,-0.0109856877597,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-24T00:00:00.000+09:00",5695,5695,5610,5660,33531,-0.00527240773286,-0.00701754385965,0.0375802016499,55.93879745,5623.03104612,5588.86896869,34.1620774271,6.23062966686,27.9314477602,5523,5571.5,121.039444578,0.0106181117629,0.0979364383091,-0.528121269972,,,,,"2023-06-13T20:33:19.000+09:00",0,22625,0,-0.0212014134276,-0.00441696113074,0.023851590106,0,0.000878734622144,0.0149384885764,0.0248053594061,0.0158844117383,0.00603570272563,0.00110081796234,0.00493488476329,0.0213850608795,19.0614048395,"train",5630.5,0.00523932155226,1.02480535941,1.00523932155,35761.8,46602,0.719518475602,22740355,0.335803184413,5793.45147439,5252.54852561,0.75328018697,,,,,,,,,,,,,,,,,,,,,,,,-3.8947634905e-05,-0.00430653196145,-0.00523346009796,-0.000965875771414,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-25T00:00:00.000+09:00",5655,5675,5535,5540,50423,-0.0212014134276,-0.0246478873239,0.0278293135436,46.5676523019,5610.25703902,5585.24904509,25.0079939386,9.98610252122,15.0218914174,5530.5,5574,122.393769965,0.0113873229391,0.0952943885862,0.183553220689,,,,,"2023-06-13T20:33:19.000+09:00",0,-1814,0,0.00361010830325,0.0207581227437,0.0550541516245,1,-0.000883392226148,0.0247349823322,0.00171774703915,-0.00609974883387,0.00451407832827,0.00180254558145,0.00271153274683,0.0220927382609,19.4479524825,"train",5622.33333333,-0.014643979368,1.00171774704,0.985356020632,36765,45934.05,1.09772597888,22689932,0.355227766766,5794.01280804,5266.98719196,0.518025689284,,,,,,,,,,,,,,,,,,,,,,,,-0.00496991178017,-0.00904776377621,-0.0162315016474,-0.0121536496513,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-26T00:00:00.000+09:00",5545,5595,5510,5560,50404,0.00361010830325,-0.0219876868953,0.0363466915191,48.1273882677,5602.52518687,5583.37874545,19.1464414171,11.8181703004,7.32827111667,5540.25,5571.8,119.722786396,0.0113088810801,0.091150049072,0.157340654129,,,,,"2023-06-13T20:33:19.000+09:00",0,31928,0,0.00719424460432,0.0197841726619,0.0521582733813,1,0.000902527075812,0.0153429602888,0.00356482108208,-0.00211780753078,0.00344360457141,0.00212557019791,0.0013180343735,0.0215328752512,19.4511792068,"train",5613.83333333,-0.00958940711932,1.00356482108,0.990410592881,41490.8,46564.85,1.08244738252,22740336,0.445113642587,5792.74702969,5287.75297031,0.539109370959,,,,,,,,,,,,,,,,,,,,,,,,0.00161272013434,-0.00529656018497,0.00199738816891,0.00890666848822,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-30T00:00:00.000+09:00",5585,5625,5515,5600,44182,0.00719424460432,-0.0184049079755,0.049671977507,51.19583372,5602.13669658,5584.60994949,17.5267470891,12.9598856581,4.566861431,5553.5,5571.9,119.028301654,0.0112312236797,0.0847201509107,-0.09161739154,,,,,"2023-06-13T20:33:19.000+09:00",0,90823,0,-0.00267857142857,0.000892857142857,0.0401785714286,1,0.0044964028777,0.0197841726619,0.00837309804628,0.00504316301441,0.00312977626592,0.0023142652961,0.000815510969821,0.0212550538668,19.3265946261,"train",5607.33333333,-0.00130781119962,1.00837309805,0.9986921888,41651.2,46417.95,0.951830057122,22784518,0.544870034114,5788.74667904,5318.25332096,0.598832426008,,,,,,,,,,,,,,,,,,,,,,,,0.0104384459964,0.00980752582332,-0.00324420139206,-0.00261328121901,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-05-31T00:00:00.000+09:00",5600,5635,5580,5585,28431,-0.00267857142857,-0.018453427065,0.044901777362,50.0013560744,5599.50028172,5584.63884212,14.8614396004,13.3401964466,1.52124315384,5565.5,5566.8,114.454851536,0.0112873939344,0.0772984641965,-0.756659513542,,,,,"2023-06-13T20:33:19.000+09:00",0,14527,0,0.00895255147717,0.0340196956132,0.0152193375112,1,0,0.00982142857143,0.0035037283263,0.00326938276927,0.00266095606095,0.00238857590807,0.00027238015288,0.0204932590037,18.8830750959,"train",5601.16666667,-0.00288630344869,1.00350372833,0.997113696551,41394.2,46707.65,0.608701144245,22756087,0.486822822386,5780.60230124,5350.39769876,0.5453272696,,,,,,,,,,,,,,,,,,,,,,,,-0.00324886289799,0.00638872577804,0.000570291469414,-0.00906729720661,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-01T00:00:00.000+09:00",5585,5635,5565,5635,37875,0.00895255147717,-0.00441696113074,0.0301645338208,53.8653305466,5604.96177684,5588.36929826,16.5924785811,13.9906528735,2.60182570758,5573.75,5563.6,111.279504997,0.0103349421151,0.0762355037593,-0.359444665501,,,,,"2023-06-13T20:33:19.000+09:00",0,47149,0,0.00354924578527,0.0239574090506,0.0212954747116,1,0,0.012533572068,0.010989010989,0.0128334172119,0.00294453923355,0.00248281328722,0.000461725946332,0.019747915705,19.178798974,"train",5594,0.0073292813729,1.01098901099,1.00732928137,42263,46572.1,0.813255146322,22793962,0.485329199242,5786.20881954,5361.29118046,0.644145581089,,,,,,,,,,,,,,,,,,,,,,,,-0.00308483888992,0.00798188904707,0.0120373903671,0.000970662430096,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-02T00:00:00.000+09:00",5635,5685,5615,5655,26686,0.00354924578527,0.0207581227437,0.0520930232558,55.3516962039,5612.65996502,5593.3049058,19.3550592231,15.0635341434,4.29152507969,5587.75,5562.9,108.330968926,0.00938314428341,0.0695654866848,-0.81026944406,,,,,"2023-06-13T20:33:19.000+09:00",0,35507,0,0.0026525198939,0.0203359858532,0.0327144120248,1,0,0.0124223602484,0.0120352556933,0.0165561128189,0.00342264530912,0.00266375493252,0.000758890376602,0.0191566700135,18.8321897575,"train",5587.08333333,0.012156014617,1.01203525569,1.01215601462,37515.6,46396.85,0.575168357335,22820648,0.548456414606,5782.10727411,5393.39272589,0.673006130868,,,,,,,,,,,,,,,,,,,,,,,,0.0125293382688,0.0049549653847,-0.00898009248351,-0.00140571959943,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-05T00:00:00.000+09:00",5655,5675,5620,5670,30516,0.0026525198939,0.0197841726619,0.0422794117647,56.4840767453,5621.48150886,5598.98602389,22.4954849771,16.5499243102,5.94556066697,5599.25,5564.7,104.521614003,0.00912699198986,0.0660877598822,-0.603448134625,,,,,"2023-06-13T20:33:19.000+09:00",0,37962,0,-0.0114638447972,0.0440917107584,0.0670194003527,1,0,0.00972590627763,0.0126356208421,0.018922852984,0.00396745766792,0.00291885790303,0.0010485997649,0.0184341470905,18.9689508177,"train",5581.83333333,0.0157952882864,1.01263562084,1.01579528829,33538,45316.8,0.673392649084,22851164,0.537694629806,5784.27094476,5414.22905524,0.691194570138,,,,,,,,,,,,,,,,,,,,,,,,0.0054010210044,0.00255742690597,-0.0027485011105,9.50929879249e-05,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-07T00:00:00.000+09:00",5670,5695,5565,5605,51164,-0.0114638447972,0.000892857142857,0.0265567765568,50.5062990502,5618.94589211,5599.4315036,19.5143885169,17.1428171515,2.37157136537,5606.5,5567.4,106.341498717,0.00958254957725,0.0619425427912,0.181100728777,,,,,"2023-06-13T20:33:19.000+09:00",0,-15254,0,0.0303300624442,0.0249776984835,0.0883140053524,1,0,0.0229276895944,-0.000267546597699,0.00675360132198,0.00348160366046,0.00305848655691,0.000423117103546,0.0189726135088,19.4742057777,"train",5577.75,0.00488548249742,0.999732453402,1.0048854825,34934.4,46837.2,1.09237956155,22800000,0.443463742495,5780.14043308,5432.85956692,0.495680729501,,,,,,,,,,,,,,,,,,,,,,,,7.26463537266e-05,0.0119961391736,-0.0115364911509,-0.0234599839708,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-08T00:00:00.000+09:00",5605,5995,5605,5775,303885,0.0303300624442,0.0340196956132,0.0734200743494,61.8716325556,5642.9542164,5612.4365774,30.5176389994,19.8177815211,10.6998574783,5626.25,5571.6,126.602820237,0.0107667454626,0.0550802299145,4.02416170492,,,,,"2023-06-13T20:33:19.000+09:00",0,23137,0,-0.000865800865801,-0.004329004329,0.0155844155844,0,0,0.0695807314897,0.0264385692068,0.0365065690286,0.00528443965357,0.00343165047984,0.00185278917373,0.0219225662748,21.2856981553,"train",5580,0.0349462365591,1.02643856921,1.03494623656,90025.2,60931.75,4.98730136587,23103885,0.608296167433,5781.19757178,5471.30242822,0.980001068403,,,,,,,,,,,,,,,,,,,,,,,,-0.00181602691543,-0.00521164501771,0.0321460893597,0.035541707462,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-09T00:00:00.000+09:00",5775,5855,5735,5770,78251,-0.000865800865801,0.0239574090506,0.0665434380776,61.4248643828,5662.49972157,5624.10794204,38.3917795313,23.5325811231,14.8591984082,5644.25,5574.3,126.13119022,0.0107993101981,0.0468654507827,0.240400977069,,,,,"2023-06-13T20:33:19.000+09:00",0,-1039,0,0,0.00779896013865,0.0164644714038,1,0,0.0207792207792,0.022279310803,0.035107547136,0.00665368796036,0.00407843693642,0.00257525102394,0.0218598249948,19.9281042496,"train",5582.83333333,0.0335253903335,1.0222793108,1.03352539033,98100.4,63902.1,1.22454504625,23025634,0.504049162704,5776.51016029,5511.98983971,0.975388808406,,,,,,,,,,,,,,,,,,,,,,,,0.011609246031,0.00865168411081,-0.0124750468968,-0.00951748497661,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-12T00:00:00.000+09:00",5730,5805,5725,5770,43706,0,0.0203359858532,0.0433996383363,61.4248643828,5679.03822595,5634.91476115,44.1234647966,27.6507578578,16.4727069388,5656.25,5577.2,122.836105205,0.00990353227933,0.0467339310953,-0.334262547133,,,,,"2023-06-13T20:33:19.000+09:00",0,19702,0,0.0259965337955,0.00953206239168,0.0155979202773,1,-0.00693240901213,0.0138648180243,0.0201104972376,0.0345693179373,0.00764704762507,0.00479215907415,0.00285488855092,0.0212887530684,19.3456680349,"train",5588.75,0.0324312234399,1.02011049724,1.03243122344,101504.4,63679.5,0.686343328701,23025634,0.467998335414,5788.41939888,5524.08060112,0.930318973094,,,,,,,,,,,,,,,,,,,,,,,,-0.00447152008966,0.00231976553394,0.00447152008966,-0.00231976553394,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-13T00:00:00.000+09:00",5770,5960,5770,5920,134884,0.0259965337955,0.0440917107584,0.0571428571429,69.1703673235,5716.10926811,5656.03218625,60.0770818587,34.136022658,25.9410592007,5672.25,5583.5,127.633526261,0.0109778495996,0.0607902230951,1.0998898631,,,,,"2023-06-14T06:51:49.000+09:00",0,33413,0,-0.0295608108108,0.0219594594595,0.00591216216216,1,0,0.0329289428076,0.0436775529993,0.0602668577057,0.0101481557194,0.00576622004358,0.0043819356758,0.0215597172739,20.4982621579,"train",5592.91666667,0.0584817104969,1.043677553,1.0584817105,122378,66977.2,2.01387934999,23160518,0.494192053415,5844.65867148,5499.84132852,1.21849634325,,,,,,,,,,,,,,,,,,,,,,,,0.00327077034248,0.0124751625723,0.022725763453,0.0135213712232,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-14T00:00:00.000+09:00",5920,5920,5730,5745,65197,-0.0295608108108,0.0249776984835,0.0249776984835,55.235779634,5720.55399609,5662.62239468,57.9316014161,38.8951384096,19.0364630065,5679.25,5587,132.088274386,0.0130576544573,0.0606723862485,0.0137659651784,,,,,"2023-06-15T06:51:49.000+09:00",0,-67866,0,0.000870322019147,0.0365535248042,0.0208877284595,1,0,0.0320945945946,0.0115772329093,0.0282799355647,0.0100838296634,0.00677025907913,0.00331357058424,0.0229918667338,19.7412539275,"train",5595.41666667,0.0267331893663,1.01157723291,1.02673318937,125184.6,64362.2,1.01297034595,23095321,0.372344326328,5851.5368248,5506.9631752,0.690815519631,-47889,-69009,,36339,58373,,5155,4590,,,,,,,,,,,,,,,,-0.00715328190451,-0.027854283516,-0.0224075289063,-0.00170652729479,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-15T00:00:00.000+09:00",5750,5790,5715,5750,31513,0.000870322019147,-0.004329004329,0.0204081632653,55.5115439162,5725.08415054,5669.09480988,55.9893406543,42.3139788586,13.6753617957,5685,5591.1,128.010540501,0.013024937958,0.0610963401121,-0.503646375909,,,,,"2023-06-16T06:51:49.000+09:00",0,13705,0,0.0113043478261,0.02,0.0286956521739,1,0.000870322019147,0.0130548302872,0.0114335971856,0.0284201677666,0.00973727663553,0.00735895284497,0.00237832379057,0.0222627026958,19.0151105774,"train",5593.91666667,0.0279023343811,1.01143359719,1.02790233438,70710.2,62241.05,0.506305725883,23126834,0.350954072915,5858.66634677,5511.33365323,0.68714045988,-49086,-68970,-476845,56808,59397,475768,-133,5122,5318,,,,,,,,,,,,,,,-0.00402431388121,0.0071229482812,0.00489463590036,-0.00625262626205,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-16T00:00:00.000+09:00",5750,5875,5745,5815,64185,0.0113043478261,0.00779896013865,0.0201754385965,59.0438187059,5738.91735815,5679.90260175,59.0147564033,45.6541343675,13.3606220358,5690.75,5596.5,128.152644751,0.0130157863092,0.0641935523186,0.0523725404035,,,,,"2023-06-19T06:51:49.000+09:00",0,38386,0,0.00171969045572,-0.00343938091144,0.00171969045572,0,0,0.0226086956522,0.021833677459,0.0390422585545,0.0101487113333,0.00785109791359,0.00229761341974,0.0220382880053,19.7377208852,"train",5594.25,0.0394601599857,1.02183367746,1.03946015999,67897,61005.55,1.05211738932,23191019,0.337809428814,5873.40472893,5508.09527107,0.840122592853,15845,-15595,-433581,2609,18422,447686,-10075,-4920,-4757,,,,,,,,,,,,,,,0.00661289456938,0.0112865017539,0.00469145325671,1.78460721805e-05,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-19T00:00:00.000+09:00",5820,5845,5725,5825,22978,0.00171969045572,0.00953206239168,0.0255281690141,59.575586706,5752.16084151,5690.65055717,61.5102843388,48.8253643618,12.684919977,5698,5599.2,127.570312983,0.0129733553017,0.0672731342019,-0.603125886453,,,,,"2023-06-20T06:51:55.000+09:00",0,369,0,0.0386266094421,0.00343347639485,0.0103004291845,1,0.000859845227859,0.0206362854686,0.0222885222885,0.0403271895985,0.0105597054659,0.0083820368003,0.00217766866558,0.0219004829155,18.7122068013,"train",5596.5,0.0408290896096,1.02228852229,1.04082908961,63751.4,59884.1,0.383707862354,23213997,0.401233382484,5889.66115934,5506.33884066,0.831313867756,16843,3593,-462431,-2453,16925,476549,-10088,-10221,-4770,,,,,,,,,,,,,,,-0.00620384722312,0.000743285094881,0.00792353767884,0.000976405360837,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-20T00:00:00.000+09:00",5795,6750,5795,6050,4265082,0.0386266094421,0.0219594594595,0.0642040457344,69.2498377984,5797.98225051,5717.26903442,80.7132160906,55.2029347075,25.5102813831,5716.25,5607.2,186.672433484,0.0153045747684,0.0858088505531,4.34935673607,,,,,"2023-06-21T06:52:07.000+09:00",0,-208873,0,-0.0157024793388,-0.0330578512397,-0.0578512396694,0,-0.00515021459227,0.163948497854,0.0583861797507,0.0789698958482,0.013341027453,0.00912445201777,0.00421657543522,0.0308549476833,23.973785516,"train",5604.33333333,0.0795217986082,1.05838617975,1.07952179861,889791,271799.45,15.6920185085,27479079,0.868076995741,5961.50242099,5470.99757901,1.18042141777,8900,-43385,-393692,3595,61551,397085,-10088,-10088,-4770,,,,,,,,,,,,,,,-0.00175895765472,-0.00247577677496,0.0403855670968,0.041102386217,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-21T00:00:00.000+09:00",6060,6100,5955,5955,277261,-0.0157024793388,0.0365535248042,0.0438212094654,62.453764961,5822.13882735,5734.87873557,87.2600917812,61.6143661223,25.645725659,5728.75,5615.2,183.695831092,0.0158502126402,0.0929585657837,-0.0067993170076,,,,,"2023-06-22T06:52:07.000+09:00",0,167256,0,-0.0151133501259,-0.0218303946264,-0.0369437447523,0,0.00165289256198,0.0239669421488,0.0394937813659,0.060514318279,0.0146532479901,0.0103466609777,0.00430658701242,0.0308473267997,21.2247010622,"train",5612.41666667,0.0610402530104,1.03949378137,1.06104025301,932203.8,283493.5,0.978015368959,27201818,0.775717256304,5995.01819187,5462.48180813,0.92485360045,-60632,-28338,-389095,60344,42427,392462,-13,-10088,-4770,,,,,,,,,,,,,,,-0.00855307860924,-0.0120824449183,-0.0071494007296,-0.00362003442058,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-22T00:00:00.000+09:00",5925,5950,5825,5865,187589,-0.0151133501259,0.02,0.030755711775,56.7696950229,5828.73285391,5744.51734775,84.2155061624,66.1345941303,18.0809120321,5737.5,5621.9,179.860414586,0.0162711549814,0.094828270223,-0.113428793247,,,,,"2023-06-23T06:52:07.000+09:00",0,-23018,0,-0.0119352088662,-0.0332480818414,-0.0196078431373,0,-0.00503778337531,0.0209907640638,0.0222222222222,0.0432416087088,0.0143589950831,0.0112761456318,0.00308284945134,0.0306667373548,20.8187664404,"train",5617.41666667,0.044074233411,1.02222222222,1.04407423341,963419,291387.15,0.643779246957,27014229,0.727613245814,6009.5386002,5465.4613998,0.734341743975,174322,227001,-150790,-218143,-258026,110637,868,-9220,-3902,,,,,,,,,,,,,,,0.00428632827776,0.000776521639831,-0.0193996784037,-0.0158898717658,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-23T00:00:00.000+09:00",5865,5865,5755,5795,111799,-0.0119352088662,-0.00343938091144,0.023851590106,52.7485345831,5823.54318408,5748.25680347,75.2863806073,67.9649514257,7.32142918163,5744.25,5628.1,174.870384973,0.0164763364744,0.0942535120772,-0.200734390313,,,,,"2023-06-26T06:52:07.000+09:00",0,-71767,0,0.00862812769629,-0.00690250215703,-0.0112165660052,0,0,0.0187553282182,0.0088349218784,0.0296547680389,0.0129916101134,0.0117282055955,0.00126340451797,0.0301760802368,20.2892086524,"train",5620.08333333,0.0311235005412,1.00883492188,1.03112350054,972941.8,295300.55,0.378593944373,26902430,0.704718463951,6014.95786837,5473.54213163,0.59373573126,80301,21071,-244431,-94527,-35585,233806,746,733,-4024,,,,,,,,,,,,,,,-0.00909897058257,-0.00175722859947,-0.00283623828359,-0.0101779802667,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-26T00:00:00.000+09:00",5785,5885,5775,5845,88058,0.00862812769629,0.00343347639485,0.0550541516245,55.190084527,5826.84423268,5755.42296618,71.4212665046,68.6562144415,2.76505206308,5759.5,5634.6,170.236786046,0.0157026138433,0.0892371018354,-0.228880425622,,,,,"2023-06-27T06:52:07.000+09:00",0,60601,0,0.000855431993157,-0.000855431993157,-0.0461933276305,0,-0.00172562553926,0.0189818809318,0.0148450386318,0.0373407162886,0.012219207272,0.0117461444725,0.000473062799501,0.0291251986392,20.0590928431,"train",5623.75,0.0393420760169,1.01484503863,1.03934207602,985957.8,297182.3,0.296309706197,26990488,0.723555205004,6016.48054401,5502.51945599,0.66635500623,93156,47975,-240052,-100284,-55404,236525,459,459,-4311,,,,,,,,,,,,,,,0.00470798801603,0.00532668830872,0.00392013968026,0.00330143938757,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-27T00:00:00.000+09:00",5845,5925,5810,5850,84719,0.000855431993157,-0.0330578512397,0.0521582733813,55.4380545355,5830.40665843,5762.42867239,67.9779860365,68.5205687605,-0.542582723963,5774,5639.2,166.291301328,0.0157070346862,0.0840470286851,-0.234523819168,,,,,"2023-06-28T06:52:07.000+09:00",0,361,0,-0.0042735042735,0.034188034188,-0.0760683760684,1,0,0.0196749358426,0.0131624523727,0.0373811888211,0.0116201685533,0.0117129177368,-9.27491835835e-05,0.0284258634749,20.0212921189,"train",5627.83333333,0.0394764118814,1.01316245237,1.03947641188,149885.2,298898.05,0.283437780875,27075207,0.725142067672,6016.64377181,5531.35622819,0.656608182093,-49110,168991,-140190,94886,-166735,146047,-729,139,-4631,,,,,,,,,,,,,,,-0.000313686004182,-0.00609437180216,0.00116911799734,0.00694980379532,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-28T00:00:00.000+09:00",5825,5855,5785,5825,96161,-0.0042735042735,-0.0218303946264,0.0401785714286,53.8339381641,5829.57486482,5767.06358555,62.5112792762,67.3187108636,-4.80743158739,5785.25,5643.2,159.413351233,0.015740616993,0.0794635005941,-0.225002110111,,,,,"2023-06-29T06:52:07.000+09:00",0,-73782,0,-0.0266094420601,0.0472103004292,-0.10643776824,1,-0.0042735042735,0.0119658119658,0.00687092174063,0.0322157641055,0.0107315500903,0.0115568602341,-0.000825310143758,0.0273670989242,20.1436934293,"train",5632.08333333,0.034253162684,1.00687092174,1.03425316268,113665.2,301497,0.318945130466,26979046,0.69561687181,6015.10810841,5555.39189159,0.586466386319,15461,97164,-215897,-8937,-104866,211142,351,1097,-3673,,,,,,,,,,,,,,,-0.00666307686944,-0.00820234745007,0.00238957259593,0.00392884317656,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-29T00:00:00.000+09:00",5800,5820,5590,5670,198422,-0.0266094420601,-0.0332480818414,0.0152193375112,45.1173278192,5805.02488562,5759.87369032,45.1511952985,62.8852077506,-17.7340124521,5789.5,5642.6,164.812397574,0.0169231272192,0.0752096429683,-0.12250130757,,,,,"2023-06-30T06:52:07.000+09:00",0,-143677,0,0.0149911816578,0.0343915343915,-0.0529100529101,1,-0.00429184549356,0.0394849785408,-0.020640815269,0.00485591748485,0.00796317377399,0.0110908655645,-0.00312769179049,0.0290674422529,20.8410957524,"train",5634.16666667,0.00636000591628,0.979359184731,1.00636000592,115831.8,309996.55,0.640078091192,26780624,0.649126095113,6007.21311398,5571.78688602,0.225556265734,5382,-120965,-180002,-5888,156851,178724,570,161,-4470,,,,,,,,,,,,,,,-0.0055261115596,-0.00597483188576,-0.0210833305005,-0.0206346101743,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-06-30T00:00:00.000+09:00",5655,5755,5635,5755,60533,0.0149911816578,-0.00690250215703,0.0212954747116,49.9073487394,5797.32874937,5759.51267622,37.8160731473,57.87138083,-20.0553076826,5795.5,5644.1,161.611512033,0.0171168963449,0.0713262882605,-0.275236205502,,,,,"2023-07-03T06:52:06.000+09:00",0,38402,0,0.0147697654214,0.0191138140747,-0.0564726324935,1,-0.0026455026455,0.021164021164,-0.00698818048486,0.0196488368385,0.00657099446522,0.0100558437585,-0.00348484929324,0.0280819308485,19.6687682739,"train",5637.66666667,0.0208123928339,0.993011819515,1.02081239283,105578.6,311129.45,0.194558888591,26841157,0.650403714595,6002.18575181,5588.81424819,0.402025176758,317,89007,-16527,-11693,-83901,10616,772,165,-4588,,,,,,,,,,,,,,,0.00559211300304,0.00748442195895,0.00939906865481,0.0075067596989,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-03T00:00:00.000+09:00",5785,5895,5770,5840,70194,0.0147697654214,-0.000855431993157,0.0327144120248,54.2110990265,5803.89355716,5765.47470021,38.4188569531,53.9808760546,-15.5620191015,5804.75,5648,160.067832602,0.0173667610646,0.067889218507,-0.26719961026,,,,,"2023-07-04T06:52:07.000+09:00",0,102549,0,0.0359589041096,0.00342465753425,-0.0633561643836,1,0.00521285838401,0.0217202432667,0.00607261294629,0.0339943342776,0.00657857139608,0.00924330069428,-0.0026647292982,0.0274088754455,19.8315041945,"train",5640.16666667,0.0354303950829,1.00607261295,1.03543039508,102005.8,313304.85,0.224043770787,26911351,0.652831100444,6001.78997056,5607.71002944,0.589448856237,215726,219734,129436,-218622,-223204,-136826,-205,433,-4606,,,,,,,,,,,,,,,0.0148930693996,0.0242444485396,-0.000123303978225,-0.0094746831182,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-04T00:00:00.000+09:00",5840,6420,5840,6050,1240417,0.0359589041096,0.034188034188,0.0670194003527,62.7305416098,5841.75608683,5786.55064834,55.2054384881,54.2257885413,0.97964994682,5823.75,5655.7,190.062987416,0.0189014858797,0.0734783232335,0.932795438768,,,,,"2023-07-05T06:52:07.000+09:00",0,204429,0,0.00826446280992,-0.0157024793388,-0.105785123967,0,0,0.0993150684932,0.0388495385276,0.069717276376,0.0091248658658,0.00896294025476,0.000161925611045,0.0314153698209,22.7387717225,"train",5646.83333333,0.071396948142,1.03884953853,1.07139694814,333145.4,373799.9,3.31839842654,28151768,0.709016241042,6037.70969247,5609.79030753,1.02872108151,175950,104095,141389,-178909,-116944,-148774,-142,748,-4611,,,,,,,,,,,,,,,-0.00351973317656,0.000798389726636,0.0394786372861,0.035160514383,,,1,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-05T00:00:00.000+09:00",6050,6450,6025,6100,930002,0.00826446280992,0.0472103004292,0.0883140053524,64.4276102028,5881.48591962,5809.76911883,71.7168007906,57.7239909912,13.9928097994,5848.5,5665.7,206.844202601,0.0186112243197,0.0757140686657,0.548736143089,,,,,"2023-07-06T06:52:06.000+09:00",0,226464,0,-0.0385245901639,-0.0385245901639,-0.110655737705,0,0,0.0702479338843,0.0430024792682,0.0766542527843,0.0117568525886,0.00946294934281,0.00229390324581,0.0339088856722,22.458986066,"train",5655.91666667,0.0785165976632,1.04300247927,1.07851659766,499913.6,417741.8,2.22626033593,29081770,0.751872328793,6069.9068653,5627.0931347,1.06795890151,182,73728,73545,-2699,-77663,-81729,-24,-210,-4611,,,,,,,,,,,,,,,-0.00551804450683,0.00132584269663,0.0137825073167,0.00693862011329,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-06T00:00:00.000+09:00",6090,6090,5835,5865,203675,-0.0385245901639,0.0343915343915,0.0155844155844,52.3598369484,5878.9496243,5813.86029521,65.0893290812,59.1970586092,5.89227047207,5853,5672,210.998188129,0.0198272694433,0.0747967427856,-0.223734745829,,,,,"2023-07-07T06:52:07.000+09:00",0,107828,0,0,0.00852514919011,-0.078431372549,1,-0.0016393442623,0.0418032786885,0.00205023065095,0.0340267983075,0.011097924822,0.0100932751252,0.00100464969686,0.0359758206529,20.9010386271,"train",5661.5,0.0359445376667,1.00205023065,1.03594453767,500964.2,412731.3,0.493480867577,28878095,0.699512006964,6071.89266776,5634.10733224,0.527410694298,-350935,-136583,-99517,342394,125078,83300,452,315,-3622,,,,,,,,,,,,,,,-0.00880573865839,-0.0231715253933,-0.0297188515055,-0.0153530647706,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-07T00:00:00.000+09:00",5850,6060,5850,5865,107532,0,0.0191138140747,0.0164644714038,52.3598369484,5876.80352825,5817.64842149,59.1551067553,59.1886682384,-0.0335614830743,5857.75,5680.2,210.926888977,0.0198241588846,0.0736050639043,-0.328371633105,,,,,"2023-07-10T06:52:07.000+09:00",0,-7339,0,-0.000852514919011,-0.00682011935209,-0.0511508951407,0,-0.00255754475703,0.0358056265985,0.00123767658231,0.0325340657019,0.0100861222089,0.0100918445419,-5.722333005e-06,0.0359636639347,20.2623015193,"train",5667.83333333,0.0347869556268,1.00123767658,1.03478695563,510364,414195.35,0.259616627758,28878095,0.706485599126,6073.33003154,5642.16996846,0.516815100982,-517210,-413432,-318949,501598,396347,295283,627,603,-3419,,,,,,,,,,,,,,,-0.0115714570726,-0.00374484509437,0.0115714570726,0.00374484509437,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-10T00:00:00.000+09:00",5830,5940,5750,5860,68705,-0.000852514919011,0.00342465753425,0.0155979202773,52.1189450224,5874.21837006,5820.78557546,53.4327945996,58.0374935107,-4.60469891101,5862.25,5689.6,209.432111193,0.0198272081472,0.0722553286238,-0.371476548872,,,,,"2023-07-11T06:52:07.000+09:00",0,6884,0,0.0162116040956,0.0042662116041,-0.0469283276451,1,-0.00596760443308,0.0323955669224,-0.000383811676404,0.0299493813273,0.00911822433441,0.00990400913151,-0.000785784797101,0.0357392681217,19.8134821408,"train",5673.5,0.0328721247907,0.999616188324,1.03287212479,510066.2,415445.3,0.165376765605,28809390,0.69609115809,6074.03940011,5650.46059989,0.494688119427,-521801,-663799,-392497,515459,656418,394735,0,-5,-9334,,,,,,,,,,,,,,,-0.00237858717463,-0.0079790607308,0.00152607225562,0.00712654581179,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-11T00:00:00.000+09:00",5865,5975,5860,5955,68982,0.0162116040956,-0.0157024793388,0.00591216216216,56.2385358882,5886.64631313,5830.72738468,55.9189284423,57.613780497,-1.69485205465,5864,5701.4,202.686960394,0.019317826876,0.0730673661161,-0.367216749203,,,,,"2023-07-12T06:52:07.000+09:00",0,55615,0,-0.0151133501259,-0.0428211586902,-0.0747271200672,0,0.000853242320819,0.0196245733788,0.0155184174625,0.0444803030835,0.00939024826907,0.00967485818589,-0.000284609916818,0.0340364333155,19.8335873642,"train",5679.08333333,0.048584718778,1.01551841746,1.04858471878,275779.2,412150.2,0.167371021535,28878372,0.69366143702,6078.23351745,5649.76648255,0.712385067197,-300584,-613117,-383416,300875,604862,382734,252,709,-8492,,,,,,,,,,,,,,,0.0165787281311,0.0213633986168,-0.000367124035512,-0.00515179452128,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-12T00:00:00.000+09:00",5985,6015,5860,5865,67795,-0.0151133501259,-0.0385245901639,0.0208877284595,51.7003003787,5883.31611111,5833.26609693,50.0500141773,56.1010272331,-6.05101305575,5870,5712,199.280748937,0.0184306717987,0.0705865167296,-0.368644892531,,,,,"2023-07-13T06:52:07.000+09:00",0,-28114,0,0.00852514919011,-0.0221653878943,-0.0511508951407,0,0.00503778337531,0.0260285474391,-0.000851788756388,0.0267857142857,0.00853367675657,0.0095653925376,-0.00103171578103,0.0339779623081,19.8010014885,"train",5683.08333333,0.0320102057275,0.999148211244,1.03201020573,103337.8,412280.1,0.164439176181,28810577,0.693127803161,6077.1714266,5662.8285734,0.487932698823,-104021,-517635,-375081,119061,518107,378005,-7907,-7280,-16481,,,,,,,,,,,,,,,0.00477270155201,0.0013087068838,-0.019886051678,-0.0164220570097,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-13T00:00:00.000+09:00",5875,5965,5850,5915,62366,0.00852514919011,0.00852514919011,0.0286956521739,53.9248004644,5888.19055555,5839.32046012,48.870095432,54.6548408728,-5.78474544083,5878.25,5723.4,193.260695441,0.0184991275208,0.0681942447885,-0.37634897955,,,,,"2023-07-14T06:51:58.000+09:00",0,75018,0,-0.0152155536771,-0.0278951817413,-0.0532544378698,0,0.00170502983802,0.0196078431373,0.00625186067282,0.0334766048153,0.00826206178056,0.00924004072237,-0.000977978941814,0.0326729831684,19.7260223132,"train",5686.66666667,0.0401524032825,1.00625186067,1.04015240328,75076,413822.75,0.150707035802,28872943,0.694271762488,6078.68140971,5677.81859029,0.591677247724,-52945,-365809,-396356,59150,373174,397077,-7280,-7737,-16481,,,,,,,,,,,,,,,0.00641234775043,0.0149906805473,0.00211280143968,-0.00646553135724,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-14T00:00:00.000+09:00",5915,5940,5800,5825,65136,-0.0152155536771,-0.00682011935209,0.00171969045572,49.5050786,5878.46893162,5838.2596853,40.2092463247,51.7657219632,-11.5564756385,5878.75,5730.5,189.456360053,0.0187043628295,0.0679895611608,-0.373440819687,,,,,"2023-07-17T06:51:57.000+09:00",0,-94382,0,0.0103004291845,-0.0163090128755,-0.0377682403433,0,0,0.0236686390533,-0.00914310014884,0.0164907076171,0.00690287490552,0.00888681922115,-0.00198394431563,0.0325246970048,19.7541469518,"train",5689.08333333,0.0238907849829,0.990856899851,1.02389078498,66596.8,413870.3,0.157382638957,28807807,0.678568624035,6078.59681634,5678.90318366,0.365522000837,-38325,-134232,-437586,44185,147449,424310,-7989,-7907,-6406,,,,,,,,,,,,,,,0.0143059473686,0.0035943431086,-0.0295215010457,-0.0188098967857,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-17T00:00:00.000+09:00",5820,5935,5790,5885,45463,0.0103004291845,0.0042662116041,0.0103004291845,52.3112595338,5879.47371137,5841.72193083,37.7517805417,48.9629336789,-11.2111531372,5881.75,5740.7,186.280905763,0.018830895443,0.0674373646493,-0.395905583899,,,,,"2023-07-18T06:52:04.000+09:00",0,50305,0,-0.0314358538658,-0.0526762956669,-0.0492778249788,0,-0.000858369098712,0.0248927038627,0.000552556637055,0.025136307419,0.0064149159799,0.00831995474578,-0.00190503876588,0.0316535099003,19.4048161107,"train",5693.08333333,0.0337104966553,1.00055255664,1.03371049666,61948.4,414994.55,0.10955083627,28853270,0.679439404686,6080.07485976,5683.42514024,0.508193627375,-105229,-101063,-497153,103406,106054,483864,0,-7280,-6393,,,,,,,,,,,,,,,-0.00353840885744,0.00224260275807,0.013838838042,0.00805782642648,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-18T00:00:00.000+09:00",5885,5990,5700,5700,74935,-0.0314358538658,-0.0428211586902,-0.0578512396694,44.1619411562,5851.86237116,5831.22401003,20.6383611329,43.2980191697,-22.6596580368,5864.25,5745.9,193.689412494,0.0179435793927,0.0673974289825,-0.430572585141,,,,,"2023-07-19T06:52:13.000+09:00",0,-179932,0,0.00614035087719,-0.0517543859649,-0.0333333333333,0,0,0.0492778249788,-0.0280086967643,-0.00798830470422,0.00362076511104,0.00759614371398,-0.00397537860295,0.0339805986832,19.8725978062,"train",5693.66666667,0.00111234705228,0.971991303236,1.00111234705,63139,205487.2,0.36466991618,28778335,0.316140372734,6061.86768646,5666.63231354,0.0844248484383,45264,-19961,-359992,-47478,24821,346004,0,-7989,-6393,,,,,,,,,,,,,,,-0.00434516991218,0.0176446359194,-0.0270906839536,-0.0490804897851,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-19T00:00:00.000+09:00",5735,5950,5690,5735,123069,0.00614035087719,-0.0221653878943,-0.0369437447523,45.8797195886,5833.88354483,5824.09630558,9.78723924703,36.5958631852,-26.8086239381,5853.25,5751.4,198.425883031,0.0177899307929,0.0685621833397,-0.24636518838,,,,,"2023-07-20T06:52:13.000+09:00",0,2735,0,0.00261551874455,-0.0924149956408,-0.048823016565,0,0.00614035087719,0.0456140350877,-0.0202024516294,-0.00285147963974,0.00170658051387,0.00638114440892,-0.00467456389506,0.0345991077647,20.3748434837,"train",5695.91666667,0.006861640649,0.979797548371,1.00686164065,74193.8,197777.6,0.622259548098,28901404,0.429671004199,6053.90579982,5652.59420018,0.205341185981,-35352,-65563,-412306,34352,62740,398318,0,0,-6393,,,,,,,,,,,,,,,0.00023776470498,0.0104797952174,0.00590258617221,-0.00433944434017,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-20T00:00:00.000+09:00",5775,5775,5680,5750,60797,0.00261551874455,-0.0278951817413,-0.0196078431373,46.6373925239,5820.97838409,5818.60769035,2.37069373248,29.7508292946,-27.3801355622,5847.5,5758.8,191.038319957,0.0175404982536,0.0702903999496,-0.428736177746,,,,,"2023-07-21T06:52:13.000+09:00",0,24849,0,-0.00347826086957,-0.0660869565217,-0.0591304347826,0,0.00697471665214,0.0165649520488,-0.0166737922189,-0.00152809613114,0.000412294562171,0.00517405726863,-0.00476176270646,0.0332240556447,19.6722508613,"train",5699.25,0.00890468044041,0.983326207781,1.00890468044,73880,191438,0.317580626626,28962201,0.508773597718,6053.01155685,5641.98844315,0.262787062944,228464,180346,-443011,-225837,-178933,476170,0,0,-7261,,,,,,,,,,,,,,,-0.00307103640769,0.00853072359589,0.00568655515224,-0.00591520485134,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-21T00:00:00.000+09:00",5745,5815,5700,5730,50642,-0.00347826086957,-0.0163090128755,-0.0112165660052,45.7183497976,5806.98170961,5812.04415773,-5.06244812345,22.788173811,-27.8506219345,5844.25,5765.2,185.607011389,0.0173689046929,0.0721117681199,-0.450418132872,,,,,"2023-07-24T06:52:13.000+09:00",0,-38514,0,-0.0270506108202,-0.0523560209424,-0.0479930191972,0,-0.000869565217391,0.02,-0.0195491294862,-0.00610559911191,-0.000883498799904,0.0039769936843,-0.0048604924842,0.0323921485844,19.4860073637,"train",5703.83333333,0.00458755807498,0.980450870514,1.00458755807,70981.2,188380.15,0.268828748677,28911559,0.533264518581,6054.96960042,5633.53039958,0.228905142726,135943,154307,-304350,-131016,-150380,309515,0,0,-7139,,,,,,,,,,,,,,,0.0036650603985,0.00319879776728,-0.00714332126807,-0.00667705863685,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-24T00:00:00.000+09:00",5720,5730,5505,5575,99361,-0.0270506108202,-0.0526762956669,-0.0461933276305,39.2610654893,5771.29221582,5794.48533124,-23.1931154109,13.5919159666,-36.7850313775,5830.75,5766.1,188.420796289,0.0181628913076,0.0827304472261,-0.293118268786,,,,,"2023-07-25T06:52:13.000+09:00",0,-113451,0,-0.0304932735426,-0.0188340807175,-0.0179372197309,0,-0.00174520069808,0.0392670157068,-0.0438622818677,-0.0331419850506,-0.0041602000737,0.00243801183258,-0.00659821190628,0.0337974522492,20.1325625597,"train",5706.91666667,-0.0231152256764,0.956137718132,0.976884774324,81760.8,188945.3,0.525871773471,28812198,0.482073383143,6071.94027758,5589.55972242,-0.0301830624438,164934,204600,-340528,-159883,-200549,338719,0,0,-6852,,,,,,,,,,,,,,,0.00719223223591,-0.00500759699544,-0.0342428430562,-0.0220430138248,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-25T00:00:00.000+09:00",5580,5650,5355,5405,79294,-0.0304932735426,-0.0517543859649,-0.0760683760684,33.6477738654,5714.93956724,5765.63456596,-50.6949987226,0.734533028801,-51.4295317514,5808.5,5762.2,196.033596554,0.0191573706856,0.104648696851,-0.357778668991,,,,,"2023-07-26T06:52:13.000+09:00",0,-125822,0,-0.0370027752081,0.000925069380203,0.0185013876041,1,0.000896860986547,0.0529147982063,-0.0694671601963,-0.0619902120718,-0.00937927820954,0.000135898802738,-0.00951517701228,0.0362689355327,19.8759974751,"train",5707.58333333,-0.0530142646479,0.930532839804,0.946985735352,82632.6,188674.05,0.420269772128,28732904,0.439301801175,6112.42597783,5504.57402217,-0.163812950247,561,135643,-393340,-13157,-144612,368127,0,0,-6532,,,,,,,,,,,,,,,0.00301689537498,0.0108183675664,-0.0335101689176,-0.041311641109,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-26T00:00:00.000+09:00",5405,5420,5110,5205,144049,-0.0370027752081,-0.0924149956408,-0.10643776824,28.4874711418,5636.48732612,5724.10607959,-87.6187534685,-16.9361242707,-70.6826291978,5777.5,5754.2,204.174053943,0.0204830752484,0.139036048954,-0.154074749939,,,,,"2023-07-27T06:52:13.000+09:00",0,-117392,0,0.0317002881844,0.0422670509126,0.0912584053794,1,0,0.0573543015726,-0.0990913024665,-0.0954433283515,-0.0168335741534,-0.00325381830368,-0.0135797558497,0.0392265233321,20.4352837808,"train",5705.41666667,-0.0877090484189,0.900908697534,0.912290951581,86828.6,191068.45,0.753913061,28588855,0.421264996916,6179.14038642,5375.85961358,-0.212702232349,119121,308780,-200690,-127000,-311732,191452,0,0,-7490,,,,,,,,,,,,,,,-0.0167269748071,-0.0418422060513,-0.020275800401,0.00483943084318,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-27T00:00:00.000+09:00",5205,5385,5150,5370,48890,0.0317002881844,-0.0660869565217,-0.0529100529101,37.0630451834,5595.48927595,5697.87599962,-102.386723671,-34.0262441508,-68.3604795207,5762.5,5748.9,206.375907233,0.0213865734741,0.151807618865,-0.439155903856,,,,,"2023-07-28T06:52:13.000+09:00",0,17839,0,0.0111731843575,0.00651769087523,0.0614525139665,1,0,0.045148895293,-0.0681127982646,-0.0659082607107,-0.0190664289891,-0.00633635831486,-0.0127300706742,0.0384312676412,19.3859113469,"train",5705.83333333,-0.0588578939682,0.931887201735,0.941142106032,84447.2,183591.85,0.266297223978,28637745,0.505774357631,6199.89570185,5325.10429815,0.051321608401,269715,245851,-76195,-277268,-251980,67339,0,0,-7422,,,,,,,,,,,,,,,0.00441682482371,-0.0186980224954,0.0272834633607,0.0503983106798,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-28T00:00:00.000+09:00",5370,5470,5370,5430,25497,0.0111731843575,-0.0523560209424,-0.0564726324935,39.8860295185,5570.02938734,5678.03333298,-108.003945641,-48.8217844488,-59.1821611918,5746.25,5743.5,198.777628145,0.0212463112908,0.16039120827,-0.508389983951,,,,,"2023-07-31T07:47:24.000+09:00",0,43982,0,0.0073664825046,0.024861878453,0.0883977900552,1,0,0.0186219739292,-0.0550358929737,-0.054583442152,-0.0198902293997,-0.00899112052464,-0.0108991088751,0.0366072980009,18.7460104973,"train",5705.16666667,-0.0482311355204,0.944964107026,0.95176886448,79418.2,181840.05,0.140216635444,28663242,0.501013115648,6207.07399026,5285.42600974,0.156864652575,355230,354930,-38427,-356215,-369811,23605,0,0,-7304,,,,,,,,,,,,,,,0.0017320772253,0.0338881408479,0.00944110713225,-0.0227149564904,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-07-31T00:00:00.000+09:00",5450,5500,5415,5470,35411,0.0073664825046,-0.0188340807175,-0.0633561643836,41.7614837434,5554.64025083,5662.62345647,-107.983205638,-60.6540686865,-47.329136951,5727.75,5739.3,190.650654706,0.021002238802,0.165443243662,-0.469391704094,,,,,"2023-08-01T06:52:13.000+09:00",0,24001,0,-0.0109689213894,0.0210237659963,0.073126142596,1,0.0036832412523,0.0156537753223,-0.0450002182358,-0.0469220985138,-0.0197409882335,-0.0110884951895,-0.00865249304406,0.0348538674051,19.0818116859,"train",5706.75,-0.0414859596092,0.954999781764,0.958514040391,66628.2,180100.9,0.196617562711,28698653,0.49619463312,6201.55876944,5253.94123056,0.228002079506,218066,361912,-198350,-225068,-376917,185006,0,0,-7285,,,,,,,,,,,,,,,0.00930100601153,0.0243285836234,-0.00193452350693,-0.0169621011187,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-01T00:00:00.000+09:00",5470,5515,5395,5410,85788,-0.0109689213894,0.000925069380203,-0.105785123967,39.757799265,5532.38790455,5643.91060784,-111.522703292,-70.8277956075,-40.6949076841,5695.75,5733.8,185.60417937,0.0190436404086,0.164632432524,-0.193025814396,,,,,"2023-08-02T06:52:13.000+09:00",0,24059,0,0.00277264325323,0.0184842883549,0.0951940850277,1,0,0.0219378427788,-0.0501689856472,-0.0564721476159,-0.0206141780576,-0.0130920139755,-0.00752216408209,0.0343076117135,19.9556387896,"train",5706.25,-0.0519167579409,0.949831014353,0.948083242059,67927,122369.45,0.701057330894,28612865,0.188403641595,6164.60258877,5226.89741123,0.195266692728,48084,293374,-204061,-55536,-294359,190712,0,0,-7280,,,,,,,,,,,,,,,0.0131012162973,0.0039531181555,-0.0240701376867,-0.0149220395449,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-02T00:00:00.000+09:00",5410,5495,5400,5425,27677,0.00277264325323,0.0422670509126,-0.110655737705,40.5260533262,5515.86668846,5627.69500726,-111.828318795,-79.0279002451,-32.8004185501,5662,5728.2,179.132452272,0.0188836704438,0.156877995397,-1.19692197361,,,,,"2023-08-03T06:52:13.000+09:00",0,15278,0,-0.0036866359447,0.0258064516129,0.0829493087558,1,0,0.0175600739372,-0.0418580007065,-0.0529311127405,-0.0206135149853,-0.0145673548839,-0.0060461601014,0.0330198068704,18.8271302074,"train",5705.66666667,-0.0491908628849,0.958141999294,0.950809137115,44652.6,77253.2,0.358263476464,28640542,-0.285572636473,6106.12160497,5217.87839503,0.233181185796,-85857,149952,-124466,85857,-156954,112161,0,0,-7280,,,,,,,,,,,,,,,-0.0189721304653,-0.0318303234114,0.0217447737185,0.0346029666646,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-03T00:00:00.000+09:00",5395,5410,5340,5405,43621,-0.0036866359447,0.00651769087523,-0.078431372549,39.7972991518,5498.81027485,5611.19908079,-112.388805941,-85.7000813843,-26.688724557,5639,5722.5,172.408705681,0.0173139279153,0.158652567436,-0.850084087491,,,,,"2023-08-04T06:52:13.000+09:00",0,-57106,0,0.0296022201665,0.0360777058279,0.0878815911193,1,-0.00552995391705,0.0129032258065,-0.0414967192765,-0.0554827435561,-0.0207934886108,-0.0158557042339,-0.00493778437687,0.0318980029013,19.2783736991,"train",5706.08333333,-0.0527653235582,0.958503280724,0.947234676442,43598.8,69250.5,0.629901589158,28596921,-0.203012252619,6086.32091389,5191.67908611,0.238442812826,-101021,-8824,51564,103021,3372,-54367,0,0,-7737,,,,,,,,,,,,,,,-0.00423471318226,0.0116074569117,0.000548077237564,-0.0152940928564,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-04T00:00:00.000+09:00",5385,5605,5375,5565,65214,0.0296022201665,0.024861878453,-0.0511508951407,47.8730631585,5508.99330949,5607.77692666,-98.7836171704,-88.3167885415,-10.4668286288,5624,5720.6,176.522369561,0.0187886573581,0.15504163002,-0.066582883948,,,,,"2023-08-07T06:52:13.000+09:00",0,70088,0,0.00359389038634,0.00718778077269,0.0548068283917,1,-0.00370027752081,0.0425531914894,-0.0104907539118,-0.0271999440618,-0.0177508746038,-0.0158700428646,-0.00188083173924,0.031720102347,19.7096817153,"train",5708.66666667,-0.0251664136401,0.989509246088,0.97483358636,51542.2,67134.6,0.971391800949,28662135,-0.160841056624,6059.97706362,5188.02293638,0.432335889977,-75300,-137156,237849,77284,139140,-233602,0,0,-7907,,,,,,,,,,,,,,,-0.000994093014865,-0.00205363351878,0.0305963131814,0.0316558536853,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-07T00:00:00.000+09:00",5600,5620,5535,5585,35900,0.00359389038634,0.0210237659963,-0.0469283276451,48.7976594647,5520.68664649,5606.08974691,-85.4031004163,-87.7340509165,2.33095050018,5610.25,5721.5,169.98505745,0.0188324348783,0.150608103185,-0.998752524505,,,,,"2023-08-08T06:52:13.000+09:00",0,24083,0,-0.0134288272158,0.00179051029543,0.0393912264996,1,0.0062893081761,0.015274034142,-0.00450069070006,-0.0238573800577,-0.0152915130557,-0.0157088721426,0.000417359086872,0.0304359995434,19.116332291,"train",5709.58333333,-0.0218200394074,0.9954993093,0.978179960593,51640,65494.35,0.548138885263,28698035,-0.0850111498167,6032.72455545,5187.77544455,0.4701165435,5796,-62318,403131,-3812,64302,-407110,0,0,-7280,,,,,,,,,,,,,,,-0.00848701398494,-0.0220049432183,0.0120809043713,0.0255988336047,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-08T00:00:00.000+09:00",5515,5575,5510,5510,37836,-0.0134288272158,0.0184842883549,-0.0747271200672,45.5358446777,5519.04254703,5598.97198788,-79.9294408464,-86.1731289025,6.24368805607,5588,5720.5,163.200410489,0.0184865751672,0.140792819979,-0.863709590914,,,,,"2023-08-09T06:52:13.000+09:00",0,-20654,0,0.00998185117967,0,0.0553539019964,0,-0.012533572068,0.0116383169203,-0.0139584824624,-0.0367974827375,-0.0145062506073,-0.0156394063344,0.00113315572705,0.029618949272,19.1553362163,"train",5708.08333333,-0.0347022497336,0.986041517538,0.965297750266,42049.6,63937.05,0.591769560841,28660199,-0.170615472562,5981.37513902,5194.62486098,0.400857994999,-27793,-84701,324355,28277,87185,-326965,0,0,-7989,,,,,,,,,,,,,,,-0.00260780947879,-0.00654628042128,-0.010821017737,-0.00688254679448,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-09T00:00:00.000+09:00",5485,5610,5430,5565,26479,0.00998185117967,0.0258064516129,-0.0511508951407,48.2668069427,5526.11292441,5596.45554433,-70.3426199202,-83.007027106,12.6644071858,5573,5719.8,164.400381168,0.0185212308254,0.133606883723,-1.13150291845,,,,,"2023-08-10T06:52:13.000+09:00",0,19653,0,0.0062893081761,-0.0197663971249,0.0422282120395,0,-0.00453720508167,0.032667876588,-0.00143549255338,-0.0270638833526,-0.0126401832741,-0.0149159078358,0.0022757245617,0.0295418474696,18.8083595155,"train",5707.41666667,-0.0249529121465,0.998564507447,0.975047087854,41810,61871.25,0.427969371881,28686678,-0.100126472311,5945.29558149,5200.70441851,0.48925584885,-34096,-85395,307774,33995,87278,-318668,0,0,0,,,,,,,,,,,,,,,0.0120979960994,0.0186476006903,-0.00211614491975,-0.00866574951065,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-10T00:00:00.000+09:00",5570,5640,5520,5600,28234,0.0062893081761,0.0360777058279,-0.0532544378698,49.9854715879,5537.48016681,5596.7180966,-59.2379297937,-78.2532076435,19.0152778499,5557.25,5720.1,161.228925371,0.018461302784,0.121707167065,-0.993946787006,,,,,"2023-08-11T06:52:04.000+09:00",0,-13544,0,0.000892857142857,-0.0339285714286,0.0401785714286,0,0.000898472596586,0.0215633423181,0.00769265374061,-0.0209961364312,-0.0105782017489,-0.0139737870792,0.00339558533033,0.0287908795305,18.8788040875,"train",5706.83333333,-0.0187202476563,1.00769265374,0.981279752344,38732.6,60164.65,0.469278887187,28714912,-0.131332102821,5895.42857709,5219.07142291,0.563206250923,-70537,-31834,385539,70436,31717,-395824,0,0,0,,,,,,,,,,,,,,,-0.00136653973713,0.00254131003982,0.00765584791323,0.00374799813628,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-11T00:00:00.000+09:00",5575,5625,5565,5605,17556,0.000892857142857,0.00718778077269,-0.0377682403433,50.2397975176,5547.86783345,5597.33157093,-49.4637374747,-72.4953136098,23.0315761351,5546.25,5719.5,153.998287844,0.0182417360566,0.114032288334,-1.20429584486,,,,,"2023-08-14T06:52:04.000+09:00",0,-3005,0,-0.00178412132025,-0.0267618198037,0.035682426405,0,-0.00446428571429,0.0107142857143,0.0105927428443,-0.0200192324504,-0.00882493086079,-0.0129340434629,0.00410911260215,0.0274751628625,18.4045653965,"train",5705.25,-0.0175715349897,1.01059274284,0.98242846501,29201,57785.65,0.303812451707,28732468,-0.0651883296285,5862.47578959,5230.02421041,0.592892486847,-23894,-33295,338786,23093,32994,-348057,0,0,0,,,,,,,,,,,,,,,-0.00395916296376,0.000998584424278,0.00485202010662,-0.00010572728142,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-14T00:00:00.000+09:00",5575,5630,5545,5595,32218,-0.00178412132025,0.00179051029543,-0.0492778249788,49.6955125798,5555.118936,5597.15886197,-42.0399259715,-66.4042360821,24.3643101106,5531.75,5718.3,149.069838712,0.0180313128284,0.100118951023,-0.737454320644,,,,,"2023-08-16T06:52:09.000+09:00",0,-143,0,-0.0151921358356,-0.0214477211796,0.0196604110813,0,-0.00535236396075,0.0151650312221,0.0114339946671,-0.0215623524474,-0.00751383842208,-0.011868496172,0.00435465774988,0.0266434028083,19.0099092079,"train",5703.83333333,-0.0190807351781,1.01143399467,0.980919264822,28464.6,57123.4,0.564007044399,28700250,-0.133938105925,5808.66650366,5254.83349634,0.614204099726,14845,-76346,427848,-14545,76545,-436619,0,0,0,,,,,,,,,,,,,,,-0.00786875882775,-0.0115325586494,0.0060846375075,0.00974843732917,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-16T00:00:00.000+09:00",5550,5555,5495,5510,47632,-0.0151921358356,0,-0.0333333333333,45.2118368434,5548.17756123,5590.70264997,-42.5250887429,-61.6284066143,19.1033178714,5522.25,5715.1,145.564850233,0.0170420530932,0.0963366926038,-0.242026977198,,,,,"2023-08-17T06:52:16.000+09:00",0,-19228,0,-0.00998185117967,-0.000907441016334,0.02722323049,0,-0.00804289544236,0.0107238605898,-0.00221829870071,-0.0358873860475,-0.00771780194971,-0.0111848287866,0.00346702683691,0.0264183031276,19.3855799892,"train",5700.91666667,-0.0334887664265,0.997781701299,0.966511233574,30423.8,55758.25,0.85425923518,28652618,-0.112733990037,5788.24765037,5256.25234963,0.476973480812,-2804,-6845,337471,3104,6544,-345242,0,0,0,,,,,,,,,,,,,,,-0.0175932660928,-0.0259404666844,0.00240113025723,0.0107483308488,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-17T00:00:00.000+09:00",5420,5505,5365,5455,43047,-0.00998185117967,-0.0197663971249,-0.048823016565,42.5374923304,5533.84255181,5580.65060183,-46.8080500168,-58.6643352948,11.856285278,5508.25,5712.1,145.524503788,0.0170406267473,0.090279784194,-0.291495656951,,,,,"2023-08-18T06:52:16.000+09:00",0,-9954,0,-0.00824931255729,0.0412465627864,0.0311640696609,1,-0.016333938294,0.0254083484574,-0.00966731720601,-0.0450097162165,-0.00858076077302,-0.0107542319514,0.00217347117836,0.0266772692553,19.2743357235,"train",5696.75,-0.0424364769386,0.990332682794,0.957563523061,33737.4,51757.15,0.831711174205,28609571,-0.28192529921,5756.89181064,5259.60818936,0.392918250832,15426,16227,389564,-14926,-15927,-397335,0,0,0,,,,,,,,,,,,,,,-0.0022924882406,0.00882396474968,-0.00768936293907,-0.0188058159294,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-18T00:00:00.000+09:00",5450,5455,5375,5410,39195,-0.00824931255729,-0.0339285714286,-0.0591304347826,40.4302884897,5514.78985153,5568.00981651,-53.2199649748,-57.5754612308,4.35549625598,5491.25,5704.8,140.844182089,0.0170467247104,0.0821778919069,-0.383694267307,,,,,"2023-08-21T06:52:16.000+09:00",0,-17051,0,0.0083179297597,0.0536044362292,0.0415896487985,1,-0.000916590284143,0.0146654445463,-0.0147962667881,-0.0516757817978,-0.00983733178832,-0.0106424142756,0.000805082487241,0.0260340447484,19.1723088432,"train",5692.08333333,-0.0495571334456,0.985203733212,0.950442866554,35929.6,50677.05,0.773427024659,28570376,-0.386590182341,5716.87967447,5265.62032553,0.319948328623,22610,16801,221994,-20610,-14501,-231392,0,0,0,,,,,,,,,,,,,,,-0.00609163243844,-0.00984154214257,-0.00215768011885,0.00159222958528,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-21T00:00:00.000+09:00",5400,5475,5375,5455,23763,0.0083179297597,-0.0267618198037,-0.0479930191972,43.4472718128,5505.59141283,5559.63871899,-54.047306153,-56.8698302152,2.82252406221,5477.5,5698.5,137.926740511,0.0172196115894,0.072121278195,-0.838513794902,,,,,"2023-08-22T06:52:16.000+09:00",0,-5337,0,0.00366636113657,0.083409715857,0.0274977085243,1,-0.00184842883549,0.0184842883549,-0.00410771337289,-0.0427305431254,-0.00990784714079,-0.0104252667672,0.000517419626436,0.0252844620552,18.6801729341,"train",5688.66666667,-0.0410758232743,0.995892286627,0.958924176726,37171,49333.1,0.481684710671,28594139,-0.321710981065,5675.02215066,5279.97784934,0.443044362556,24427,41476,225955,-19877,-36426,-234103,0,0,0,,,,,,,,,,,,,,,0.00171690956279,0.0129827201021,0.00660102019692,-0.00466479034242,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-22T00:00:00.000+09:00",5455,5490,5415,5475,23749,0.00366636113657,-0.0214477211796,-0.0179372197309,44.785718277,5500.88504163,5553.36918425,-52.4841426186,-55.9926926959,3.50855007735,5472.5,5692.6,133.431973332,0.0162889266129,0.0703125910677,-0.759924200353,,,,,"2023-08-23T06:52:16.000+09:00",0,-415,0,0.00547945205479,0.0721461187215,0.0118721461187,1,0,0.0137488542621,0.000456829602558,-0.0382250641183,-0.00958614477051,-0.0102269758349,0.000640831064356,0.0243711366816,18.6832432657,"train",5687.58333333,-0.0373767417327,1.0004568296,0.962623258267,35477.2,45552.5,0.521354481093,28617888,-0.213281378629,5664.89282731,5280.10717269,0.50649712371,47548,48930,272178,-38548,-39930,-276000,0,0,0,,,,,,,,,,,,,,,0.0027662627551,0.00519854620742,0.00090009838147,-0.00153218507085,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-23T00:00:00.000+09:00",5475,5580,5410,5505,28205,0.00547945205479,-0.000907441016334,0.0185013876041,46.8189203161,5501.51811215,5549.78628171,-48.2681695631,-54.4477880693,6.17961850623,5477.5,5684.3,136.043975236,0.014828307975,0.0694851267719,-0.531447368881,,,,,"2023-08-24T06:52:16.000+09:00",0,13855,0,0.0317892824705,0.0762942779292,0.00908265213442,1,0,0.0310502283105,0.00502053856686,-0.031543022008,-0.00876805986614,-0.00989060637045,0.00112254650431,0.0247128020411,18.8606666018,"train",5686.66666667,-0.0319460726846,1.00502053857,0.968053927315,31591.8,42998.05,0.65595997958,28646093,-0.100947601112,5667.80239095,5287.19760905,0.572253427461,31656,51261,253089,-24657,-42262,-242892,0,0,0,,,,,,,,,,,,,,,-0.00407037293202,-0.0117089989142,0.00954982498681,0.017188450969,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-24T00:00:00.000+09:00",5650,5840,5600,5680,147302,0.0317892824705,0.0412465627864,0.0912584053794,56.8100255665,5528.97686413,5559.43174233,-30.4548781999,-49.6492060955,19.1943278956,5501.25,5683,150.255119862,0.0135295939017,0.0600785614185,3.66326106219,,,,,"2023-08-25T06:52:16.000+09:00",0,86020,0,0.00352112676056,0.0343309859155,-0.0272887323944,1,0.0263396911898,0.0435967302452,0.0324926153147,-0.000527890198839,-0.00536177433097,-0.00874105741117,0.00337928308021,0.026453366173,20.544946693,"train",5688,-0.0014064697609,1.03249261531,0.998593530239,52442.8,43160.7,3.41287328519,28793395,0.236951671312,5666.503593,5335.996407,1.04083544192,27249,53299,134083,-22800,-44300,-129903,0,0,0,,,,,,,,,,,,,,,0.0128437437637,0.0213734751436,0.0189455387068,0.0104158073269,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-25T00:00:00.000+09:00",5670,5750,5650,5700,43120,0.00352112676056,0.0536044362292,0.0614525139665,57.7861122003,5555.2881158,5569.84420586,-14.5560900583,-42.630582888,28.0744928297,5517.75,5682,146.665468444,0.0120010845245,0.0634831535233,0.00872589517385,,,,,"2023-08-28T06:52:16.000+09:00",0,46625,0,0.0368421052632,0.0315789473684,-0.0464912280702,1,-0.00176056338028,0.0176056338028,0.0330297675683,0.00316789862724,-0.00255370001023,-0.00747904962948,0.00492534961925,0.0257307839375,19.3199636635,"train",5689.91666667,0.00177214077535,1.03302976757,1.00177214078,53227.8,42872.2,1.0057799693,28836515,0.231816888333,5692.89208518,5342.60791482,1.0202918528,-6104,20216,-3641,8103,-11217,9371,0,0,0,,,,,,,,,,,,,,,-0.00730588569087,-0.00261716237496,0.0108270124514,0.00613828913553,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-28T00:00:00.000+09:00",5710,5925,5710,5910,109599,0.0368421052632,0.083409715857,0.0883977900552,66.3782260836,5609.85917491,5595.04093135,14.8182435575,-31.1408175989,45.9590611565,5541.75,5683.9,152.260792126,0.0140055325866,0.086617306482,1.98077246009,,,,,"2023-08-29T06:52:19.000+09:00",0,132717,0,-0.00676818950931,-0.00676818950931,-0.0795262267343,0,0.00175438596491,0.0377192982456,0.0664501285695,0.0397790249653,0.00250731701481,-0.0052691738746,0.00777649088942,0.0257632473987,20.2889846413,"train",5694.5,0.0378435332338,1.06645012857,1.03784353323,70395,47077.3,2.3280646936,28946114,0.30043354228,5781.7557291,5301.7442709,1.26716918672,-97509,-70675,-199650,99510,77125,212833,-1,-1,-1,,,,,,,,,,,,,,,0.0096342402566,0.0111187707087,0.0272078650066,0.0257233345544,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-29T00:00:00.000+09:00",5915,5945,5825,5870,36270,-0.00676818950931,0.0721461187215,0.073126142596,63.717919789,5649.88084031,5615.40826977,34.472570538,-18.0181399715,52.4907105095,5561.75,5684.8,149.956449831,0.0141904460762,0.0994749699504,-0.343917628111,,,,,"2023-08-30T06:52:19.000+09:00",0,15582,0,0.00936967632027,-0.011073253833,-0.0562180579216,0,0.000846023688663,0.0203045685279,0.0554232031285,0.0325781030115,0.00587266959761,-0.00306952980776,0.00894219940537,0.0255462435829,19.1763561498,"train",5698.08333333,0.0301709639206,1.05542320313,1.03017096392,72899.2,47120.25,0.769732758209,28909844,0.224097919684,5838.37745706,5285.12254294,1.0571572744,-144594,-138843,-228577,146550,140798,241715,-1,-1,-1,,,,,,,,,,,,,,,0.0034402632686,0.00754360113484,-0.0102084527779,-0.0143117906441,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-30T00:00:00.000+09:00",5870,5945,5850,5925,46008,0.00936967632027,0.0762942779292,0.0951940850277,65.7504996656,5692.20686487,5638.34099053,53.8658743484,-3.64133710755,57.507211456,5587.5,5682.3,146.030989129,0.0138317145851,0.110704760713,0.0289578246951,,,,,"2023-08-31T06:52:18.000+09:00",0,39772,0,-0.0084388185654,-0.0185654008439,-0.053164556962,0,0,0.0161839863714,0.0604026845638,0.0427115780582,0.00909128680986,-0.000614571663721,0.00970585847358,0.0246465804438,19.4235065431,"train",5702.33333333,0.0390483427837,1.06040268456,1.03904834278,76459.8,45131.25,1.01942667221,28955852,0.379988367262,5896.78142524,5278.21857476,1.04561957566,-263494,-274934,-315219,265412,278852,330319,-1,-1,-1,,,,,,,,,,,,,,,0.00354993417341,0.0082620274164,0.00581974214687,0.00110764890388,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-08-31T00:00:00.000+09:00",5925,5925,5850,5875,23502,-0.0084388185654,0.0343309859155,0.0829493087558,62.3318286585,5720.32888566,5655.87128752,64.4575981389,9.97844994175,54.4791481972,5610,5680.7,140.957347049,0.0141206681931,0.115455193571,-0.704378172751,,,,,"2023-09-01T06:52:19.000+09:00",0,-6683,0,0.000851063829787,-0.0127659574468,-0.0842553191489,0,0,0.0126582278481,0.0472370766488,0.034203531255,0.0109715060662,0.00169845956455,0.00927304650165,0.0239927399232,18.7433021491,"train",5706.83333333,0.0294675973248,1.04723707665,1.02946759732,51699.8,44922.5,0.523167677667,28932350,0.32479047248,5933.85181797,5286.14818203,0.909137737228,-193007,-290931,-306800,194924,294849,321900,0,-1,-1,,,,,,,,,,,,,,,-0.00193267271066,0.00496855413992,-0.00650614585474,-0.0134073727053,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-01T00:00:00.000+09:00",5820,5945,5820,5880,55032,0.000851063829787,0.0315789473684,0.0878815911193,62.541574065,5744.89367248,5672.47341437,72.42025811,22.4668115754,49.9534465346,5633.75,5681,139.817536545,0.0140300448547,0.117096624889,0.312878772569,,,,,"2023-09-04T06:52:19.000+09:00",0,33036,0,-0.00170068027211,-0.0093537414966,-0.0799319727891,0,-0.00936170212766,0.0212765957447,0.0437097847792,0.0350290441824,0.0123163704269,0.00382088632235,0.00849548410452,0.0237784926097,19.5949821572,"train",5708.58333333,0.0300278819906,1.04370978478,1.03002788199,54082.2,45493.05,1.20967928068,28987382,0.42914357248,5963.59655523,5303.90344477,0.873279629713,-186306,-319045,-313862,188071,320766,326765,0,-1,-1,,,,,,,,,,,,,,,0.00291049067587,-0.00932787591555,-0.00205942684608,0.0101789397453,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-04T00:00:00.000+09:00",5900,5935,5810,5870,26422,-0.00170068027211,-0.00676818950931,0.0548068283917,61.8003938076,5764.14079979,5687.10501331,77.0357864849,33.3806065573,43.6551799276,5649,5682.5,138.759141078,0.012815543537,0.121662749438,-0.563438082538,,,,,"2023-09-05T06:52:18.000+09:00",0,19509,0,-0.011073253833,-0.011073253833,-0.045996592845,0,0.00340136054422,0.0212585034014,0.03912196849,0.0329960404751,0.0131236433535,0.00568664506939,0.00743699828409,0.0236386952432,18.8595621947,"train",5710.25,0.0279760080557,1.03912196849,1.02797600806,37446.8,43553.45,0.606656877928,28960960,0.343055486994,5992.63643579,5305.36356421,0.821560779046,-48851,-226276,-288770,48671,228013,301706,0,0,-1,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.00982952479821,-0.00107006727278,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-05T00:00:00.000+09:00",5875,5925,5750,5805,40462,-0.011073253833,-0.011073253833,0.0393912264996,57.0663409573,5770.42683059,5695.83797529,74.5888553088,41.6222563076,32.9665990012,5660,5681.7,141.347773858,0.0131614053545,0.123245088527,-0.109325127832,,,,,"2023-09-06T06:52:19.000+09:00",0,-54,0,0.00172265288544,-0.0172265288544,-0.0284237726098,0,0.000851788756388,0.0298126064736,0.0256183745583,0.021701251386,0.012849070682,0.0071700699927,0.00567900068926,0.0243493150487,19.2745934394,"train",5710.83333333,0.0164891288487,1.02561837456,1.01648912885,38285.2,43781.55,0.924179249022,28920498,0.254060214862,6008.78360053,5311.21639947,0.707865277752,-66125,-212462,-378721,66125,214424,391837,0,0,-1,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.0101562663497,-0.0135972975251,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-06T00:00:00.000+09:00",5825,5845,5790,5815,37056,0.00172265288544,-0.0185654008439,0.0553539019964,57.6044049396,5777.28424127,5704.66479193,72.619449341,47.8216949143,24.7977544267,5675.25,5681,135.180075725,0.0126775788559,0.122597635848,-0.220154149369,,,,,"2023-09-07T06:52:18.000+09:00",0,28349,0,-0.00257953568358,-0.0266552020636,-0.0146173688736,0,0.00344530577089,0.00947459086994,0.0246244658826,0.0235873965851,0.0124882973931,0.00822385123203,0.00426444616109,0.0232467886028,19.1883816305,"train",5709.08333333,0.0185523069962,1.02462446588,1.018552307,36494.8,43742.55,0.847138541306,28957554,0.339892164494,6023.13611642,5327.36388358,0.700855960331,-45665,-101216,-331734,45862,101216,344350,0,0,-1,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,0.00901881349392,0.00555344682563,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-07T00:00:00.000+09:00",5800,5890,5750,5800,24173,-0.00257953568358,-0.0127659574468,0.0422282120395,56.4613600243,5780.77897338,5711.7266592,69.0523141886,52.0678187691,16.9844954195,5687,5680.5,135.52435603,0.0126160758281,0.122409647149,-0.639064916985,,,,,"2023-09-08T06:52:18.000+09:00",0,17463,0,0.00431034482759,-0.0301724137931,-0.0120689655172,0,-0.00257953568358,0.0240756663801,0.0198698786707,0.0210368805563,0.0119055714118,0.00897721013261,0.00292836127922,0.0233662682811,18.7586047905,"train",5710,0.015761821366,1.01986987867,1.01576182137,36629,43627.25,0.554080305314,28933381,0.282739572171,6035.07183167,5338.92816833,0.662322816326,-52469,-85738,-307143,54316,87405,322027,-1667,-1667,-1668,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,0.00330341390563,0.010046424336,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-08T00:00:00.000+09:00",5800,5900,5750,5825,27579,0.00431034482759,-0.0093537414966,0.0401785714286,57.958689186,5787.58220825,5720.11727703,67.4649312152,55.1472412584,12.3176899568,5698.25,5683.6,136.5583306,0.0125909483898,0.123066530785,-0.525811506956,,,,,"2023-09-11T06:52:18.000+09:00",0,28272,0,-0.00343347639485,-0.0326180257511,-0.0317596566524,0,0,0.0258620689655,0.0222436713026,0.0248785980716,0.0115819624404,0.00946733755508,0.00211462488529,0.0234434902317,18.8947241772,"train",5711.25,0.0199168308164,1.0222436713,1.01991683082,31138.4,43594.5,0.632625675257,28960960,0.282200736331,6048.88192952,5347.61807048,0.680745090975,-47963,-74119,-356147,49630,75983,371031,-1667,-1667,-1668,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.0045379511158,-0.00431757343889,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-11T00:00:00.000+09:00",5840,5900,5760,5805,24335,-0.00343347639485,-0.011073253833,0.035682426405,56.2908472858,5790.26186852,5726.40488614,63.856982376,56.8891894819,6.96779289414,5708.25,5684.6,136.804164128,0.0126460094883,0.122920864457,-0.648877144645,,,,,"2023-09-12T06:52:18.000+09:00",0,-15063,0,-0.0172265288544,-0.0344530577089,-0.0430663221361,0,0.00257510729614,0.0240343347639,0.0169491525424,0.0211800302572,0.0110003414946,0.00980003264115,0.00120030885343,0.0235666088076,18.7661458235,"train",5711.08333333,0.0164446325128,1.01694915254,1.01644463251,30721,43933.45,0.55390596459,28936625,0.232348017285,6059.08151227,5357.41848773,0.637886701475,-45918,-98283,-353758,47584,100129,368841,-1666,-1666,-1667,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.00704460495103,-0.00165045773332,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-12T00:00:00.000+09:00",5790,5805,5675,5705,38493,-0.0172265288544,-0.0172265288544,0.0196604110813,48.7387827641,5777.14465798,5724.81933902,52.3253189564,55.9764153768,-3.65109642036,5713.75,5681.9,136.318152405,0.0132979380115,0.121456217102,-0.19108839785,,,,,"2023-09-13T06:52:18.000+09:00",0,-74648,0,-0.00788781770377,-0.0289219982472,-0.0184049079755,0,-0.00258397932817,0.0223944875108,-0.00153139356815,0.0040655414562,0.00917183504933,0.00981181689339,-0.00063998184406,0.0238945052419,19.2073299524,"train",5709.08333333,-0.000715234494738,0.998468606432,0.999284765505,30327.2,44247.2,0.869953352981,28898132,0.223609629536,6060.73523023,5366.76476977,0.487391394161,-74085,-93698,-396073,74085,95365,410657,0,-1667,-1668,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,-0.00928716525505,-0.00132603025162,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-13T00:00:00.000+09:00",5660,5695,5605,5660,46417,-0.00788781770377,-0.0266552020636,0.02722323049,45.7633965051,5759.1224029,5720.0179065,39.1044964031,52.6020315821,-13.4975351789,5721.25,5674.1,133.723998662,0.0129420783298,0.117223959426,0.0740871751586,,,,,"2023-09-14T06:52:18.000+09:00",0,-7640,0,-0.00618374558304,-0.0185512367491,0.0212014134276,0,-0.00788781770377,0.0157756354075,-0.0107057024252,-0.00248497559084,0.00690892162599,0.00929364515584,-0.00238472352985,0.0236261481734,19.3866002254,"train",5702.58333333,-0.00746737589689,0.989294297575,0.992532624103,32199.4,44186.45,1.05048040746,28851715,0.225291916413,6056.58378893,5385.91621107,0.408673086308,-42457,-70911,-395800,30677,60798,398604,11779,10112,10111,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.00714666228979,0.0091715560435,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-14T00:00:00.000+09:00",5650,5650,5600,5625,21612,-0.00618374558304,-0.0301724137931,0.0311640696609,43.5371712928,5738.48818707,5712.97954306,25.5086440163,47.1833540689,-21.6747100526,5729.75,5664.6,128.457998757,0.0128003744265,0.110289759516,-0.704834507906,,,,,"2023-09-15T06:52:00.000+09:00",0,-10781,0,0.00177777777778,-0.0177777777778,0.0417777777778,0,-0.0017667844523,0.00883392226148,-0.0182817749466,-0.00699078487448,0.00453487004734,0.00838815183447,-0.00385328178713,0.0228369775568,18.6159802303,"train",5697.08333333,-0.0126526731515,0.981718225053,0.987347326849,31687.2,43114.7,0.501267549119,28830103,0.255750358926,6045.71637479,5413.78362521,0.334238690638,44354,-1460,-324830,-61434,-15621,322333,17080,17081,15413,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.0212506174022,-0.0251591851335,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-15T00:00:00.000+09:00",5625,5665,5595,5635,25866,0.00177777777778,-0.0326180257511,0.0415896487985,44.369850487,5722.56692752,5707.20328061,15.3636469153,40.8194126382,-25.4557657229,5741,5660,124.282427417,0.0125989239672,0.0989497331772,-0.53960117921,,,,,"2023-09-18T06:51:59.000+09:00",0,-1198,0,-0.00532386867791,-0.0354924578527,0.0656610470275,0,0,0.0124444444444,-0.0184636822853,-0.00441696113074,0.00272646795303,0.00724390641317,-0.00451743846013,0.0220554440847,18.7974370773,"train",5693.25,-0.0102314143942,0.981536317715,0.989768585606,31344.6,42448.25,0.609353742498,28855969,0.33640138286,6025.03520909,5456.96479091,0.313403415123,80265,34530,-338418,-97346,-51611,333921,17081,17081,15413,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.00925650662614,0.00226695473754,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-18T00:00:00.000+09:00",5635,5640,5550,5605,27501,-0.00532386867791,-0.0344530577089,0.0274977085243,42.3519735699,5704.4797079,5699.63266723,4.8470406748,33.6249382455,-28.7778975707,5748.5,5654.8,121.833682602,0.0126140580707,0.0905860828412,-0.494135166009,,,,,"2023-09-19T06:52:15.000+09:00",0,-28898,0,-0.0115967885816,-0.0294380017841,0.0633363068689,0,0,0.0159716060337,-0.0249630338349,-0.00880667751291,0.000864770860803,0.00599909692159,-0.00513432606079,0.0217366070655,18.8533919886,"train",5690.08333333,-0.0149529151594,0.975036966165,0.985047084841,31977.8,42635.15,0.645031153872,28828468,0.274807289291,6008.86704861,5488.13295139,0.224427494247,87768,62775,-332459,-93069,-79855,325412,5302,17080,15413,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.00488648929971,0.00328541021156,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-19T00:00:00.000+09:00",5610,5610,5525,5540,32508,-0.0115967885816,-0.0289219982472,0.0118721461187,38.2888856554,5679.17513746,5687.80802521,-8.63288775496,25.1733730454,-33.8062608004,5751.75,5648.4,119.202705273,0.0129141605094,0.0862197256685,-0.347350428764,,,,,"2023-09-20T06:52:15.000+09:00",0,-47318,0,0.00270758122744,0,0.102888086643,0,0.000892060660125,0.0151650312221,-0.0368148824271,-0.0191912754054,-0.00155828298826,0.0045439301526,-0.00610221314086,0.0215167338038,19.0089912772,"train",5685,-0.0255057167986,0.963185117573,0.974494283201,30780.8,43073.1,0.754716981132,28795960,0.206709059715,5999.70715356,5503.79284644,0.0730109074037,19619,92244,-352759,-19619,-109325,341262,0,17081,15413,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.00557283257864,-0.00329421590606,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-20T00:00:00.000+09:00",5495,5555,5450,5555,18165,0.00270758122744,-0.0185512367491,0.00908265213442,39.7259477771,5660.07127016,5677.97039371,-17.8991235589,16.5588737246,-34.4579972834,5754.25,5640.4,118.188226325,0.0128766487356,0.0829975644455,-0.793987479171,,,,,"2023-09-21T06:52:15.000+09:00",0,-10,0,-0.00540054005401,0.00990099009901,0.125112511251,1,-0.00812274368231,0.0189530685921,-0.0346265803537,-0.0151407701581,-0.00322216445704,0.00298089535996,-0.006203059817,0.0212760083394,18.4297056566,"train",5680.08333333,-0.0220213905312,0.965373419646,0.977978609469,25130.4,42571.1,0.426697924179,28814125,0.19735454334,5993.04436761,5515.45563239,0.0828000425677,40873,117860,-329201,-40873,-123161,317705,0,5302,15413,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,0.00250048606917,0.00403127535227,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-21T00:00:00.000+09:00",5495,5555,5445,5525,25769,-0.00540054005401,-0.0177777777778,-0.0272887323944,37.8285993403,5639.29107475,5666.63925344,-27.3481786923,7.7774632412,-35.1256419335,5746.5,5633.6,117.603353016,0.0107362226349,0.0895418485214,-0.554877223351,,,,,"2023-09-22T06:52:14.000+09:00",0,-30816,0,-0.0162895927602,-0.0262443438914,0.0968325791855,0,-0.010801080108,0.019801980198,-0.038545201427,-0.019277193979,-0.00494989659589,0.00140768565452,-0.0063575822504,0.0212856747541,18.7739660315,"train",5675.08333333,-0.0264460140086,0.961454798573,0.973553985991,25961.8,36494.45,0.706107367011,28788356,-0.00690378948032,6003.77611626,5489.22388374,0.0695286386931,77237,95658,-282471,-77237,-95658,270975,0,0,15413,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,0.01208951753,0.0195677398082,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-22T00:00:00.000+09:00",5475,5510,5410,5435,35854,-0.0162895927602,-0.0354924578527,-0.0464912280702,32.7717663119,5607.86167863,5649.48079022,-41.6191115895,-2.10185172494,-39.5172598646,5733.25,5624,117.417399229,0.0111493021481,0.101382203136,-0.014382714209,,,,,"2023-09-25T06:52:15.000+09:00",0,-43603,0,0.000919963201472,-0.00459981600736,0.105795768169,0,-0.00904977375566,0.0180995475113,-0.0520211049579,-0.0336059743954,-0.00765761022806,-0.000386725248379,-0.00727088497968,0.0216039373007,19.0878252205,"train",5671.16666667,-0.0416434008288,0.947978895042,0.958356599171,27959.4,36131.15,0.992329333553,28752502,-0.116261176298,6023.87475806,5442.62524194,-0.013118706724,76430,88409,-270225,-76430,-88409,256729,0,0,15413,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,-0.0135698784097,-0.0124205589729,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-25T00:00:00.000+09:00",5435,5975,5390,5440,263213,0.000919963201472,-0.0294380017841,-0.0795262267343,33.3051781475,5582.036805,5633.96369465,-51.9268896533,-12.0668593106,-39.8600303426,5709.75,5616.3,150.816156427,0.00670345855664,0.106937967484,4.28573567596,,,,,"2023-09-26T06:52:15.000+09:00",0,-205822,0,0.0183823529412,0.0294117647059,0.102941176471,1,0,0.107635694572,-0.0472437497263,-0.0313907732849,-0.00954538412744,-0.00221817266739,-0.00732721146005,0.0277235581668,21.0822532099,"train",5665.91666667,-0.0398729243576,0.952756250274,0.960127075642,75101.8,43811.85,6.00780382476,29015715,0.0794317062621,6015.04452992,5404.45547008,0.0582135060374,78182,108274,-153510,-78183,-108275,140012,0,0,15414,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.00585192446345,0.0221248386899,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-26T00:00:00.000+09:00",5475,5610,5400,5540,51200,0.0183823529412,0,-0.0562180579216,43.0393797309,5575.56960423,5627.00342097,-51.4338167442,-19.9402507973,-31.4935659469,5693.25,5609.4,155.043573825,0.00826453178507,0.106981756842,0.129753223191,,,,,"2023-09-27T06:52:14.000+09:00",0,29248,0,0.0126353790614,0.0180505415162,0.0649819494585,1,0.00643382352941,0.0386029411765,-0.0269178413033,-0.0123720897066,-0.0092840824448,-0.00359932324861,-0.00568475919619,0.0279862046616,19.4632445943,"train",5660.91666667,-0.0213599093198,0.973082158697,0.97864009068,78840.2,44558.35,1.14905511537,29066915,0.176253160182,5997.78694357,5388.71305643,0.248388490732,74640,150679,-63237,-74641,-150680,49784,0,0,15414,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,0.0315206354683,0.031907621957,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-27T00:00:00.000+09:00",5540,5665,5405,5610,39371,0.0126353790614,0.00990099009901,-0.053164556962,48.6852765261,5580.86658819,5625.74390831,-44.8773201146,-24.9276646608,-19.9496554539,5677.5,5607.6,162.540461409,0.00853236014989,0.101116791755,-0.0948380196848,,,,,"2023-10-04T06:52:14.000+09:00",0,422,0,-0.0409982174688,0.0213903743316,0.0739750445633,1,0,0.0469314079422,-0.0118890356671,0.000427990584207,-0.00799952230208,-0.00444343398588,-0.0035560883162,0.0289733442797,19.2130907867,"train",5653.58333333,-0.00770897513376,0.988110964333,0.992291024866,83081.4,44226.5,0.890212881417,29106286,0.170072241756,5964.54529259,5390.45470741,0.382422736513,275975,323511,269244,-281523,-329059,-290206,0,0,15414,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.0117827499185,-0.00331011633618,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-04T00:00:00.000+09:00",5570,5595,5375,5380,64044,-0.0409982174688,-0.0262443438914,-0.0842553191489,36.0436820503,5549.96403616,5607.54065584,-57.5766196771,-31.457455664,-26.119164013,5652.75,5600.5,167.716142737,0.0119109165106,0.106051439854,0.347878438955,,,,,"2023-10-05T06:52:14.000+09:00",0,-8008,0,0.00557620817844,0.0650557620818,0.118029739777,1,-0.00713012477718,0.0392156862745,-0.0482508513555,-0.0393714846889,-0.0107019739177,-0.00584711071822,-0.00485486319945,0.0311740042262,19.6577692822,"train",5641.58333333,-0.0463670068982,0.951749148644,0.953632993102,90736.4,46253.6,1.38462735874,29042242,0.118792915578,5952.49113832,5353.00886168,0.0450240805603,212778,243815,252275,-218075,-249113,-272987,0,0,15414,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,-0.0169096520325,-0.00102294934201,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-05T00:00:00.000+09:00",5385,5450,5380,5410,27730,0.00557620817844,-0.00459981600736,-0.0799319727891,38.2943291035,5528.43110752,5592.90801467,-64.4769071442,-38.0613459601,-26.4155611841,5629.25,5593.7,160.736418256,0.0120570957375,0.106047550447,-0.334790670874,,,,,"2023-10-06T06:52:14.000+09:00",0,-44165,0,0.0351201478743,0.0425138632163,0.160813308688,1,0.00092936802974,0.0130111524164,-0.0389483501355,-0.0328405170102,-0.0119180974389,-0.00703536893902,-0.00488272849984,0.0297109830418,18.8262745171,"train",5634,-0.0397586084487,0.961051649865,0.960241391551,89111.6,44888.5,0.617752876572,29069972,0.0919946088642,5927.73408668,5330.76591332,0.132727489026,168754,243003,291823,-174050,-248300,-312337,0,0,15414,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,0.00644498179432,0.0134781155354,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-06T00:00:00.000+09:00",5415,5620,5415,5600,30434,0.0351201478743,0.0294117647059,-0.045996592845,50.2380215079,5539.44170637,5593.43334691,-53.9916405485,-41.2474048778,-12.7442356707,5615.75,5591.1,164.255245523,0.0147832682694,0.0987884296805,-0.286307535781,,,,,"2023-10-10T06:52:14.000+09:00",0,48137,0,0.00714285714286,-0.00803571428571,0.128571428571,0,0.000924214417745,0.0378927911275,-0.00280461202867,0.00159181556402,-0.00964136438365,-0.00736560801389,-0.00227575636977,0.0293312938434,18.9538375661,"train",5629.58333333,-0.0052549774258,0.997195387971,0.994745022574,42555.8,45089.1,0.674974661282,29100406,0.154633825026,5893.13556199,5338.36443801,0.471609913856,-25964,219365,292131,25215,-225661,-313662,0,0,15414,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.0329858493221,0.0159321126193,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-10T00:00:00.000+09:00",5600,5750,5545,5640,51092,0.00714285714286,0.0180505415162,-0.0284237726098,52.329965586,5554.91221308,5596.88272862,-41.9705155455,-41.3920270113,-0.578488534209,5607.5,5592.4,167.165585129,0.014772263407,0.0941116347888,0.106882172003,,,,,"2023-10-11T06:52:14.000+09:00",0,30287,0,0.0159574468085,-0.00709219858156,0.103723404255,0,0,0.0366071428571,0.00579580918413,0.00851155139117,-0.00744158077048,-0.00733901188144,-0.000102568889044,0.0296392881434,19.4790225561,"train",5625.91666667,0.00250329575921,1.00579580918,1.00250329576,42534.2,45620.6,1.119932662,29151498,0.253175100722,5871.36549604,5343.63450396,0.561584406616,50752,219927,369152,-51751,-226223,-390863,0,0,15414,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,0.0096960698317,0.0333435700374,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-11T00:00:00.000+09:00",5645,5765,5645,5730,45024,0.0159574468085,0.0213903743316,-0.0146173688736,56.7369062741,5581.84879568,5606.74326724,-24.8944715626,-38.0925159216,13.1980443589,5603.25,5598.9,164.15375762,0.0152378416313,0.0902579885782,-0.0194511690202,,,,,"2023-10-12T06:52:14.000+09:00",0,17835,0,0,0.0087260034904,0.0750436300175,1,0.000886524822695,0.0212765957447,0.0226208004283,0.0234153137223,-0.00434458491495,-0.0066479085378,0.00230332362285,0.028648125239,19.3684217735,"train",5622.16666667,0.0191800314232,1.02262080043,1.01918003142,43664.8,46019,0.978378495839,29196522,0.259640583237,5856.11903725,5350.38096275,0.750623803883,-2034,-35006,335454,-2859,30364,-361058,0,0,15414,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.00381296666367,-0.0118664525626,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-12T00:00:00.000+09:00",5735,5750,5665,5730,24933,0,0.0650557620818,-0.0120689655172,56.7369062741,5604.64128865,5615.8733956,-11.2321069429,-32.7204341258,21.488327183,5599.75,5609.4,158.49991779,0.0152316212291,0.0870213224363,-0.41308015461,,,,,"2023-10-13T06:52:05.000+09:00",0,3661,0,-0.0157068062827,0.022687609075,0.0628272251309,1,0.00087260034904,0.0148342059337,0.0232599669628,0.0214996256284,-0.00196022808776,-0.00571037244779,0.00375014436003,0.0276614167172,18.7774183229,"train",5619.91666667,0.0195880721838,1.02325996696,1.01958807218,35842.6,46057,0.541350934711,29196522,0.285668845127,5843.39882516,5356.10117484,0.767290433099,-38774,-32187,305826,35445,27859,-332533,0,0,17081,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.012138379155,-0.0224813980811,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-13T00:00:00.000+09:00",5705,5715,5605,5640,18945,-0.0157068062827,0.0425138632163,-0.0317596566524,51.2428353817,5610.0810904,5617.66055148,-7.57946107902,-27.6922395165,20.1127784375,5590.5,5614.8,156.107066519,0.01553785413,0.079351927714,-0.519799785016,,,,,"2023-10-16T06:52:05.000+09:00",0,995,0,-0.0150709219858,0.0647163120567,0.0514184397163,1,-0.0043630017452,0.0191972076789,0.00885430641266,0.00448813849113,-0.00134387607784,-0.00490997154547,0.00356609546763,0.0276785578934,18.4869346773,"train",5615.33333333,0.00439273418022,1.00885430641,1.00439273418,34085.6,45625.3,0.415230146432,29177577,0.23738693225,5812.30847594,5368.69152406,0.611582751267,-100774,-49601,316341,96775,44602,-343718,45,45,17126,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,-0.0061617586583,-0.000494176568423,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-16T00:00:00.000+09:00",5575,5585,5515,5555,19934,-0.0150709219858,-0.00803571428571,-0.0430663221361,46.6484547763,5601.60707649,5613.01902915,-11.4119526549,-24.4361821442,13.0242294893,5578,5617.3,153.885133196,0.0158151175385,0.0713724562769,-0.495278164105,,,,,"2023-10-17T06:52:05.000+09:00",0,-5863,0,0.00810081008101,0.0729072907291,0.0522052205221,1,-0.011524822695,0.0124113475177,-0.00412334169953,-0.0110907375429,-0.00205435691357,-0.00439895268122,0.00234459576765,0.0277020941847,18.5226358066,"train",5610.83333333,-0.00995098767266,0.9958766583,0.990049012327,31985.6,45405.25,0.43902412166,29157643,0.243383749677,5777.05778056,5378.94221944,0.442227829689,-51608,-60650,329764,51519,56668,-357123,44,44,17124,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.00696473954582,-0.000194527323816,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-17T00:00:00.000+09:00",5550,5640,5545,5600,21576,0.00810081008101,-0.00709219858156,-0.0184049079755,49.2430385883,5601.35983395,5612.05465662,-10.6948226627,-21.6879102479,10.9930875852,5572.75,5619.9,149.679052254,0.0155630573423,0.0684573577631,-0.444781725336,,,,,"2023-10-18T06:52:20.000+09:00",0,10571,0,0.0321428571429,0.0910714285714,0.0848214285714,1,-0.000900090009001,0.017101710171,0.00488986586515,-0.00354098827381,-0.00190978976119,-0.00387284111569,0.00196305135449,0.0267284021881,18.6098587498,"train",5606.08333333,-0.00108513073596,1.00488986587,0.998914869264,26082.4,44559.4,0.48420759705,29179219,0.315407074602,5763.49787024,5382.00212976,0.571429368952,-22871,-105810,357040,22218,101828,-384400,44,44,17125,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.00172170330027,-0.00403924469729,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-18T00:00:00.000+09:00",5600,5925,5600,5780,174258,0.0321428571429,0.0087260034904,0.0212014134276,58.034444837,5628.84293642,5624.49505242,4.34788399972,-16.4807513983,20.8286353981,5578.75,5627.3,162.201977093,0.0170287969762,0.0746072307643,2.09319132428,,,,,"2023-10-19T06:52:20.000+09:00",0,-18827,0,0.0138408304498,0.0813148788927,0.0666089965398,1,0,0.0580357142857,0.0360743894242,0.0271355712331,0.000752229065695,-0.00285134107238,0.00360357013807,0.0280626257946,20.7304512013,"train",5607.41666667,0.0307776902614,1.03607438942,1.03077769026,51929.2,50951.45,3.42007931079,29353477,0.492392267541,5786.85754431,5370.64245569,0.98352403721,827,-46740,359625,-810,46651,-375205,-1,44,5346,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,0.031155120523,0.0461485618163,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-19T00:00:00.000+09:00",5725,5890,5695,5860,127826,0.0138408304498,0.022687609075,0.0417777777778,61.2471341213,5664.40556159,5641.93986335,22.4656982338,-8.69146147192,31.1571597057,5590.5,5636,164.544693015,0.0171537673787,0.0862681468811,1.17738731378,,,,,"2023-10-20T06:52:21.000+09:00",0,-52038,0,0.0247440273038,0.0341296928328,0.0716723549488,1,-0.00951557093426,0.0337370242215,0.0482067793578,0.0397444996451,0.00383373689996,-0.00148318455152,0.00531692145149,0.0280792991492,20.434330127,"train",5609.5,0.0446563864872,1.04820677936,1.04465638649,72507.8,56262.15,2.27197147638,29481303,0.578719441045,5831.64103757,5349.35896243,1.05880160987,-1586,-23462,283824,5706,26929,-289983,0,44,44,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.0328451348436,0.0445619420967,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-20T00:00:00.000+09:00",5845,6400,5800,6005,1045356,0.0247440273038,0.0647163120567,0.0656610470275,66.285151518,5716.80470596,5668.83320681,47.9714991496,2.64113065238,45.3303684972,5609,5648,195.648643514,0.0178422345808,0.107413359777,4.19685900751,,,,,"2023-10-23T06:52:21.000+09:00",0,48672,0,-0.007493755204,0.000832639467111,0.0216486261449,1,-0.00255972696246,0.102389078498,0.0706008201105,0.0632082152975,0.00798859269768,0.000439821923794,0.00754877077389,0.0325809564552,22.5602157899,"train",5613.75,0.0696949454464,1.07060082011,1.06969494545,277790,107236.65,9.74812249357,30526659,0.778973420001,5910.24076749,5307.75923251,1.15728155471,12481,7445,289256,-23645,-18592,-310699,354,353,398,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.041632842603,0.0436078607816,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-23T00:00:00.000+09:00",6015,6160,5755,5960,150006,-0.007493755204,0.0729072907291,0.0633363068689,63.5250195945,5754.21936658,5690.40111742,63.8182491645,14.8765543548,48.9416948097,5626.75,5655.9,210.602311834,0.0179011131989,0.120076629841,0.164369218291,,,,,"2023-10-24T06:52:20.000+09:00",0,69746,0,0.0251677852349,0.00671140939597,0.0595637583893,1,0.00166527893422,0.067443796836,0.059226018572,0.0537668629219,0.0107077599269,0.00249606616691,0.00821169376002,0.0353359583614,20.6112563335,"train",5617.58333333,0.0609544436368,1.05922601857,1.06095444364,303804.4,113361.9,1.3232488164,30376653,0.68285067558,5964.57058848,5288.92941152,0.993235183653,58406,63274,330263,-69820,-74688,-351956,354,354,398,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,7.67711117928e-05,-0.000265935899479,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-24T00:00:00.000+09:00",6020,6275,6020,6110,276651,0.0251677852349,0.0910714285714,0.102888086643,68.2682197681,5808.95484865,5721.48251613,87.472332519,29.3957099877,58.0766225314,5655.25,5666.4,218.05928956,0.0181692454682,0.139715474882,0.671916689032,,,,,"2023-10-25T06:52:20.000+09:00",0,20458,0,0.0229132569558,-0.0343698854337,0.0343698854337,0,0.010067114094,0.0427852348993,0.0804120065426,0.07828603699,0.0143162573681,0.00481108183104,0.00950517553705,0.0356889180949,21.2481941158,"train",5626.5,0.0859326401848,1.08041200654,1.08593264018,354819.4,125569.05,2.20317825133,30653304,0.73957077799,6050.31296966,5260.18703034,1.07554116042,19839,19248,284044,-45878,-41167,-316242,76,76,120,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.0139290176385,-0.00255288676552,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-25T00:00:00.000+09:00",6200,6350,6090,6250,235379,0.0229132569558,0.0813148788927,0.125112511251,71.9363294955,5876.80794885,5760.63195938,116.175989478,46.7517658856,69.4242235919,5690,5681.2,221.055054592,0.0185669848237,0.164857734772,0.440463674658,,,,,"2023-10-26T06:52:20.000+09:00",0,102497,0,-0.0304,-0.036,0.0344,0,0.0147299509002,0.0425531914894,0.0984182776801,0.100119693023,0.0185881583164,0.0074802825417,0.0111078757747,0.0353688087346,21.1092890034,"train",5640.58333333,0.108041425975,1.09841827768,1.10804142598,367043.6,136429.75,1.72527619526,30888683,0.7603026466,6159.02025543,5220.97974457,1.09698914228,-64790,-58172,183593,56275,38493,-213551,-398,-44,0,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.0314468901271,0.0407763153356,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-26T00:00:00.000+09:00",6110,6235,6000,6060,111657,-0.0304,0.0341296928328,0.0968325791855,61.5392712182,5904.99134134,5782.80736979,122.183971545,61.8382070175,60.3457645275,5716.75,5691.1,223.122550692,0.0200781070772,0.171051807318,-0.130165949033,,,,,"2023-10-27T06:52:20.000+09:00",0,-27181,0,-0.00825082508251,-0.00742574257426,0.042904290429,0,-0.0224,0.0376,0.0600428565181,0.0648205092161,0.0201623715421,0.0102043245903,0.00995804695173,0.0368189027545,20.3326520318,"train",5654.83333333,0.0716496212679,1.06004285652,1.07164962127,363809.8,140724.15,0.793445901077,30777026,0.706584477504,6205.68020974,5227.81979026,0.851021468054,-142033,-77173,110993,128771,48377,-145948,-398,-44,0,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.00327964894612,0.00461375123242,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-27T00:00:00.000+09:00",6060,6125,5950,6010,58712,-0.00825082508251,0.000832639467111,0.105795768169,59.1177879851,5921.14651959,5799.63645351,121.510066082,73.7725788303,47.7374872513,5745.5,5699.3,219.685225643,0.019728633179,0.16948823245,-0.373182575045,,,,,"2023-10-30T06:52:23.000+09:00",0,36131,0,-0.00166389351082,0.044925124792,0.0507487520799,1,0,0.0288778877888,0.046036028196,0.0545154668117,0.0202179810452,0.0122749715192,0.00794300952601,0.0365532821369,19.6815794446,"train",5665.5,0.0608066366605,1.0460360282,1.06080663666,166481,141867.05,0.413852265202,30718314,0.69283600385,6232.39731977,5258.60268023,0.771617843496,-212536,-205769,-4922,209090,191568,-30722,-120,-398,0,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.00987321316818,-0.0144886418466,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-30T00:00:00.000+09:00",5985,6100,5790,6000,76209,-0.00166389351082,0.00671140939597,0.102941176471,58.6209705811,5933.27782427,5814.4781977,118.799626575,82.7779883793,36.0216381959,5773.5,5707.2,226.136280954,0.0197649016705,0.165488807893,-0.254259767884,,,,,"2023-10-31T06:52:23.000+09:00",0,87848,0,-0.0166666666667,0.0533333333333,0.0341666666667,1,-0.00415973377704,0.0515806988353,0.0392309690829,0.0513036164844,0.0197999377625,0.0137963313965,0.00600360636599,0.037689380159,19.9407495953,"train",5675,0.057268722467,1.03923096908,1.05726872247,151721.6,132516.85,0.575089130175,30642105,0.613654037204,6251.22481619,5295.77518381,0.737061161914,-116681,-233259,-11270,106991,215304,-28377,0,-398,0,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,-0.0050250045013,-0.0131937736695,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-31T00:00:00.000+09:00",6060,6095,5850,5900,57112,-0.0166666666667,-0.0343698854337,0.0649819494585,53.7558969078,5928.158159,5820.81314602,107.345012984,87.6913933002,19.6536196837,5791.5,5713.3,227.483689457,0.0200617310108,0.161688827689,-0.341989494479,,,,,"2023-11-01T06:52:23.000+09:00",0,3474,0,0.021186440678,0.0550847457627,0.0559322033898,1,0.01,0.0408333333333,0.0187343520677,0.0326781369786,0.0181940699973,0.014862948017,0.00333112198028,0.0385565575351,19.635477164,"train",5682.16666667,0.0383363153727,1.01873435207,1.03833631537,107813.8,132812.45,0.430019926596,30584993,0.571511932804,6259.71042278,5323.28957722,0.615866707276,-115779,-212791,-79426,122664,216919,51357,0,-120,0,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,-0.00257478378164,0.0110964356157,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-01T00:00:00.000+09:00",5850,6100,5850,6025,50120,0.021186440678,-0.036,0.0739750445633,58.4031041066,5943.05690377,5835.93809816,107.118805606,91.5768757614,15.5419298448,5812.25,5723.6,229.091997353,0.0203440998053,0.162061897865,-0.376369910884,,,,,"2023-11-02T06:52:23.000+09:00",0,53730,0,-0.00165975103734,0.0224066390041,0.0448132780083,1,-0.00847457627119,0.0423728813559,0.0366037248914,0.0526591655601,0.0177790548724,0.0151994814542,0.00257957341823,0.0380235680254,19.5258481707,"train",5692.41666667,0.0584256832921,1.03660372489,1.05842568329,70762,133349.9,0.375853300227,30635113,0.573238900067,6283.22213293,5341.27786707,0.725862620231,-96052,-237031,-376949,103626,238919,354427,0,0,0,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,0.0108395998227,0.016934301023,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-02T00:00:00.000+09:00",6055,6090,5995,6015,35487,-0.00165975103734,-0.00742574257426,0.118029739777,57.9017986856,5954.12507242,5849.20194274,104.923129677,94.2461265445,10.6770031322,5844,5734.8,219.513997542,0.0176417271639,0.148638761414,-0.435032922716,,,,,"2023-11-03T06:52:23.000+09:00",0,-8074,0,0.0440565253533,0.0124688279302,0.0465502909393,1,0.00497925311203,0.0157676348548,0.0292607802875,0.0488595940573,0.0174435793311,0.0156685164662,0.00177506286487,0.0364944301816,19.1789333443,"train",5702.25,0.0548467710114,1.02926078029,1.05484677101,55528,131922.05,0.268999761602,30599626,0.590266752222,6278.32246085,5409.67753915,0.696858343067,-120691,-211917,-344739,132939,219472,322637,0,0,0,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.0197170686828,-0.0471259794101,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-03T00:00:00.000+09:00",6020,6290,5975,6280,240043,0.0440565253533,0.044925124792,0.160813308688,66.1851256726,6004.25967666,5881.11290995,123.146766716,100.026254579,23.1205121369,5887.5,5752.2,226.334426289,0.0195166729525,0.14468905231,0.440179028207,,,,,"2023-11-06T06:52:23.000+09:00",0,34151,0,0.00636942675159,-0.0557324840764,0.00398089171975,0,0.000831255195345,0.0523690773067,0.0666666666667,0.0917561976287,0.0196093577573,0.0159277475444,0.00368161021288,0.0360405137403,21.1336986131,"train",5716.83333333,0.0985102475146,1.06666666667,1.09851024751,91794.2,142537.7,1.68406674164,30839669,0.620782080811,6313.42839774,5461.57160226,0.960758195608,-149868,-150123,-398048,150538,158367,375945,0,0,0,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.0332930988109,0.0321394403163,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-06T00:00:00.000+09:00",6250,6320,6125,6320,140446,0.00636942675159,0.0533333333333,0.128571428571,67.2331579386,6052.83511102,5913.62306477,139.212046256,107.863412914,31.3486333422,5923.5,5769.5,224.096252983,0.0184730001507,0.149901864085,-0.034507056845,,,,,"2023-11-07T06:52:23.000+09:00",0,-84885,0,-0.0150316455696,-0.0751582278481,0.00395569620253,0,-0.00477707006369,0.031050955414,0.0669367772432,0.0954155472745,0.0220272225089,0.0170669957143,0.00496022679465,0.035458267877,20.6040528405,"train",5729.41666667,0.103079138365,1.06693677724,1.10307913836,104641.6,148038.3,0.948713947674,30980115,0.634872529609,6367.47184595,5479.52815405,0.946537323947,-46193,-166543,-397178,46667,178595,375879,0,0,0,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0502229544099,-0.0670274148826,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-07T00:00:00.000+09:00",6310,6320,6175,6225,88510,-0.0150316455696,0.0550847457627,0.103723404255,62.2949643124,6079.32201702,5936.68802293,142.633994088,114.817529149,27.8164649386,5952.75,5784.5,218.446520627,0.0190419492928,0.148666416516,-0.27991760638,,,,,"2023-11-08T06:52:23.000+09:00",0,-64701,0,-0.0104417670683,-0.0240963855422,0,0,-0.00158227848101,0.0229430379747,0.0457351644198,0.0761517849425,0.0229130914197,0.0184445829958,0.00446850842388,0.0350918105425,20.1271995421,"train",5740.08333333,0.0844790290501,1.04573516442,1.08447902905,110921.2,149909.2,0.590424070037,30891605,0.580386994261,6395.23700546,5510.26299454,0.807636152747,-66218,-162356,-461709,84282,181090,458670,0,0,0,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.00831022633581,0.00293249761937,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-08T00:00:00.000+09:00",6200,6265,6130,6160,60193,-0.0104417670683,0.0224066390041,0.0750436300175,59.09664469,6091.7340144,5953.22965086,138.504363538,119.554896027,18.9494675115,5974.25,5797.6,212.486054868,0.0191600441498,0.146922773942,-0.413108544714,,,,,"2023-11-09T06:52:23.000+09:00",0,-5636,0,-0.0113636363636,0.000811688311688,-0.0186688311688,1,-0.00401606425703,0.021686746988,0.0310917688413,0.0625086242583,0.0224844746004,0.019408262342,0.00307621225836,0.0344944894266,19.7311434047,"train",5750.91666667,0.0711335873991,1.03109176884,1.0711335874,112935.8,150667.65,0.399508454536,30831412,0.542548450182,6413.12669111,5535.37330889,0.711619805474,70313,16242,-325701,-53327,1414,325477,0,0,0,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,-0.00130086459851,0.00575241758182,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-09T00:00:00.000+09:00",6160,6230,6040,6090,60565,-0.0113636363636,0.0124688279302,0.0628272251309,55.7755435676,6091.46724295,5963.36078784,128.106455119,121.265207845,6.84124727366,5992.25,5805.8,210.879908092,0.0194310827744,0.142414105412,-0.421250772237,,,,,"2023-11-10T06:52:14.000+09:00",0,18284,0,-0.0262725779967,0.0311986863711,-0.0213464696223,1,0,0.0308441558442,0.0163127372857,0.048951048951,0.0210355427125,0.0199121851963,0.0011233575162,0.034627242708,19.7258758109,"train",5759.66666667,0.0573528560681,1.01631273729,1.05735285607,117951.4,152449.25,0.397279750474,30770847,0.516343963647,6418.94046158,5565.55953842,0.614544393187,132175,86323,-226229,-109954,-64298,230480,0,0,0,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.0136183253735,-0.00131456235806,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-10T00:00:00.000+09:00",6000,6045,5895,5930,62215,-0.0262725779967,-0.0557324840764,0.0514184397163,48.9975621469,6066.62612865,5960.88961837,105.736510287,118.159468334,-12.4229580462,6006.75,5810.4,209.745628942,0.0200720443582,0.132005759437,-0.425797603458,,,,,"2023-11-13T06:52:14.000+09:00",0,-42760,0,-0.0143338954469,0.0345699831366,0.0455311973019,1,-0.0147783251232,0.0246305418719,-0.0127772922129,0.0205837808068,0.0178307774515,0.0199257113547,-0.00209493390323,0.0353702578317,19.7261309019,"train",5765.16666667,0.0285912520598,0.987222707787,1.02859125206,82385.8,154612.75,0.402392428826,30708632,0.495125725401,6403.21279775,5610.28720225,0.403206555022,158594,146106,-202341,-154216,-123664,207679,0,0,-45,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,-0.0190952290836,-0.00938316875238,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-13T00:00:00.000+09:00",5930,6005,5800,5845,62687,-0.0143338954469,-0.0751582278481,0.0522052205221,45.8124570034,6032.52980117,5952.30520219,80.2245989776,110.572494462,-30.3478954849,6021.25,5809.1,209.406655446,0.0200400160164,0.115425732897,-0.435741721321,,,,,"2023-11-14T06:52:19.000+09:00",0,-3537,0,0.0393498716852,0.0804106073567,0.0658682634731,1,0,0.0345699831366,-0.0292713307038,0.0061799590298,0.0137253377207,0.0189174498653,-0.00519211214454,0.0358266305297,19.7192512452,"train",5769.16666667,0.0131445904954,0.970728669296,1.0131445905,66834,156750.4,0.399916044871,30645945,0.474736268616,6368.7535971,5673.7464029,0.24640550275,52185,114620,-221908,-46659,-91912,227299,0,0,-44,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0118854172383,0.00453068247561,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-14T00:00:00.000+09:00",5840,6215,5835,6075,82980,0.0393498716852,-0.0240963855422,0.0848214285714,54.4423299117,6039.06367791,5961.39370573,77.6699721795,103.991990006,-26.3220178264,6045,5813.2,221.591894343,0.0215572673344,0.0956556997576,-0.358470835267,,,,,"2023-11-15T06:52:19.000+09:00",0,167069,0,0.0148148148148,0.040329218107,0.0288065843621,1,-0.000855431993157,0.0650128314799,0.00496277915633,0.0450354365926,0.0127851806057,0.0171180230462,-0.00433284244055,0.0364760319906,20.0382921641,"train",5777.16666667,0.0515535297003,1.00496277916,1.0515535297,65728,159820.6,0.519207161029,30728925,0.484826736979,6334.11935252,5755.88064748,0.551881687855,28213,180754,-175145,-27696,-176276,180566,0,0,-44,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,0.0270815919901,0.0138210888542,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-15T00:00:00.000+09:00",6150,6180,6095,6165,77983,0.0148148148148,0.000811688311688,0.0666089965398,57.3075338538,6058.43849669,5976.47565346,81.9628432387,99.5861606524,-17.6233174137,6064.25,5818,213.26390189,0.0207544848574,0.0878429492565,-0.358153472283,,,,,"2023-11-16T06:52:24.000+09:00",0,46182,0,0.0186536901865,0.0486618004866,0.0259529602595,1,0.0123456790123,0.0139917695473,0.0166137609762,0.0596424888278,0.0132948650833,0.0161534729363,-0.00285860785299,0.0345926848159,19.9908895509,"train",5788.08333333,0.0651194264077,1.01661376098,1.06511942641,69286,155006.85,0.503093895528,30806908,0.468827990505,6330.60080251,5797.89919749,0.689130273025,25524,101317,-177644,-25594,-95931,182895,0,0,-44,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.00713936169808,-0.00428640781453,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-16T00:00:00.000+09:00",6215,6345,6180,6280,120484,0.0186536901865,0.0311986863711,0.0716723549488,60.7079980462,6092.52488182,5998.95893839,93.5659434335,98.3821172086,-4.81617377517,6085.25,5826.1,210.887908898,0.0209010318808,0.0870460676631,-0.158782296024,,,,,"2023-11-17T06:52:24.000+09:00",0,89376,0,-0.0230891719745,0.00636942675159,-0.031847133758,1,0.0081103000811,0.0267639902676,0.0320036152993,0.0779080345343,0.0148990355786,0.0156659422307,-0.000766906652097,0.033580877213,20.4443975038,"train",5801.83333333,0.0824164775502,1.0320036153,1.08241647755,81269.8,154639.75,0.779126970911,30927392,0.467567038876,6350.09854162,5820.40145838,0.867662964663,-118684,-136239,-339006,118824,136866,340417,0,0,-44,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.0180464523946,0.0164914879527,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-17T00:00:00.000+09:00",6280,6305,6085,6135,63724,-0.0230891719745,0.0345699831366,0.0216486261449,54.7830072851,6099.05951538,6009.03605406,90.0234613247,96.7103860318,-6.68692470717,6091.75,5831.2,211.538772548,0.0210901962966,0.0863548699094,-0.616270879461,,,,,"2023-11-20T06:52:24.000+09:00",0,-66928,0,0.0293398533007,0.0293398533007,0.0277098614507,1,0,0.0350318471338,0.00709976607707,0.0520990533681,0.0146737508272,0.0157637141046,-0.00108996327745,0.0344806475221,19.7840818964,"train",5813.91666667,0.0552266831023,1.00709976608,1.0552266831,81571.6,105558.15,0.60368621466,30863668,0.159631918521,6354.77613939,5828.72386061,0.582216163194,-209473,-187313,-397099,209638,187578,413849,0,0,-398,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,-0.0157223416005,-0.00823298724002,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-20T00:00:00.000+09:00",6075,6370,6075,6315,112337,0.0293398533007,0.0804106073567,0.0595637583893,60.0018143759,6132.2811284,6031.70005006,100.581078347,97.4845244948,3.096553852,6109.5,5840.1,217.500288795,0.0218375466527,0.0893030396616,0.1290148172,,,,,"2023-11-21T06:52:24.000+09:00",0,106470,0,0.000791765637371,-0.0174188440222,0.00475059382423,0,-0.00977995110024,0.0480847595762,0.033636140437,0.0813171007346,0.015927328321,0.0154369793341,0.000490348986857,0.0344418509572,20.3799415973,"train",5828.25,0.0835156350534,1.03363614044,1.08351563505,91501.6,103674.7,1.08355268933,30976005,0.28905412796,6382.29846041,5836.70153959,0.876651685816,-342383,-293251,-578433,303084,253812,555799,0,0,-398,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.0206956036499,0.0117942372018,,,1,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-21T00:00:00.000+09:00",6305,6410,6210,6320,103301,0.000791765637371,0.040329218107,0.0343698854337,60.1394386881,6161.1609548,6053.0556019,108.105352899,99.6086901756,8.49666272311,6120,5850.4,216.250268166,0.0212460025068,0.0940586234677,0.153042037575,,,,,"2023-11-22T06:52:24.000+09:00",0,8315,0,0.0229430379747,-0.0142405063291,-0.00712025316456,0,-0.00158353127474,0.0316706254949,0.0326797385621,0.0802680158622,0.0171052773574,0.0157608686987,0.00134440865872,0.0342168145833,20.2968768243,"train",5842.33333333,0.0817595709477,1.03267973856,1.08175957095,95565.8,95007.2,1.08729654174,31079306,0.224194587358,6407.81938781,5832.18061219,0.84744011083,-147791,-312243,-506636,67400,231962,453695,-1,-1,-121,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.00692339171651,-0.00404170708364,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-22T00:00:00.000+09:00",6300,6470,6225,6465,102471,0.0229430379747,0.0486618004866,0.0344,64.0071478857,6207.90542329,6083.57000176,124.335421532,104.554036447,19.7813850849,6130.75,5863.4,218.30382044,0.0212474751283,0.104596885965,0.322814436526,,,,,"2023-11-23T06:52:24.000+09:00",0,18325,0,-0.0224284609435,-0.0262954369683,-0.0100541376643,0,-0.00316455696203,0.0387658227848,0.0545202462994,0.102602585531,0.0192320837636,0.0161723180892,0.00305976567438,0.0337670255901,20.3114934034,"train",5858.33333333,0.103556187767,1.0545202463,1.10355618777,100463.4,88361.8,1.15967533482,31181777,0.165848817023,6451.37867932,5810.12132068,1.02124158187,-210730,-423567,-543039,128217,341389,485791,1999,1999,1999,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,0.022433163133,0.0258805785189,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-23T00:00:00.000+09:00",6455,6460,6260,6320,83685,-0.0224284609435,0.00636942675159,0.042904290429,57.9515106859,6225.15074279,6101.08333497,124.067407822,108.456710722,15.6106971002,6143.75,5873.8,217.353547552,0.0207053693445,0.107124332985,-0.0755599921671,,,,,"2023-11-24T06:52:23.000+09:00",0,-95914,0,-0.000791139240506,-0.00395569620253,-0.0158227848101,0,-0.0015467904099,0.030935808198,0.0286876907426,0.0759644523137,0.0196309189592,0.0171608719497,0.00247004700953,0.0343913841063,20.086289518,"train",5869,0.0768444368717,1.02868769074,1.07684443687,93103.6,86963.2,0.962303595084,31098092,0.184598772814,6472.82256039,5814.67743961,0.767798080448,-93016,-267583,-529416,45751,180739,472779,6999,6999,6999,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,-0.0237263866512,-0.0241102473198,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-24T00:00:00.000+09:00",6320,6350,6175,6315,42401,-0.000791139240506,0.0293398533007,0.0507487520799,57.7486211368,6238.97370544,6116.92901386,122.044691579,111.174306893,10.8703846855,6159,5883.6,214.328294155,0.0205784755888,0.107526667932,-0.992958024969,,,,,"2023-11-27T06:52:27.000+09:00",0,17932,0,-0.0174188440222,-0.00158353127474,0.0102929532858,0,0,0.0276898734177,0.0253287871408,0.0733224556394,0.0193261586031,0.0176047991913,0.0017213594118,0.0339395556857,19.4056102644,"train",5879.25,0.0741165965047,1.02532878714,1.0741165965,88839,86147.65,0.492189862405,31055691,0.195813234604,6490.1283739,5827.8716261,0.735558188753,-147260,-250030,-441360,140953,163277,385558,7000,6999,6999,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.0064972470559,0.000409870588166,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-27T00:00:00.000+09:00",6300,6300,6140,6205,59397,-0.0174188440222,-0.0174188440222,0.0341666666667,53.3254211697,6233.74698152,6123.45279061,110.294190914,110.998283697,-0.704092783207,6169.25,5891.6,211.519130287,0.0210266650602,0.104845167247,-0.583591562464,,,,,"2023-11-28T06:52:27.000+09:00",0,-28220,0,0.00402900886382,0.0225624496374,0.0120870265915,1,-0.00237529691211,0.0253365003959,0.00579486971674,0.0531943784371,0.0177750509129,0.0178885227554,-0.00011347184258,0.0340884980317,19.7251096994,"train",5884.16666667,0.0545248548364,1.00579486972,1.05452485484,78251,85307.05,0.696273051289,30996294,0.207596558549,6492.65802402,5845.84197598,0.555270737497,31541,-49643,-394817,-90795,-52490,288005,5000,6999,6999,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.0170303202922,-0.0115906231633,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-28T00:00:00.000+09:00",6150,6305,6110,6230,49903,0.00402900886382,-0.0142405063291,0.0559322033898,54.1843182277,6233.17052283,6131.34517649,101.825346338,109.163696225,-7.33834988787,6185.75,5902.1,210.339192409,0.0205922225631,0.0968584062349,-0.784788768819,,,,,"2023-11-29T06:52:27.000+09:00",0,-4608,0,0.0104333868379,-0.000802568218299,0.0136436597111,0,-0.0088638195004,0.0314262691378,0.00715353837449,0.0555564968401,0.0163443573576,0.0175222626365,-0.00117790527895,0.033762310178,19.5549680152,"train",5890.16666667,0.0576950284372,1.00715353837,1.05769502844,67571.4,84946.6,0.587463182752,31046197,0.271467015749,6485.32094318,5886.17905682,0.573855627535,22329,-97463,-391308,-76460,36879,273655,0,7000,6999,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.00642914649388,-0.00361060853822,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-29T00:00:00.000+09:00",6260,6300,6215,6295,34135,0.0104333868379,-0.0262954369683,0.0448132780083,56.4293022456,6242.68275008,6143.46775601,99.2149940757,107.173955796,-7.9589617198,6199.25,5914.8,201.386392951,0.0202461425022,0.0947386000864,-1.10143690585,,,,,"2023-11-30T06:52:27.000+09:00",0,13684,0,0,-0.0397140587768,-0.0087370929309,0,0.00481540930979,0.0136436597111,0.0154454167843,0.0642794346385,0.0157609204251,0.0170252511192,-0.00126433069417,0.0319914841861,19.185589481,"train",5896.33333333,0.0676126406241,1.01544541678,1.06761264062,53904.2,84147.35,0.40565745683,31080332,0.264547249557,6492.90413329,5905.59586671,0.663031929649,85489,46189,-259819,-138273,-103213,143659,-2000,3000,4999,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,0.0112066563005,0.00308440834589,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-30T00:00:00.000+09:00",6295,6395,6155,6295,47425,0,-0.00395569620253,0.0465502909393,56.4293022456,6250.73155776,6154.69236667,96.0391910891,104.947002854,-8.90781176518,6213.25,5928.2,204.144507741,0.0202327390933,0.0913249724213,-0.832317324707,,,,,"2023-12-01T06:52:26.000+09:00",0,-19596,0,0.00158856235107,-0.0532168387609,-0.00476568705322,0,0,0.0381254964257,0.013157365308,0.0618737559462,0.0152564243192,0.0166714857592,-0.00141506144006,0.0324296279175,19.5144157446,"train",5903.33333333,0.0663466967815,1.01315736531,1.06634669678,46652.2,84744.25,0.559624989306,31080332,0.283621602646,6496.96244245,5929.53755755,0.644071933001,19725,63098,-254401,-17513,-115754,137553,-2000,-2000,4999,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.00614332032971,-0.0112348621176,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-01T00:00:00.000+09:00",6295,6385,6260,6305,63288,0.00158856235107,-0.00158353127474,0.00398089171975,56.806934549,6259.08054888,6165.82626544,93.2542834375,102.608458971,-9.35417553338,6214.5,5941.6,198.491328616,0.017845628218,0.0917514590399,-0.460930607785,,,,,"2023-12-04T06:52:27.000+09:00",0,45370,0,0.00634417129262,-0.0166534496431,0.00793021411578,0,0,0.0198570293884,0.0145627162282,0.061161976572,0.0147905286975,0.0162741409946,-0.00148361229713,0.0314815747211,19.8045492676,"train",5910.41666667,0.0667606626718,1.01456271623,1.06676066267,50829.6,75906.5,0.833762589502,31143620,0.200214079163,6499.5947211,5929.4052789,0.658719178753,27127,76924,-214313,-25569,-129643,97548,-2000,-2000,4999,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.0135319692197,0.00692715411714,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-04T00:00:00.000+09:00",6305,6425,6295,6345,84408,0.00634417129262,0.0225624496374,0.00395569620253,58.3615185015,6272.29892597,6179.09839393,93.2005320474,100.726873586,-7.52634153878,6215.75,5956.4,193.599090858,0.0178452036251,0.0923929916274,0.487801005538,,,,,"2023-12-05T06:52:26.000+09:00",0,46572,0,-0.0189125295508,-0.0181245074862,-0.0126083530339,0,0,0.020618556701,0.0207939508507,0.065240749446,0.0146888151375,0.0158749997772,-0.00118618463968,0.0305120710572,20.0988398448,"train",5918.33333333,0.0720923683469,1.02079395085,1.07209236835,55831.8,73104.6,1.15461954514,31228028,0.169560465415,6502.89586885,5928.60413115,0.725059828504,12219,26867,-201407,-12172,-24590,84820,0,-2000,4999,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,0.00237612326088,0.00479685733295,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-05T00:00:00.000+09:00",6400,6400,6135,6225,81759,-0.0189125295508,-0.000802568218299,0,52.2821366978,6265.02216813,6182.49851289,82.523655237,97.0862299164,-14.5625746794,6215.75,5970.1,198.699155797,0.0180315948067,0.0923929916274,0.391060298326,,,,,"2023-12-06T06:52:26.000+09:00",0,-57151,0,-0.0289156626506,0.00401606425703,0.0353413654618,1,0.0086682427108,0.0417651694247,0.00148815508989,0.0426961022428,0.0132568120863,0.0155961815127,-0.00233936942641,0.0319195430999,20.0478598977,"train",5925.33333333,0.0505738073807,1.00148815509,1.05057380738,62203,72767.05,1.12357172649,31146269,0.174985793707,6502.89586885,5928.60413115,0.516106796237,-36079,4690,-224262,35888,-3406,89159,0,-2000,4999,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,-0.0106936782814,-0.000638981537503,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-06T00:00:00.000+09:00",6225,6245,6045,6045,65528,-0.0289156626506,-0.0397140587768,-0.0186688311688,44.7517273981,6231.1726038,6172.31343786,58.8591659383,89.4408171208,-30.5816511824,6210,5979.9,198.79207324,0.0189983781458,0.0952833153187,-0.328093729722,,,,,"2023-12-07T06:52:26.000+09:00",0,-19514,0,-0.0140612076096,0.0463192721257,0.0578990901572,1,0,0.0321285140562,-0.0265700483092,0.0108864696734,0.00973683472925,0.0147958340977,-0.00505899936847,0.0328853719172,19.7972195768,"train",5929.16666667,0.0195361911455,0.973429951691,1.01953619115,68481.6,73033.8,0.897228406573,31080741,0.170694253893,6505.85469406,5914.14530594,0.221146895232,-83344,-91909,-367970,81279,89909,232154,1773,1773,6772,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,-0.0293566716793,-0.0364889986067,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-07T00:00:00.000+09:00",6060,6090,5950,5960,55123,-0.0140612076096,-0.0532168387609,-0.0213464696223,41.6974671947,6189.45374168,6156.58651654,32.8672251381,78.1260987242,-45.2588735861,6203.5,5988.6,194.592639437,0.0190825554288,0.100400653145,-0.76505873924,,,,,"2023-12-08T06:52:26.000+09:00",0,27838,0,0.0402684563758,0.0201342281879,0.0478187919463,1,0.00248138957816,0.0231596360629,-0.0392520351415,-0.00477574057376,0.00551463509029,0.0131084058262,-0.00759377073592,0.0326497717176,19.610148094,"train",5931.83333333,0.00474839144728,0.960747964859,1.00474839145,70021.2,72761.7,0.757582629323,31025618,0.175072187703,6514.91772589,5892.08227411,0.10904601801,-55014,-47872,-388596,48241,41164,243015,7081,7081,12080,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.0127347563276,-0.00632516055881,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-08T00:00:00.000+09:00",5960,6200,5915,6200,68637,0.0402684563758,-0.0166534496431,0.0455311973019,51.7173822067,6191.07624296,6159.80233013,31.2739128287,68.7556615451,-37.4817487164,6217,6003.9,201.050308049,0.0201396831071,0.0917230261973,-0.19371075284,,,,,"2023-12-11T06:52:26.000+09:00",0,71868,0,0.00483870967742,0.016935483871,0.016935483871,1,0,0.0478187919463,-0.00273443783175,0.0326621029664,0.0050441794885,0.0110896228299,-0.00604544334136,0.0324274690401,19.8688916003,"train",5938.08333333,0.0441079472894,0.997265562168,1.04410794729,71091,73082.8,0.939167629045,31094255,0.263826098617,6502.12102693,5931.87897307,0.470188098397,-920,-23357,-383776,-11070,11093,232305,16390,16390,21389,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,0.0299236426266,0.0191543393075,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-11T00:00:00.000+09:00",6200,6330,6175,6230,67832,0.00483870967742,-0.0181245074862,0.0658682634731,52.809147134,6197.06451327,6165.00215753,32.0623557449,61.4170003851,-29.3546446402,6236.25,6019.7,197.761000331,0.0197718487021,0.0732506856429,-0.24093222694,,,,,"2023-12-12T06:52:25.000+09:00",0,21354,0,0.00321027287319,0.0184590690209,0.0112359550562,1,0,0.025,-0.00100220485067,0.0349352957789,0.00514644554493,0.00985826651446,-0.00471182096953,0.0317433387369,19.8619209531,"train",5945.16666667,0.0479100670012,0.998997795149,1.047910067,67775.8,73340.05,0.924897106015,31162087,0.351882770737,6464.65479417,6007.84520583,0.486318150583,26865,-77263,-393290,-37064,65017,241749,14617,16390,21389,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,0.00185600618039,-0.00103818857276,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-12T00:00:00.000+09:00",6200,6260,6175,6250,86391,0.00321027287319,0.00401606425703,0.0288065843621,53.5630159176,6205.20843431,6171.29829401,33.9101403004,55.9156283681,-22.0054880677,6245,6033.9,189.706643164,0.0179722814998,0.0692079512729,0.561353478387,,,,,"2023-12-13T06:52:25.000+09:00",0,-23201,0,0.012,0.004,-0.0176,1,-0.00481540930979,0.0136436597111,0.00080064051241,0.0358143157825,0.00542562244806,0.0089465005389,-0.00352087809084,0.0303530629063,20.1069755273,"train",5954.25,0.0496704034933,1.00080064051,1.04967040349,68702.2,73510.6,1.17521826784,31248478,0.353386450389,6461.10182785,6028.89817215,0.511568620335,-94174,-105967,-510983,90701,95977,361412,7309,14390,19389,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,-0.000713920113152,-0.0019139414339,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-13T00:00:00.000+09:00",6490,6490,6230,6325,216425,0.012,0.0463192721257,0.0259529602595,56.3772908278,6223.63790595,6182.68360556,40.9543003903,52.9233627726,-11.9690623823,6253,6048.2,194.727597224,0.017878882601,0.0689296979115,3.51271668821,,,,,"2023-12-14T06:52:25.000+09:00",0,-166740,0,-0.0387351778656,0.0118577075099,-0.0308300395257,1,0.0384,0.0416,0.0115144730529,0.0457656823518,0.006474988204,0.00836733008262,-0.00189234187862,0.0307869718931,21.0372646604,"train",5965.33333333,0.060292802861,1.01151447305,1.06029280286,98881.6,80432.7,2.69075885803,31464903,0.409034509596,6468.50870052,6037.49129948,0.667046619988,-136903,-76916,-546203,137567,67381,395466,-1194,13423,20195,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.0217070528977,0.0241734780175,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-14T00:00:00.000+09:00",6250,6330,6080,6080,99829,-0.0387351778656,0.0201342281879,-0.031847133758,46.4698161426,6201.53976658,6175.07741256,26.4623540175,47.6311610216,-21.168807004,6243,6062.2,198.675625994,0.0194245793968,0.0729715188815,0.539039241697,,,,,"2023-12-15T06:52:05.000+09:00",0,-154935,0,0.0370065789474,0.0230263157895,-0.00986842105263,1,-0.0118577075099,0.0395256916996,-0.0261092423514,0.0029362277721,0.00435236085815,0.00783407253644,-0.00348171167829,0.03267691217,20.2239739779,"train",5972.91666667,0.0179281478898,0.973890757649,1.01792814789,107822.8,79399.95,1.25729298318,31365074,0.275618561473,6470.78059619,6015.21940381,0.142199549199,-91199,-113448,-365805,81244,98020,204169,4070,13379,25459,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0520862488987,-0.0523368467229,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-15T00:00:00.000+09:00",6105,6305,6090,6305,79172,0.0370065789474,0.016935483871,0.0277098614507,54.3959794924,6217.45672556,6184.70130792,32.7554176398,44.6560123452,-11.9005947054,6251.5,6080.1,200.555938423,0.0204618560719,0.0715591794342,-0.0265143086268,,,,,"2023-12-18T06:52:05.000+09:00",0,68104,0,0.00634417129262,0.0118953211737,-0.0594766058684,1,0.00411184210526,0.0353618421053,0.00855794609294,0.0369895231986,0.00519514950671,0.00708263478909,-0.00188748528238,0.0318090306777,20.0284762303,"train",5984.08333333,0.0536283752733,1.00855794609,1.05362837527,109929.8,80172.35,0.987522506201,31444246,0.362081191333,6475.17610512,6027.82389488,0.619592568845,142883,37836,-158627,-157185,-50138,-5411,6070,4070,25459,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,0.029389193385,0.0397189595372,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-18T00:00:00.000+09:00",6305,6345,6255,6345,80321,0.00634417129262,0.0184590690209,0.00475059382423,55.6531360174,6237.07876778,6196.57528512,40.5034826699,43.8255064102,-3.32202374021,6253,6095,192.659085678,0.0194926136144,0.0722060055661,0.0472796008223,,,,,"2023-12-19T06:52:10.000+09:00",0,-392,0,-0.0110323089046,-0.01024428684,-0.0543735224586,0,0,0.0142743854084,0.0147129377899,0.0410172272354,0.00638352760756,0.00690709320885,-0.000523565601295,0.0303639220927,20.0492087672,"train",5996.41666667,0.0581319399086,1.01471293779,1.05813193991,112427.6,78571.55,1.02226569286,31524567,0.349084369597,6478.7520764,6027.2479236,0.703763352847,307338,203557,103518,-342640,-238195,-250258,30579,29385,50774,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,0.00505689890579,-0.0087457119248,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-19T00:00:00.000+09:00",6310,6350,6210,6275,50190,-0.0110323089046,0.004,-0.00712025316456,52.9045942468,6242.91280351,6202.38452325,40.5282802557,43.1660611793,-2.63778092356,6250.75,6107.7,188.897722416,0.0196512419284,0.0716476483463,-0.694584718003,,,,,"2023-12-20T06:52:16.000+09:00",0,-16782,0,0.0199203187251,0.00637450199203,-0.0382470119522,1,-0.00551615445232,0.0220646178093,0.00387953445587,0.0273916531591,0.00645869008059,0.00687905357439,-0.000420363493795,0.0301032226957,19.5678998498,"train",6008.66666667,0.0443248640852,1.00387953446,1.04432486409,105187.4,75916,0.66112545445,31474377,0.260202724063,6474.67576895,6026.82423105,0.55414740812,226634,207360,8620,-251335,-244016,-114566,25315,31385,50775,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,-0.0116907008699,-0.019657861222,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-20T00:00:00.000+09:00",6355,6470,6270,6400,206123,0.0199203187251,0.0118577075099,-0.0100541376643,56.9895155188,6267.08006451,6217.02270672,50.0573577915,44.5443205017,5.51303728978,6247.5,6121.1,189.690742243,0.0194838539399,0.0681917836067,2.69172615105,,,,,"2023-12-21T06:52:16.000+09:00",0,152692,0,-0.028125,-0.025,-0.0390625,0,0.0127490039841,0.0318725099602,0.0244097639056,0.0455637058699,0.00782146215492,0.00696005007839,0.000861412076528,0.0296391784755,21.0002816271,"train",6022.75,0.0626374994811,1.02440976391,1.06263749948,103127,81098.6,2.54163450417,31680500,0.307479413948,6460.51408404,6034.48591596,0.857957551695,51487,226226,103590,-87619,-275324,-221247,40497,45761,63957,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,0.00210871295531,0.0144676797877,,,1,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-21T00:00:00.000+09:00",6400,6430,6190,6220,88616,-0.028125,0.0230263157895,-0.0158227848101,50.232744104,6259.83697766,6217.24324696,42.5937307008,44.1542025415,-1.56047184071,6242.5,6130.9,193.284260654,0.0198433528455,0.0674901864091,0.156450444091,,,,,"2023-12-22T06:52:16.000+09:00",0,-108896,0,0.0257234726688,0.0072347266881,-0.0329581993569,1,0,0.0375,-0.00360432519023,0.0145329396989,0.00684786667216,0.00709874638931,-0.000250879717156,0.0310746399766,20.1275928947,"train",6034.33333333,0.0307683809313,0.99639567481,1.03076838093,100884.4,81345.15,1.08938271059,31591884,0.303516558762,6453.15374433,6031.84625567,0.446594825381,-83180,211576,113354,50103,-269336,-245906,34445,59760,78220,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,-0.0226627347665,-0.0240229350622,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-22T00:00:00.000+09:00",6220,6450,6130,6380,100126,0.0257234726688,0.0118953211737,0.0102929532858,55.3053588247,6278.32359648,6229.29930274,49.0242937415,45.1282207815,3.89607295994,6245.75,6145.7,202.335384893,0.0206554258227,0.069467880622,0.347404128178,,,,,"2023-12-26T06:52:16.000+09:00",0,5506,0,-0.0156739811912,-0.00391849529781,-0.0634796238245,0,0,0.0514469453376,0.0214946163391,0.0381242169322,0.00768405858017,0.00707338883723,0.000610669742937,0.0317140101713,20.2751080497,"train",6050.08333333,0.054530929326,1.02149461634,1.05453092933,105075.2,84231.4,1.18870160059,31692010,0.377720778712,6462.6895077,6028.8104923,0.809418052583,-175071,-110594,-19191,135111,48280,-120408,36046,61361,79821,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.0259196250061,0.0313317757499,,,1,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-26T00:00:00.000+09:00",6390,6405,6240,6280,67679,-0.0156739811912,-0.01024428684,0.0120870265915,51.7547479313,6278.58150472,6233.05490995,45.5265947705,45.2078955793,0.318699191219,6249.5,6160.2,199.668571687,0.0205821603411,0.0693126990478,-0.372375178792,,,,,"2023-12-27T06:52:16.000+09:00",0,-4457,0,0.00557324840764,-0.00238853503185,-0.0254777070064,0,0.00156739811912,0.0258620689655,0.00488039043123,0.0194474205383,0.00724945776601,0.00719870948715,5.07482788565e-05,0.0317943585488,19.8676564806,"train",6064.08333333,0.0356058211601,1.00488039043,1.03560582116,102546.8,84645.5,0.799558157256,31624331,0.37098073731,6466.08485635,6032.91514365,0.570411201674,-46615,-127727,25434,22901,90217,-107551,20864,36046,79821,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.0168588198724,-0.0083256860425,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-27T00:00:00.000+09:00",6300,6405,6235,6315,49048,0.00557324840764,0.00637450199203,0.0136436597111,52.8946276731,6284.18435014,6239.12491662,45.0594335281,45.1782031691,-0.118769640948,6253.75,6174.5,197.549387995,0.0205969729046,0.0697876340768,-0.779779790674,,,,,"2023-12-28T06:52:19.000+09:00",0,7237,0,-0.0118764845606,0.0205859065717,-0.0229612034838,1,0.0031847133758,0.0270700636943,0.00979412352588,0.0227548789376,0.0071353022214,0.00715410976549,-1.88075440931e-05,0.0312825634196,19.5512377275,"train",6077,0.0391640612144,1.00979412353,1.03916406121,102318.4,84602.75,0.57974474825,31673379,0.370662892164,6471.9672083,6035.5327917,0.640341819227,-50065,-65123,40960,45615,27614,-123831,1601,36046,79821,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,0.00138127041649,-0.00792369857116,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-28T00:00:00.000+09:00",6260,6350,6225,6240,44151,-0.0118764845606,-0.025,-0.0087370929309,50.1597511022,6277.38675781,6239.18973761,38.1970202068,43.7819665766,-5.58494636979,6251,6183.7,192.367288852,0.020653953803,0.0695739700186,-0.908219328899,,,,,"2024-01-02T06:52:19.000+09:00",0,5232,0,0.00400641025641,0.0248397435897,-0.112179487179,1,-0.00870942201108,0.0197941409343,-0.00175971844505,0.00910458139949,0.00612131734084,0.00701634079754,-0.000895023456698,0.0308280911622,19.4341063208,"train",6087.5,0.0250513347023,0.998240281555,1.0250513347,69924,85103.55,0.518791519273,31629228,0.32248713479,6468.45344329,6033.54655671,0.474707229664,96394,-65687,-8286,-112420,23479,-94555,17677,38541,99498,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.0278627099289,-0.0197621310556,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-02T00:00:00.000+09:00",6230,6340,6165,6265,53607,0.00400641025641,0.0072347266881,-0.00476568705322,51.0679541786,6275.48110277,6241.1016089,34.3794938701,41.9014720353,-7.5219781652,6249.5,6191.8,191.12676822,0.0206745901539,0.0693274734648,-0.709120574156,,,,,"2024-01-03T06:52:19.000+09:00",0,47622,0,0.0143655227454,-0.00319233838787,-0.108539505188,0,-0.00160256410256,0.0280448717949,0.00248019841587,0.0118220872767,0.00548754890186,0.00668818388433,-0.00120063498247,0.0305070659569,19.6321688059,"train",6102.25,0.0266704903929,1.00248019842,1.02667049039,62922.2,85412.65,0.627623659961,31682835,0.352701268489,6466.13102271,6032.86897729,0.535775116154,-26497,-71044,-20788,8003,48117,-82035,17677,19278,99498,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.00146570567863,-0.0102567190926,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-03T00:00:00.000+09:00",6250,6365,6240,6355,50401,0.0143655227454,-0.00391849529781,0.00793021411578,54.2967253634,6287.71477926,6249.53852676,38.1762525081,41.1564281299,-2.98017562179,6252,6198.8,186.403427633,0.0209106489397,0.0704603130277,-0.759394132452,,,,,"2024-01-04T06:52:19.000+09:00",0,37701,0,-0.0141620771046,-0.00786782061369,-0.101494885917,0,-0.0023942537909,0.0199521149242,0.016474728087,0.0251984255017,0.00600727812874,0.00647622787253,-0.00046894974379,0.0293317746078,19.5847634819,"train",6118,0.0387381497221,1.01647472809,1.03873814972,52977.2,84768.3,0.594573679076,31733236,0.347780951134,6472.25893852,6031.74106148,0.733815709569,-26216,83732,-12383,7739,-99758,-90523,17677,17677,99498,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0377754283192,0.0227393409107,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-04T00:00:00.000+09:00",6355,6385,6240,6265,46714,-0.0141620771046,-0.00238853503185,-0.0126083530339,50.6943564013,6284.22019784,6250.68382107,33.5363767685,39.6324178576,-6.09604108909,6248,6204.9,183.446039945,0.0211063432005,0.0692147032178,-0.786115043553,,,,,"2024-01-05T06:52:18.000+09:00",0,-53900,0,0.0287310454908,0.00558659217877,-0.102952913009,1,0,0.0228166797797,0.00272087067862,0.00968589340682,0.00535297314741,0.00632600444655,-0.000973031299136,0.0292810917709,19.4945330553,"train",6129.08333333,0.0221756923955,1.00272087068,1.0221756924,48784.2,82883.6,0.563609688768,31686522,0.276589096033,6464.22673285,6031.77326715,0.539310587955,-65714,-84786,-86219,60986,61564,-21397,4712,22389,104210,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,-0.00638011024991,-0.00805814970925,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-05T00:00:00.000+09:00",6275,6445,6275,6445,121274,0.0287310454908,0.0205859065717,0.0353413654618,56.8591424245,6308.95555202,6265.0776121,43.8779399154,40.4815222692,3.3964176462,6259,6211.6,183.199894234,0.021567444728,0.0742034585518,0.778720957739,,,,,"2024-01-08T06:52:19.000+09:00",0,123425,0,-0.0077579519007,-0.0473235065943,-0.139643134213,0,0.00159616919393,0.0271348762969,0.0297172072216,0.0375748599395,0.0068080589473,0.00628107405263,0.000526984894679,0.0284251193537,20.476867644,"train",6142.5,0.049247049247,1.02971720722,1.04924704925,63229.4,84859.35,1.42911771066,31807796,0.389778498186,6491.21972354,6026.78027646,0.900482778048,-95173,-116152,-79882,87506,90008,-30417,5524,23201,105022,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.0321867590145,0.0147858795457,,,1,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-08T00:00:00.000+09:00",6475,6490,6340,6395,72282,-0.0077579519007,0.0248397435897,0.0578990901572,54.8091301239,6322.1931594,6274.70149269,47.4916667123,41.8835511578,5.6081155545,6276.5,6214.5,180.828473218,0.0205199982348,0.0692583281256,-0.276876372052,,,,,"2024-01-09T06:52:19.000+09:00",0,-21843,0,-0.0234558248632,-0.0414386239249,-0.121970289289,0,0.00465477114042,0.0232738557021,0.0188799490162,0.0290449754606,0.00742637477909,0.00654942160403,0.000876953175059,0.0282765399871,19.9516021307,"train",6153.58333333,0.0392318838617,1.01887994902,1.03923188386,68855.6,85197.05,0.848409657377,31735514,0.384269760514,6493.84994824,6059.15005176,0.772601859258,-37667,-50329,33294,27583,40245,-144219,7238,7238,104963,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,-0.00377824607311,-0.00890786138802,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-09T00:00:00.000+09:00",6365,6395,6240,6245,58655,-0.0234558248632,-0.00319233838787,0.0478187919463,49.0908827229,6310.31728872,6272.50138212,37.8159066049,41.0700222472,-3.25411564231,6290.75,6218.2,178.983582273,0.0210075573868,0.0518452764733,-0.574126495782,,,,,"2024-01-10T06:52:18.000+09:00",0,-3345,0,0.00960768614892,-0.0360288230584,-0.110488390713,0,-0.00469116497263,0.0242376856919,-0.0072725827604,0.00430992891834,0.00605538936828,0.00657646473134,-0.00052107536306,0.0286603014049,19.7189645272,"train",6162.16666667,0.0134422416358,0.99272741724,1.01344224164,69865.2,85373.65,0.68703868231,31676859,0.381406323848,6453.82283649,6127.67716351,0.359725258401,-109415,-167704,-140620,102684,156245,33046,2526,7238,99655,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,-0.0208933399538,-0.0294830725717,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-10T00:00:00.000+09:00",6275,6430,6230,6305,88151,0.00960768614892,-0.00786782061369,0.016935483871,51.28044846,6309.4992443,6274.90868715,34.5905571578,39.7741292293,-5.18357207158,6296,6224.1,180.484754968,0.0192444713941,0.0501020562697,0.0388444951972,,,,,"2024-01-11T06:52:19.000+09:00",0,66721,0,-0.000793021411578,-0.0594766058684,-0.111816019033,0,0.00480384307446,0.0320256204964,0.00142947903431,0.0129978631449,0.0054862104929,0.00630834722115,-0.000822136728244,0.0286256550306,20.1359047823,"train",6173.25,0.0213420807516,1.00142947903,1.02134208075,77415.2,86349.35,1.02086466198,31765010,0.388396090995,6453.72127314,6138.27872686,0.528531344634,-49832,-139768,-128794,46040,128309,26693,1714,7238,90346,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.0171274812482,0.0199847886991,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-11T00:00:00.000+09:00",6305,6360,6235,6300,56548,-0.000793021411578,0.00558659217877,0.0112359550562,51.0832767484,6308.0378221,6276.76730291,31.2705191902,38.0734072215,-6.80288803128,6299.5,6230.1,176.521558185,0.0192278098675,0.0491426146057,-0.626457034014,,,,,"2024-01-12T06:52:09.000+09:00",0,5200,0,-0.0253968253968,-0.047619047619,-0.110317460317,0,0,0.0198255352895,7.93713786809e-05,0.0112197235999,0.00496357447464,0.00604339797167,-0.00107982349703,0.02801929495,19.6911500292,"train",6185.66666667,0.0184835910977,1.00007937138,1.0184835911,79382,85785.15,0.659181688206,31708462,0.318455466943,6454.28695035,6144.71304965,0.501615123235,-99338,-83953,-92909,96956,76215,-10199,0,2526,90346,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.000120317456394,-0.00886877587209,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-12T00:00:00.000+09:00",6340,6340,6100,6140,70451,-0.0253968253968,-0.0473235065943,-0.0176,45.1065054751,6282.18584947,6266.63639159,15.5494578859,33.5686173544,-18.0191594685,6294,6234.9,181.0557326,0.0200380968708,0.0535842936085,-0.310692962452,,,,,"2024-01-15T06:52:09.000+09:00",0,-142975,0,-0.00162866449511,-0.0171009771987,-0.0798045602606,0,0.00634920634921,0.0380952380952,-0.0244677470607,-0.0152207733885,0.0025324849977,0.00546720152351,-0.00293471652582,0.0294879043323,19.8852527351,"train",6194.66666667,-0.00882479552303,0.975532252939,0.991175204477,69217.4,84988.15,0.82895085962,31638011,0.229169007679,6462.62977199,6125.37022801,0.0433783780099,-37260,-109791,-83706,36253,104992,-21402,0,1714,92346,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,-0.0194053363031,-0.00902344432196,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-15T00:00:00.000+09:00",6100,6180,6100,6130,29842,-0.00162866449511,-0.0414386239249,-0.0308300395257,44.7540655639,6258.77264186,6256.51517739,2.25746446638,27.3063867768,-25.0489223104,6284.25,6237,173.837465986,0.0198256899255,0.0580263179843,-1.22869050621,,,,,"2024-01-16T06:52:15.000+09:00",0,-9935,0,-0.0179445350734,0.00326264274062,-0.07911908646,1,-0.00651465798046,0.0130293159609,-0.0245454907109,-0.0171556838224,0.000368265002672,0.00445454922949,-0.00408628422682,0.0283584773223,19.0246221106,"train",6200.5,-0.0113700508024,0.975454509289,0.988629949198,60729.4,75659,0.394427629231,31608169,0.0946787559973,6466.5759444,6101.9240556,0.0769938268776,-65809,-167910,-57700,63733,164459,-47141,0,0,91540,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,-0.00200093435116,0.00801330398705,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-16T00:00:00.000+09:00",6100,6155,6000,6020,40809,-0.0179445350734,-0.0360288230584,-0.00986842105263,40.9625706907,6222.03838927,6238.99553462,-16.9571453576,18.4536803499,-35.4108257075,6281.25,6237.1,172.491932701,0.0183276024735,0.0627423269342,-0.848515823016,,,,,"2024-01-17T06:52:26.000+09:00",0,-38344,0,-0.014950166113,-0.000830564784053,-0.0730897009967,0,-0.00489396411093,0.0252854812398,-0.041592039801,-0.0348078433888,-0.00281680155442,0.00306539540696,-0.00588219696138,0.028653144967,19.3195004667,"train",6203.16666667,-0.0295279292834,0.958407960199,0.970472070717,57160.2,72708,0.561272487209,31567360,0.13910848875,6478.30012053,6084.19987947,-0.162902411073,75378,100840,73668,-76447,-102916,-167890,0,0,86276,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,-0.00670141851317,-0.0122682023566,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-17T00:00:00.000+09:00",6000,6020,5875,5930,94536,-0.014950166113,-0.0594766058684,-0.0594766058684,38.117232774,6177.1094063,6216.1069765,-38.9975702014,6.96343023964,-45.9610004411,6262.5,6230.1,170.528223223,0.0164361481615,0.0795106968185,0.556048318303,,,,,"2024-01-18T06:52:26.000+09:00",0,20899,0,0.0118043844857,0.00758853288364,-0.0548060708263,1,-0.00332225913621,0.0240863787375,-0.0530938123752,-0.0481693712781,-0.00657631875235,0.00117427154125,-0.0077505902936,0.0287568673225,20.1445154871,"train",6201.91666667,-0.0438439729653,0.946906187625,0.956156027035,58437.2,73476.2,1.28662070167,31472824,0.0194471134871,6511.46786941,6013.53213059,-0.167756849075,133933,73974,-92656,-146313,-87361,-10530,11311,11311,97587,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,0.00974964450448,0.0105285840479,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-18T00:00:00.000+09:00",5930,6025,5900,6000,23034,0.0118043844857,-0.047619047619,-0.0543735224586,41.5197185287,6149.86180533,6200.09905232,-50.2372469856,-4.4767052054,-45.7605417802,6245.25,6223.7,167.276207278,0.0166320466176,0.0866521732775,-1.20804334147,,,,,"2024-01-19T06:52:26.000+09:00",0,4978,0,0.00583333333333,0.02,-0.0583333333333,1,0,0.0210792580101,-0.0392698450823,-0.0359432491926,-0.00837287449759,-0.000746117534234,-0.00762675696336,0.0278793678797,18.7442414197,"train",6202.58333333,-0.0326611223818,0.960730154918,0.967338877618,51734.4,70611.85,0.326205870544,31495858,-0.0203287408558,6515.83224258,5974.66775742,0.0468106153957,179187,110615,-185851,-189521,-122018,105978,13782,13782,74743,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.0101048073273,0.00306541323544,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-19T00:00:00.000+09:00",6005,6105,5985,6035,25399,0.00583333333333,-0.0171009771987,-0.0382470119522,43.2013066179,6132.19075836,6187.86949289,-55.6787345289,-14.7171110701,-40.9616234588,6233.25,6219.9,163.89933533,0.0166133832343,0.0914888287434,-1.08885566419,,,,,"2024-01-22T06:52:27.000+09:00",0,6937,0,0.0190555095278,0.0223695111848,-0.0679370339685,1,0.000833333333333,0.02,-0.0318052380379,-0.0297271660316,-0.00922597092442,-0.00243862652363,-0.00678734440079,0.0271581334432,18.8477962222,"train",6201.33333333,-0.0268221887766,0.968194761962,0.973177811223,42724,69372.3,0.366125960938,31521257,0.0337887024072,6518.38637088,5948.11362912,0.152359326545,-5027,133073,-157993,-24676,-163845,58769,32413,32413,93374,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.00756808631552,0.00304871300561,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-22T00:00:00.000+09:00",6070,6170,6070,6150,50644,0.0190555095278,0.00326264274062,-0.0390625,48.4467334799,6134.93064169,6185.06434527,-50.1337035781,-21.8004295717,-28.3332740064,6220.75,6219.7,161.835097092,0.0165578009832,0.0889253884169,-0.428675659348,,,,,"2024-01-23T06:52:27.000+09:00",0,66654,0,-0.0219512195122,-0.0991869918699,-0.0918699186992,0,0.00579950289975,0.016570008285,-0.011373226701,-0.0112063282795,-0.00815182172002,-0.00354478529621,-0.00460703642381,0.0263146499336,19.5567834067,"train",6199.66666667,-0.00801118339696,0.988626773299,0.991988816603,46884.4,61598.35,0.822164879416,31571901,-0.0881509001459,6497.341305,5944.158695,0.372103716347,-7581,132202,-151724,-12544,-163638,64545,22871,34182,79961,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.0224485067697,0.022591887944,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-23T00:00:00.000+09:00",6075,6170,5970,6015,54028,-0.0219512195122,-0.000830564784053,-0.0329581993569,43.3818321211,6116.47977374,6172.46698636,-55.9872126215,-28.6377861817,-27.3494264399,6210.5,6218.2,164.561161585,0.0161168119565,0.0936391940817,-0.235265909751,,,,,"2024-01-24T06:52:30.000+09:00",0,-34001,0,-0.00665004156276,-0.0714879467997,-0.0789692435578,0,-0.0121951219512,0.0325203252033,-0.0314789469447,-0.0326782670226,-0.00930793227291,-0.00476106170934,-0.00454687056357,0.0273584641039,19.5992693412,"train",6198.91666667,-0.0296691626225,0.968521053055,0.970330837377,49528.2,59868.95,0.9024377411,31517873,-0.0618108385064,6501.27310742,5919.72689258,0.163827233314,-56153,-20916,-158824,32820,-12751,88695,23040,36822,63338,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,-0.0277377352263,-0.0224514041041,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-24T00:00:00.000+09:00",6025,6050,5930,5975,40761,-0.00665004156276,0.00758853288364,-0.0634796238245,41.9813617676,6094.7136547,6157.83980218,-63.1261474832,-35.535458442,-27.5906890412,6190.25,6219.1,161.378221472,0.0148747337863,0.0959822334212,-0.691479299466,,,,,"2024-01-25T06:52:30.000+09:00",0,-42039,0,0.0242677824268,-0.0443514644351,-0.073640167364,0,0.00166251039069,0.0199501246883,-0.034772424377,-0.0392500522584,-0.0105650456039,-0.00594735706142,-0.00461768854247,0.0270089073593,19.3108204018,"train",6198.33333333,-0.0360311911804,0.965227575623,0.96396880882,38773.2,56900.7,0.716353225883,31477112,-0.188835989715,6487.32701022,5893.17298978,0.137720199483,-82257,-83117,-65179,78579,61047,2237,4409,25511,61737,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,-0.00305125030476,-0.00200779233349,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-25T00:00:00.000+09:00",5950,6295,5950,6120,158987,0.0242677824268,0.02,-0.0254777070064,48.4748490908,6098.60386167,6155.03685387,-56.4329922041,-39.7149651944,-16.7180270097,6182.25,6224.6,174.494062795,0.0157183406317,0.0956260915355,3.02512433703,,,,,"2024-01-26T06:52:30.000+09:00",0,81283,0,0.00816993464052,-0.0816993464052,-0.0947712418301,0,-0.00418410041841,0.0577405857741,-0.0100691495815,-0.0168042926453,-0.00922107715753,-0.00648937339778,-0.00273170375976,0.028512101764,20.6958950934,"train",6200.33333333,-0.0129562926724,0.989930850419,0.987043707328,65963.8,61466.1,2.58658024505,31636099,0.00957275636489,6477.8422022,5886.6577978,0.394702905663,-51967,-98952,-157076,39590,65473,81234,13109,33509,72206,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,0.0240045915,0.0391803044009,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-26T00:00:00.000+09:00",6110,6255,6075,6170,53579,0.00816993464052,0.0223695111848,-0.0229612034838,50.5308877126,6109.58788295,6156.14523507,-46.557352117,-41.0834425789,-5.47390953808,6175,6226.5,174.887344024,0.015784058734,0.0936866949306,-0.252252750848,,,,,"2024-01-29T06:52:30.000+09:00",0,35884,0,-0.102106969206,-0.101296596434,-0.115883306321,0,-0.0016339869281,0.0294117647059,-0.00080971659919,-0.00907411868626,-0.00754576209352,-0.00665858064488,-0.000887181448635,0.0283447883346,19.6163665992,"train",6204.83333333,-0.00561390314003,0.999190283401,0.99438609686,71599.8,61692.65,0.868482712284,31689678,0.0132098394217,6464.2576706,5885.7423294,0.491357186847,-6685,-22574,-115444,-9426,2499,33654,16470,20879,78207,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,0.00484245745115,-0.00821873168623,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-29T00:00:00.000+09:00",5865,5865,5400,5540,432295,-0.102106969206,-0.0991869918699,-0.112179487179,32.7811640615,6021.95897788,6110.50484728,-88.5458694036,-50.5759279439,-37.9699414597,6140,6214,217.39539088,0.0270863719874,0.129709605246,4.05259136601,,,,,"2024-01-30T06:52:30.000+09:00",0,-460341,0,0.00812274368231,0.0135379061372,-0.00541516245487,1,-0.04943273906,0.0753646677472,-0.0977198697068,-0.108464757,-0.0159830089176,-0.00912922887073,-0.00685378004688,0.0392410452852,21.5966132847,"train",6196.75,-0.105982974947,0.902280130293,0.894017025053,147930,81099.85,5.33040443355,31257383,-0.2292513488,6538.20848811,5741.79151189,-0.253374197086,-22424,-97960,-183997,5163,78754,119820,16470,19110,60530,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.111019402231,-0.0804883174453,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-30T00:00:00.000+09:00",5540,5585,5490,5585,93711,0.00812274368231,-0.0714879467997,-0.108539505188,34.5496566529,5954.73451975,6071.5785623,-116.844042555,-63.8295508661,-53.014491689,6106,6200.1,208.65286296,0.0271736862066,0.150965264201,0.122663457653,,,,,"2024-01-31T06:52:30.000+09:00",0,-56345,0,0.0223813786929,-0.0053715308863,-0.0134288272158,0,0,0.0171480144404,-0.085325908942,-0.0992080772891,-0.0209210461155,-0.0114287467979,-0.00949229931763,0.0373595099301,20.0758105707,"train",6189.58333333,-0.0976775496466,0.914674091058,0.902322450353,155866.6,83105.05,1.12762100498,31351094,-0.199591360573,6566.89695161,5645.10304839,-0.0652022628748,-83380,-126179,-213959,76587,109240,149818,6001,16470,60530,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,0.00885855237205,0.00846456559309,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-31T00:00:00.000+09:00",5800,5890,5630,5710,189045,0.0223813786929,-0.0443514644351,-0.101494885917,39.3249961501,5917.08305517,6044.79496509,-127.711909924,-76.6060226777,-51.1058872462,6073.75,6191.6,215.53480132,0.0275183307083,0.156965686319,1.11142133539,,,,,"2024-02-01T06:52:30.000+09:00",0,159669,0,-0.015761821366,-0.0192644483363,-0.0350262697023,0,0.0384959713518,0.0465532676813,-0.0598888660218,-0.0777828025066,-0.0223663590059,-0.0134161160556,-0.0089502429503,0.0377469004063,20.7997146645,"train",6180.08333333,-0.076064238616,0.940111133978,0.923935761384,185523.4,90037.25,2.09963098606,31540139,-0.10723172909,6550.43516864,5597.06483136,0.118458865587,386575,446258,297347,-341719,-417799,-315804,-55368,-38898,5162,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,0.0230697063369,0.0463415183993,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-01T00:00:00.000+09:00",5710,5710,5560,5620,56090,-0.015761821366,-0.0816993464052,-0.102952913009,37.219382594,5871.37796976,6013.32867138,-141.950701624,-89.6749584669,-52.275743157,6041.5,6177.7,210.853744083,0.0275473264517,0.167800584568,-0.387230987558,,,,,"2024-02-02T06:52:30.000+09:00",0,-37554,0,-0.0133451957295,-0.00266903914591,-0.0142348754448,0,0,0.0262697022767,-0.0697674418605,-0.0902763164284,-0.0252581319616,-0.0159563983037,-0.00930173365784,0.0375184598012,19.5687997686,"train",6168.41666667,-0.0889072020102,0.93023255814,0.91109279799,164944,90506.05,0.619737575554,31484049,-0.111856058241,6548.38361583,5534.61638417,0.0842240833655,550166,504173,431883,-479307,-440143,-420473,-79509,-73508,-23691,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.0339309702553,-0.0151237151651,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-02T00:00:00.000+09:00",5600,5650,5510,5545,122162,-0.0133451957295,-0.101296596434,-0.139643134213,35.5129086527,5821.16597441,5978.63765869,-157.471684276,-103.234303629,-54.2373806476,5996.5,6162.2,205.792762362,0.0264751406093,0.171878866954,0.355613915392,,,,,"2024-02-05T06:52:29.000+09:00",0,-248700,0,0.0126239855726,0.0189359783589,-0.0153291253381,1,-0.00355871886121,0.0249110320285,-0.0752939214542,-0.100159034111,-0.0283988610057,-0.0186175479944,-0.00978131301129,0.0371132123287,20.333755213,"train",6157.08333333,-0.0994112472085,0.924706078546,0.900588752792,178660.6,90550.45,1.34910428386,31361887,-0.246221305361,6511.83581284,5481.16418716,0.0619361310172,495769,376275,376983,-355371,-236705,-293059,-150109,-150109,-95103,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.041998547208,-0.033427075714,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-05T00:00:00.000+09:00",5590,5665,5555,5615,68011,0.0126239855726,0.0135379061372,-0.121970289289,38.3538227808,5789.44813219,5951.70153582,-162.253403628,-115.038123629,-47.2152799992,5957.5,6145.2,199.664707908,0.0268211772557,0.1701347581,-0.251017406207,,,,,"2024-02-06T06:52:29.000+09:00",0,-49181,0,-0.0106856634016,0.0053428317008,-0.0409617097061,1,0.00811541929666,0.0198376916141,-0.05749055812,-0.0862787216039,-0.0288964209489,-0.0204876444575,-0.0084087764914,0.0355591643647,19.7606216056,"train",6148,-0.0866948601171,0.94250944188,0.913305139883,105803.8,90336.9,0.752859573441,31429898,-0.169153468848,6464.28891069,5450.71108931,0.162088107322,15311,483993,350325,71550,-351412,-271837,-94741,-150109,-96817,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.0218007179676,0.0209453523387,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-06T00:00:00.000+09:00",5615,5665,5530,5555,49129,-0.0106856634016,-0.0053715308863,-0.110488390713,36.8551016688,5753.37918878,5922.31623687,-168.937048093,-125.817908521,-43.1191395711,5923,6129.9,195.0458002,0.0265511872587,0.174787464014,-0.456963614927,,,,,"2024-02-07T06:52:29.000+09:00",0,-50353,0,0.00810081008101,0.004500450045,-0.016201620162,1,0,0.0240427426536,-0.0621306770218,-0.0937861955334,-0.0304117098276,-0.0226494884827,-0.00776222134494,0.0351117552116,19.4246584765,"train",6139.08333333,-0.0951417828395,0.937869322978,0.904858217161,96887.4,89860.6,0.546724593426,31380769,-0.164749623305,6440.63307468,5405.36692532,0.144535851743,198224,785777,739522,-120726,-637456,-643883,-88600,-168109,-114817,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,-0.00485463585183,-0.0094975298851,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-07T00:00:00.000+09:00",5580,5600,5555,5600,18859,0.00810081008101,-0.0192644483363,-0.111816019033,38.7870755169,5729.78239051,5898.44096007,-168.658569561,-134.386040729,-34.2725288317,5887.75,6115.6,184.328243043,0.0265104088598,0.171418040063,-0.746503676756,,,,,"2024-02-08T06:52:29.000+09:00",0,-10954,0,0.000892857142857,0.000892857142857,-0.0214285714286,1,0.004500450045,0.00810081008101,-0.0488726593351,-0.0843089803126,-0.0301176017073,-0.0239975072731,-0.00612009443422,0.0329157576863,18.4752674187,"train",6133.58333333,-0.0869937366683,0.951127340665,0.913006263332,62850.2,86396,0.218285568776,31399628,-0.211457706375,6392.38328269,5383.11671731,0.214891972181,345612,335312,772427,-324914,-219900,-664013,-32000,-126741,-128817,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.00485625846957,0.00204155577819,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-08T00:00:00.000+09:00",5605,5640,5565,5605,33581,0.000892857142857,-0.00266903914591,-0.110317460317,39.0103613705,5710.58509966,5876.70459265,-166.119492996,-140.732731183,-25.3867618131,5853,6103.6,176.519082826,0.0265280516077,0.164524533891,-0.567846814759,,,,,"2024-02-13T06:52:19.000+09:00",0,3578,0,0.00802854594112,0.00802854594112,-0.049955396967,1,0.000892857142857,0.0133928571429,-0.0423714334529,-0.0816894947244,-0.0296377329163,-0.025108426616,-0.00452930630028,0.03149314591,19.0531300506,"train",6129.58333333,-0.0855822173883,0.957628566547,0.914417782612,58348.4,85247.65,0.393922882332,31433209,-0.161443160017,6334.48104843,5371.51895157,0.242461306829,368639,302466,818302,-341803,-213908,-710596,-32000,-102600,-128817,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.00322274766711,-0.0171631089622,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-13T00:00:00.000+09:00",5650,5700,5605,5650,37653,0.00802854594112,0.0189359783589,-0.0798045602606,41.0929919376,5701.2643151,5859.91165987,-158.647344769,-144.3156539,-14.3316908694,5828.5,6092,170.696291195,0.0262709400772,0.161382679105,-0.502057795292,,,,,"2024-02-14T06:52:24.000+09:00",0,21527,0,-0.000884955752212,-0.00442477876106,-0.0477876106195,0,0.00802854594112,0.0169491525424,-0.030625375311,-0.0725541694025,-0.0280791760654,-0.0255425936106,-0.00253658245476,0.0302117329549,19.1755787402,"train",6122.5,-0.0771743568804,0.969374624689,0.92282564312,41446.6,83607.75,0.450352987612,31470862,-0.0999602309595,6298.80947258,5358.19052742,0.310231336592,113726,403734,890508,-104226,-386311,-784362,-14000,-32000,-128817,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.00316092710034,-0.0144375190496,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-14T00:00:00.000+09:00",5635,5655,5595,5645,20412,-0.000884955752212,0.0053428317008,-0.07911908646,40.9257692484,5692.60826662,5843.99227765,-151.384011033,-145.729325327,-5.65468570677,5804.25,6079,162.789413253,0.0262744951124,0.156920856811,-0.683030165721,,,,,"2024-02-15T06:52:32.000+09:00",0,8653,0,-0.0115146147033,-0.0106288751107,-0.0283436669619,0,-0.00265486725664,0.0106194690265,-0.0274367920059,-0.0713933212699,-0.0268173624506,-0.0258156466478,-0.00100171580279,0.0288378057135,18.5624037274,"train",6113.83333333,-0.0766840225718,0.972563207994,0.923315977428,31926.8,83136.25,0.245524665835,31450450,-0.0948557338105,6259.65394157,5348.84605843,0.325155224338,53979,373980,892215,-57818,-349268,-785564,0,-32000,-128817,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0101429574737,-0.0105282143454,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-15T00:00:00.000+09:00",5670,5680,5570,5580,60053,-0.0115146147033,0.004500450045,-0.0730897009967,38.7198522489,5675.28391791,5824.43729412,-149.153376214,-146.414135504,-2.7392407101,5782.25,6064.7,159.018740878,0.0261378256951,0.157066101179,-0.262837915653,,,,,"2024-02-16T06:52:32.000+09:00",0,-6361,0,0.00448028673835,-0.00716845878136,-0.00358422939068,0,0.0044286979628,0.0194862710363,-0.0349777335812,-0.079921513018,-0.0267299957373,-0.0262390923843,-0.000490903353065,0.0284979822361,19.629926843,"train",6102.16666667,-0.0855706989321,0.965022266419,0.914429301068,34111.6,84098.45,0.7140797482,31390397,-0.105211808303,6236.34773177,5328.15226823,0.277305648268,-17660,86582,725264,15757,-77425,-618392,0,-14000,-128817,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,-0.00898830212743,-0.0184406665022,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-16T00:00:00.000+09:00",5625,5625,5560,5605,26599,0.00448028673835,0.000892857142857,-0.0548060708263,40.0580928693,5664.47100746,5808.18267974,-143.711672282,-145.87364286,2.16197057749,5766,6050.7,152.303116529,0.0260524859015,0.157837340518,-0.586217248167,,,,,"2024-02-19T06:52:32.000+09:00",0,-14938,0,0.00802854594112,-0.0124888492417,-0.0151650312221,0,0.00806451612903,0.0116487455197,-0.0279223031564,-0.073660898739,-0.0256399058488,-0.0260256276289,0.000385721780106,0.027172723734,18.8200432423,"train",6093.33333333,-0.0801422319475,0.972077696844,0.919857768053,35659.6,80701.6,0.329596934881,31416996,-0.0345891531271,6221.04505271,5310.95494729,0.323094439727,-37748,20374,718827,37405,-23992,-600644,0,0,-140128,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.00889487586016,0.00635410105615,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-19T00:00:00.000+09:00",5620,5675,5580,5650,31315,0.00802854594112,0.00802854594112,-0.0583333333333,42.4925154318,5662.24469862,5796.46544421,-134.220745586,-143.543063405,9.32231781908,5748.5,6036.8,148.210036777,0.0259619794851,0.154649332398,-0.541019409342,,,,,"2024-02-20T06:52:32.000+09:00",0,4640,0,-0.00442477876106,-0.0194690265487,-0.041592920354,0,0.00267618198037,0.0169491525424,-0.0171349047578,-0.0640736814206,-0.0237558841745,-0.0254058519301,0.00164996775559,0.0262318649163,18.9912633248,"train",6082.25,-0.0710674503679,0.982865095242,0.928932549632,35206.4,81115.65,0.386053739322,31448311,-0.0293081544683,6193.00084364,5303.99915636,0.389201560122,-31106,-25765,681922,36489,29024,-559554,0,0,-142599,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.00386381123733,0.0070140869859,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-20T00:00:00.000+09:00",5650,5675,5600,5625,39320,-0.00442477876106,-0.00442477876106,-0.0679370339685,41.4845084623,5656.51474499,5783.76430019,-127.249555205,-140.284361765,13.0348065603,5728,6024.8,142.980748436,0.0258906319546,0.149175970462,-0.46349057144,,,,,"2024-02-21T06:52:32.000+09:00",0,13181,0,-0.00711111111111,-0.0302222222222,-0.0328888888889,0,0,0.0132743362832,-0.0179818435754,-0.066359049263,-0.0226221431475,-0.0249394420915,0.00231729894406,0.0254187997219,19.2144648059,"train",6070.66666667,-0.0734131341972,0.982018156425,0.926586865803,35539.8,81811.7,0.480615853234,31408991,-0.0686124356296,6155.2399794,5300.7600206,0.379458846356,6744,-20400,737035,-1582,25219,-595298,0,0,-161230,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,0.00395873627106,-0.0133942244027,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-21T00:00:00.000+09:00",5625,5665,5580,5585,22507,-0.00711111111111,-0.0106288751107,-0.0918699186992,39.8554254694,5645.51247653,5769.0410187,-123.528542168,-136.933197846,13.4046556772,5699.75,6015.6,138.839266405,0.0253913521093,0.134906562085,-0.62688201432,,,,,"2024-02-22T06:52:32.000+09:00",0,-37935,0,-0.00805729632945,-0.0134288272158,-0.0241718889884,0,0,0.0151111111111,-0.0201324619501,-0.0715805572179,-0.0221179126533,-0.0245180300529,0.00240011739967,0.0248593135908,18.6494213704,"train",6056,-0.0777741083223,0.97986753805,0.922225891678,35958.8,80404.85,0.279920925168,31386484,-0.115302124188,6084.21683862,5315.28316138,0.350767363433,12263,-21342,738671,-7101,26725,-595201,0,0,-162999,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.00542550013357,-0.00468664478233,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-22T00:00:00.000+09:00",5575,5595,5530,5540,34354,-0.00805729632945,-0.00716845878136,-0.0789692435578,38.0453525144,5629.27978783,5752.07501731,-122.79522948,-134.105604173,11.3103746924,5676,6007.2,133.56503309,0.0250917862906,0.12742898902,-0.485961337423,,,,,"2024-02-23T06:52:35.000+09:00",0,-12597,0,-0.000902527075812,-0.00541516245487,-0.00541516245487,0,-0.00179051029543,0.0116383169203,-0.0239605355884,-0.0777733386603,-0.0221652038773,-0.0242067877568,0.00204158387949,0.0241092117491,19.0642235242,"train",6043,-0.0832368029125,0.976039464412,0.916763197088,30819,79421.15,0.432554804356,31352130,-0.104344371745,6037.64347084,5314.35652916,0.31196950731,311,-7794,738386,3859,17126,-588515,0,0,-165639,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,-0.0121879859209,-0.0150474707366,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-23T00:00:00.000+09:00",5565,5580,5460,5535,53736,-0.000902527075812,-0.0124888492417,-0.073640167364,37.8397167356,5614.77520509,5735.9953864,-121.220181311,-131.5285196,10.3083382889,5654,5993.9,132.596102155,0.0250900947049,0.119928146852,-0.28465841669,,,,,"2024-02-26T06:52:35.000+09:00",0,-35255,0,0.000903342366757,-0.00451671183378,0.0180668473351,0,0.00451263537906,0.0216606498195,-0.0210470463389,-0.0765611705234,-0.0219006650969,-0.0237630568384,0.00186239174144,0.0239559353487,19.5106852955,"train",6030,-0.0820895522388,0.978952953661,0.917910447761,36246.4,80069.9,0.671113614479,31298394,-0.111601238418,5993.03687115,5314.96312885,0.324502863662,26286,43634,845578,-22116,-34302,-695993,0,0,-165639,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.0021899341329,0.000867364087374,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-26T00:00:00.000+09:00",5525,5550,5455,5540,24570,0.000903342366757,-0.0194690265487,-0.0947712418301,38.1994446411,5603.27132738,5721.47720963,-118.205882247,-128.86399213,10.6581098827,5625,5980.1,129.910666287,0.0243022708157,0.0945737676677,-0.533633847864,,,,,"2024-02-27T06:52:35.000+09:00",0,-31029,0,-0.0153429602888,0,0.0604693140794,0,-0.00180668473351,0.0171635049684,-0.0151111111111,-0.0735940870554,-0.0213368018496,-0.0232606483989,0.00192384654922,0.0234495787521,18.7290312526,"train",6018.91666667,-0.0795685823861,0.984888888889,0.920431417614,34897.4,73349.05,0.334973663599,31322964,-0.213455388993,5890.98872157,5359.01127843,0.340218789166,43968,53732,834606,-39798,-49562,-674589,0,0,-176108,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,0.00863284718364,0.00225038405597,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-27T00:00:00.000+09:00",5480,5515,5415,5455,41344,-0.0153429602888,-0.0302222222222,-0.115883306321,34.5399855203,5580.46035394,5701.73815706,-121.277803125,-127.346754329,6.06895120354,5589.25,5964.2,129.559904409,0.0242221037881,0.0392191050938,-0.342795502032,,,,,"2024-02-28T06:52:35.000+09:00",0,-12827,0,0.0100824931256,0.000916590284143,0.0494958753437,1,-0.0108303249097,0.0180505415162,-0.0240193228072,-0.085376077261,-0.0222324112054,-0.023344959547,0.00111254834162,0.0237506699192,19.2339704898,"train",6006,-0.0917415917416,0.975980677193,0.908258408258,35302.2,72737.3,0.568401631625,31281620,-0.280501200897,5698.85269157,5479.64730843,-0.112439339187,88676,74138,833747,-88676,-69968,-667765,0,0,-182109,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.00702058242339,0.000393724055208,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-28T00:00:00.000+09:00",5425,5510,5425,5510,22464,0.0100824931256,-0.0134288272158,-0.00541516245487,38.6363578762,5569.62029949,5687.53533061,-117.915031128,-125.460409689,7.5453785605,5587.75,5947.9,126.377054094,0.0102189996822,0.0404547231405,-0.737813535279,,,,,"2024-02-29T06:52:35.000+09:00",0,39713,0,0,-0.0226860254083,0.00725952813067,0,-0.00549954170486,0.0155820348304,-0.0139143662476,-0.0736226231107,-0.0214001871376,-0.0227695843355,0.00136939719791,0.0229359444817,18.6339892171,"train",5992.91666667,-0.0805812417437,0.986085633752,0.919418758256,35293.6,52245.75,0.429967987827,31304084,0.0446935875167,5700.77543961,5474.72456039,0.156050884361,74976,106347,942978,-77690,-104891,-778846,0,0,-182109,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.000294452075471,-0.00120886851425,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-29T00:00:00.000+09:00",5510,5515,5430,5510,30219,0,-0.00541516245487,-0.0134288272158,38.6363578762,5560.44794572,5674.38456538,-113.936619665,-123.155651684,9.21903201925,5584,5936.5,123.42155023,0.0100392195766,0.0422666455129,-0.477685341715,,,,,"2024-03-04T06:52:35.000+09:00",0,-8714,0,0,-0.00816696914701,0.00635208711434,0,0,0.0154264972777,-0.0132521489971,-0.0718436789354,-0.0206781523892,-0.0223512979462,0.00167314555703,0.0223995553957,18.9305460528,"train",5979.83333333,-0.0785696368349,0.986747851003,0.921430363165,34466.6,49071.15,0.615820089808,31304084,-0.0478998352392,5702.00847427,5465.99152573,0.186463194883,74660,128081,992646,-77374,-130795,-828550,0,0,-182109,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.0037439344868,0.000498036808395,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-04T00:00:00.000+09:00",5510,5525,5460,5510,25638,0,-0.00451671183378,-0.0350262697023,38.6363578762,5552.6867233,5662.20793091,-109.52120761,-120.428762869,10.907555259,5574,5920.6,119.248582357,0.008549122845,0.0383875064191,-0.657657862148,,,,,"2024-03-05T06:52:35.000+09:00",0,12218,0,0.005444646098,-0.005444646098,0.0480943738657,0,0,0.0117967332123,-0.0114818801579,-0.0693510792825,-0.0198768071888,-0.0218563997948,0.00197959260599,0.0216422109541,18.7661508141,"train",5966.58333333,-0.0765234151315,0.988518119842,0.923476584869,28847,40900.8,0.626833704964,31304084,-0.288570150217,5680.98598039,5467.01401961,0.200895389439,-3095,44757,444077,-2406,-50258,-328452,0,0,-126741,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0120763257088,-0.0115996106424,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-05T00:00:00.000+09:00",5570,5570,5495,5540,28433,0.005444646098,0,-0.0142348754448,41.1454465715,5550.73491972,5653.15549158,-102.420571868,-116.827124669,14.4065528008,5570,5904.5,116.087969331,0.008045069797,0.0379830507479,-0.480175378378,,,,,"2024-03-06T06:52:35.000+09:00",0,-18910,0,-0.014440433213,-0.0388086642599,0.0162454873646,0,0.010889292196,0.013611615245,-0.00538599640934,-0.0617325768482,-0.0184874678462,-0.0210879286406,0.00260046079437,0.0209545070995,18.8750555075,"train",5953.16666667,-0.0694028388253,0.994614003591,0.930597161175,29619.6,39517.95,0.71949582405,31332517,-0.191725532321,5675.78279633,5464.21720367,0.358200004916,-34057,28322,358755,18900,-46193,-280639,0,0,-102600,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,0.0147443802311,0.0130050433625,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-06T00:00:00.000+09:00",5540,5540,5250,5460,49030,-0.014440433213,0.000916590284143,-0.0153291253381,36.8216830218,5536.7757013,5638.84767739,-102.071976095,-113.876094954,11.8041188595,5565.75,5888.2,128.510257236,0.0081342982726,0.0416164676984,0.974578281487,,,,,"2024-03-07T06:52:35.000+09:00",0,-57116,0,-0.0137362637363,-0.014652014652,0.0283882783883,0,0,0.0523465703971,-0.0190001347527,-0.0727217146157,-0.0186945011162,-0.0208564276473,0.00216192653104,0.0235366771495,19.4053917071,"train",5940.41666667,-0.0808725538332,0.980999865247,0.919127446167,31156.8,35861.35,1.36721010224,31283487,-0.109309883761,5681.56342755,5449.93657245,0.0434467218501,-60771,-21366,436106,44340,2221,-428839,0,0,-32000,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,-0.0114548515719,-0.0194036706289,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-07T00:00:00.000+09:00",5460,5475,5350,5385,47900,-0.0137362637363,-0.0226860254083,-0.0409617097061,33.289792718,5513.42559341,5620.04414573,-106.618552328,-112.424586429,5.80603410092,5554.25,5867.9,128.259524577,0.00799673559081,0.0495463221472,1.11389830544,,,,,"2024-03-08T06:52:35.000+09:00",0,-17420,0,0.0148560817084,0.0185701021356,0.0389972144847,1,0,0.0228937728938,-0.0304721609578,-0.0822951993047,-0.0197991740627,-0.0208773605253,0.00107818646257,0.0238179247124,19.3682433769,"train",5929.41666667,-0.0918162270038,0.969527839042,0.908183772996,36244,34855.8,1.37423326964,31235587,-0.278735533254,5691.84632989,5416.65367011,-0.115023671531,848,-29371,429614,-15017,12415,-415019,0,0,-32000,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.0160569236668,-0.00535191605,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-08T00:00:00.000+09:00",5385,5525,5385,5465,33721,0.0148560817084,-0.00816696914701,-0.016201620162,39.9106535446,5505.97550211,5608.5593942,-102.583892085,-110.45644756,7.87255547481,5549.75,5852.8,129.098129964,0.00853795264727,0.0515284973514,-0.0324095871547,,,,,"2024-03-11T06:52:35.000+09:00",0,21631,0,0.00274473924977,0.0173833485819,0.035681610247,1,0,0.0259981429898,-0.0152709581513,-0.0662588846364,-0.0187710690001,-0.0202116098006,0.00144054080051,0.0236227136256,19.0319954737,"train",5921.16666667,-0.0770399977482,0.984729041849,0.922960002252,36944.4,34085.4,0.989309205701,31269308,-0.163502555346,5692.73513909,5406.76486091,0.203640530266,56777,10439,217308,-63601,-32420,-223514,0,0,-14000,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,0.00249403579552,0.00349362992069,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-11T00:00:00.000+09:00",5515,5515,5430,5480,20150,0.00274473924977,-0.005444646098,-0.0214285714286,41.0912139076,5501.97927102,5599.03647611,-97.0572050908,-107.776599066,10.7193939754,5543.75,5834.8,125.948263538,0.00833683021771,0.0519914030803,-1.25454592219,,,,,"2024-03-12T06:52:35.000+09:00",0,-25157,0,-0.0282846715328,0.00729927007299,0.0510948905109,1,0.00914913083257,0.0155535224154,-0.0114994363021,-0.0608075683828,-0.0177111688122,-0.0196672626033,0.00195609379113,0.0229832597697,18.5198199564,"train",5909.16666667,-0.0726272740093,0.988500563698,0.927372725991,35846.8,34149.95,0.590044787767,31289458,-0.161303310839,5687.86367041,5399.63632959,0.278820427593,63605,45334,154099,-94180,-89553,-198105,0,0,0,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.0103967249979,-0.000404668661541,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-12T00:00:00.000+09:00",5435,5475,5320,5325,73698,-0.0282846715328,-0.0388086642599,-0.049955396967,33.7191031054,5474.75169086,5578.73747788,-103.985787017,-107.018436656,3.03264963922,5529.75,5815.7,128.380530428,0.010211701503,0.061384193401,2.66334131646,,,,,"2024-03-13T06:52:35.000+09:00",0,-33002,0,0.0103286384977,0.0169014084507,0.107042253521,1,-0.00821167883212,0.0282846715328,-0.0370269903703,-0.0843750537339,-0.0195278473272,-0.0200973589965,0.000569511669336,0.0241090197987,19.7878989339,"train",5894.08333333,-0.0965516266312,0.96297300963,0.903448373369,44899.8,36155.8,2.03834516177,31215760,-0.30071108923,5699.46962173,5360.03037827,-0.103200731635,22738,27424,83713,-52813,-59298,-126029,0,0,0,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.0365445668649,-0.0440165222515,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-13T00:00:00.000+09:00",5335,5410,5315,5380,19550,0.0103286384977,-0.014652014652,-0.0477876106195,37.9716470193,5460.17450765,5564.01618322,-103.841675569,-106.383084439,2.54140886992,5516.25,5797,125.996206826,0.0103418234174,0.0624504654751,-1.07946949309,,,,,"2024-03-14T06:52:35.000+09:00",0,22447,0,0.0195167286245,0.0111524163569,0.0483271375465,1,0.0018779342723,0.0178403755869,-0.0246997507365,-0.0719337588408,-0.0193014266857,-0.0197738075165,0.00047238083084,0.0234193692985,18.4711742281,"train",5879.58333333,-0.0849691729856,0.975300249264,0.915030827014,39003.8,35250.65,0.554599702417,31235310,-0.33411015116,5688.49619009,5344.00380991,0.104490526235,-4243,66967,99339,-20848,-97608,-140136,0,0,0,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,0.00594354037362,0.0100813669148,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-14T00:00:00.000+09:00",5390,5490,5355,5485,27889,0.0195167286245,0.0185701021356,-0.0283436669619,45.2001901251,5463.99381417,5558.16313261,-94.169318445,-103.94033124,9.77101279514,5508.25,5781.9,126.63933491,0.0113928866246,0.0588754661295,-0.542776783327,,,,,"2024-03-15T06:52:14.000+09:00",0,-36013,0,0.0136736554239,-0.00638103919781,0.0391978122151,0,0.00185873605948,0.025092936803,-0.0042209413153,-0.0513499022813,-0.0171685174923,-0.0189499236536,0.00178140616137,0.0230883017156,18.8457600041,"train",5865.58333333,-0.0648841405373,0.995779058685,0.935115859463,35001.6,35624.5,0.782860110317,31263199,-0.262812109644,5670.40039315,5346.09960685,0.428307296863,37057,81543,137177,-40126,-114662,-180413,0,0,0,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,0.0101648276158,0.022224806788,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-15T00:00:00.000+09:00",5485,5700,5435,5560,26067,0.0136736554239,0.0173833485819,-0.00358422939068,49.7084809761,5478.7639966,5558.29919686,-79.5352002602,-99.0593050442,19.524104784,5507.25,5767.8,136.522239559,0.0115924688077,0.0583258216622,-0.594103074155,,,,,"2024-03-18T06:52:20.000+09:00",0,-17428,0,-0.00719424460432,-0.0089928057554,-0.00179856115108,0,0,0.0483135824977,0.00957828317218,-0.0360276015118,-0.0143048921331,-0.0178164217705,0.00351152963741,0.024554359633,18.7917788197,"train",5856.91666667,-0.0506950471665,1.00957828317,0.949304952834,33470.8,33925.2,0.768366877719,31289266,-0.149049968755,5667.85744067,5346.64255933,0.664220286988,34489,5136,135862,-37533,-33230,-179319,0,0,0,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0327705966765,0.0216284057394,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-18T00:00:00.000+09:00",5550,5555,5450,5520,35668,-0.00719424460432,0.00729927007299,-0.0151650312221,47.4656540773,5485.10799713,5555.46221932,-70.3542221922,-93.3182884738,22.9640662816,5503,5751.1,134.627793876,0.0116403607887,0.0561203071691,0.0982503263574,,,,,"2024-03-19T06:52:19.000+09:00",0,-16111,0,-0.0190217391304,0.0208333333333,0.00815217391304,1,-0.00179856115108,0.0188848920863,0.0030892240596,-0.0401836170472,-0.0127453301073,-0.0169054870423,0.00416015693507,0.0243890930936,19.0981423516,"train",5843.83333333,-0.0554145395431,1.00308922406,0.944585460457,36574.4,34378.65,1.03750438135,31253598,-0.237644584648,5657.41502518,5348.58497482,0.555046456718,45392,48754,182479,-48395,-51823,-225936,0,0,0,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.0143187815094,-0.0231177391413,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-19T00:00:00.000+09:00",5515,5515,5375,5415,41427,-0.0190217391304,0.0169014084507,-0.041592920354,42.0962875331,5474.32215141,5545.05761048,-70.7354590655,-88.8017225921,18.0662635266,5491.25,5734.1,135.368665742,0.0121101228388,0.0521716088351,0.496040103107,,,,,"2024-03-20T06:52:27.000+09:00",0,-23244,0,0.00461680517082,0.0849492151431,0.0286241920591,1,-0.000905797101449,0.0253623188406,-0.0138857272934,-0.0556495352366,-0.013062873327,-0.0163992100816,0.00333633675469,0.0249988302387,19.228616285,"train",5828.33333333,-0.070917929654,0.986114272707,0.929082070346,30120.2,34884.25,1.18755598873,31212171,-0.33846219999,5634.49367351,5348.00632649,0.233845139081,26145,84950,194428,-28898,-90747,-245800,0,0,0,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,-0.00797491579025,-0.0161485614182,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-20T00:00:00.000+09:00",5375,5445,5360,5440,28006,0.00461680517082,0.0111524163569,-0.0328888888889,43.7284663144,5469.04182043,5537.27556526,-68.2337448315,-84.68812704,16.4543822085,5482,5714,131.770903904,0.0121815222703,0.0477412267142,-0.477133765728,,,,,"2024-03-21T06:52:27.000+09:00",0,35039,0,0.00183823529412,0.0523897058824,0.0376838235294,1,-0.00738688827331,0.0156971375808,-0.00766143743159,-0.0479523976199,-0.0125429677999,-0.0155676704118,0.00302470261185,0.0242225926293,18.8417083983,"train",5814.41666667,-0.0643945365686,0.992338562568,0.935605463431,31811.4,34318.55,0.81606011909,31240177,-0.2459515335,5612.85870242,5351.14129758,0.339521563251,62643,72022,191761,-70059,-82441,-247796,0,0,0,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.00817228588886,0.00513255227535,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-21T00:00:00.000+09:00",5475,5500,5425,5450,33740,0.00183823529412,-0.00638103919781,-0.0241718889884,44.4035429997,5466.11230959,5530.81070857,-64.6983989807,-80.6901814281,15.9917824475,5475.25,5695.1,127.715839339,0.0121350038362,0.0447743890949,-0.0880305997104,,,,,"2024-03-22T06:52:27.000+09:00",0,8566,0,0.0110091743119,0.0183486238532,0.0045871559633,1,0.00643382352941,0.0137867647059,-0.00461166156796,-0.0430369967165,-0.011871265868,-0.0148055378767,0.00293427200871,0.0234340989613,19.0298102492,"train",5798.58333333,-0.0601152580372,0.995388338432,0.939884741963,32981.6,34880.2,0.967310967254,31273917,-0.16136232017,5597.82548695,5352.67451305,0.397002244783,43867,55564,214083,-57290,-68987,-276125,0,0,0,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0222199921587,-0.0125652646217,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-22T00:00:00.000+09:00",5460,5510,5420,5510,33001,0.0110091743119,-0.0089928057554,-0.00541516245487,48.4032026477,5472.86426196,5529.2691746,-56.4049126419,-75.8331276709,19.428215029,5473.75,5680.4,125.021850815,0.0123025942798,0.0438741628994,-0.139797157844,,,,,"2024-03-25T06:52:24.000+09:00",0,33252,0,0.0226860254083,0.00635208711434,-0.0117967332123,1,0.00183486238532,0.0165137614679,0.00662251655629,-0.0299978874727,-0.0102368262508,-0.0137628180891,0.00352599183829,0.0226899910735,19.0186130507,"train",5786.75,-0.0478247721087,1.00662251656,0.952175227891,34368.4,34812.55,0.947962731831,31306918,-0.0649363519765,5593.82809959,5353.67190041,0.650943428174,-5620,44841,188497,-5050,-58264,-254709,0,0,0,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,0.0132960418841,0.0113519846936,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-25T00:00:00.000+09:00",5485,5690,5485,5635,108649,0.0226860254083,0.0208333333333,0.0180668473351,55.5738454545,5497.80822166,5537.1010876,-39.2928659361,-68.5250753239,29.2322093878,5478.75,5667,130.734575757,0.0132708625131,0.0500110746386,3.48942332248,,,,,"2024-03-26T06:52:24.000+09:00",0,65829,0,0.0425909494232,0.0248447204969,-0.0337178349601,1,-0.00453720508167,0.0372050816697,0.0285192790326,-0.00564672666314,-0.00697300194075,-0.0121606167389,0.00518761479819,0.0232004570997,20.2326302099,"train",5774.33333333,-0.0241297696704,1.02851927903,0.97587023033,48964.6,37558.2,2.89281701466,31415567,0.155988572402,5615.74908759,5341.75091241,1.07025927235,-26368,262,139107,20361,-13685,-205319,0,0,0,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,0.0266844827824,0.0119446373245,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-26T00:00:00.000+09:00",5625,5875,5575,5875,162435,0.0425909494232,0.0849492151431,0.0604693140794,65.4904066754,5555.83772602,5562.13063666,-6.29291064312,-56.0786423878,49.7857317446,5495.5,5658.5,142.824963203,0.0160725755382,0.0799819250906,3.49616968114,,,,,"2024-03-27T06:52:24.000+09:00",0,71940,0,-0.0255319148936,-0.0417021276596,-0.0748936170213,0,-0.00177462289264,0.0532386867791,0.0690565007734,0.0382610232394,-0.00107113372649,-0.00954530083196,0.00847416710547,0.0243106320345,20.6764945408,"train",5767.58333333,0.0186242071347,1.06905650077,1.01862420713,73166.2,44451.45,3.65421150491,31578002,0.286872531717,5715.27033467,5275.72966533,1.36340133343,-76557,-47138,93558,76857,36768,-159470,0,0,0,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,0.0354605381461,0.0399642379566,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-27T00:00:00.000+09:00",5815,5885,5700,5725,98251,-0.0255319148936,0.0523897058824,0.0494958753437,56.9362716721,5581.86269125,5574.19503395,7.6676573003,-43.3293824501,50.9970397505,5509,5650.2,145.837465831,0.0167933954732,0.0872631646401,1.42702084304,,,,,"2024-03-28T06:52:24.000+09:00",0,-51498,0,-0.0305676855895,-0.0192139737991,-0.0742358078603,0,-0.0102127659574,0.0314893617021,0.0392085677981,0.0132384694347,0.00133932878608,-0.007568451083,0.00890777986907,0.0254737931583,20.147878538,"train",5757.75,-0.00568798575833,1.0392085678,0.994312014242,87215.2,47296.8,2.07732869877,31479751,0.209454973698,5749.366387,5268.633613,0.94931407152,-106155,-123957,-6334,106455,118250,-59578,0,0,0,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.024813766411,-0.0202485912027,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-28T00:00:00.000+09:00",5705,5720,5500,5550,72226,-0.0305676855895,0.0183486238532,0.00725952813067,48.9097826077,5576.96073875,5572.40280921,4.55792953745,-33.7519200526,38.3098495901,5511,5638.6,151.491932557,0.0181638523969,0.0874727339223,0.629956202218,,,,,"2024-03-29T06:52:24.000+09:00",0,-100312,0,-0.000900900900901,0.00810810810811,-0.045045045045,1,-0.00349344978166,0.0384279475983,0.00707675557975,-0.0157131202781,0.000821248565307,-0.00608142703651,0.00690267560182,0.027295843704,19.8091085801,"train",5746.25,-0.034152708288,1.00707675558,0.965847291712,94912.4,49784.9,1.45076117457,31407525,0.103887925857,5752.03111832,5269.96888168,0.580902416815,-174428,-218033,-110297,171728,215333,44099,0,0,0,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,-0.0271957694047,-0.0292508131615,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-29T00:00:00.000+09:00",5550,5675,5530,5545,48070,-0.000900900900901,0.00635208711434,0.00635208711434,48.6985459794,5572.04370202,5570.37297149,1.67073052625,-26.6673899369,28.3381204631,5512.75,5629.1,151.028223089,0.0181662189973,0.0876094404972,-0.0737726502147,,,,,"2024-04-01T06:52:24.000+09:00",0,-31132,0,0.0414788097385,0.0207394048693,-0.0279531109107,1,0,0.0261261261261,0.00585007482654,-0.0149402213498,0.000301303972272,-0.00480926779745,0.00511057176972,0.0272368301333,19.4010654644,"train",5734.25,-0.0330034442168,1.00585007483,0.966996555783,97926.2,50677.45,0.948548121502,31359455,0.0546308071933,5754.23447155,5271.26552845,0.566774479934,-94041,-135559,-75143,91041,132859,8945,0,0,0,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.00119589474609,0.00409882438892,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-01T00:00:00.000+09:00",5545,5785,5520,5775,107962,0.0414788097385,0.0248447204969,0.0480943738657,57.7401238878,5603.26774786,5585.53052916,17.7372187024,-17.786468209,35.5236869114,5526,5626,159.169064297,0.0202419888511,0.0966862670434,1.43908070287,,,,,"2024-04-02T06:52:24.000+09:00",0,107794,0,-0.0251082251082,-0.0025974025974,-0.0701298701299,0,0,0.0477908025248,0.0450597176982,0.0264841805901,0.00307137986188,-0.00307990791498,0.00615128777686,0.0275617427354,20.2508281293,"train",5724.58333333,0.00880704563651,1.0450597177,1.00880704564,97788.8,54793.65,1.97033780374,31467417,0.149043730432,5793.14415584,5258.85584416,0.966040515122,66531,-31058,63292,-70531,27358,-127703,0,0,0,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.0410309882263,0.0338034922344,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-02T00:00:00.000+09:00",5805,5805,5605,5630,64623,-0.0251082251082,-0.0417021276596,0.0162454873646,51.5694587748,5607.38040204,5588.82456404,18.5558380004,-10.5180069671,29.0738449675,5530.5,5618.6,162.085559704,0.0211009627715,0.0979806357388,0.219757133226,,,,,"2024-04-03T06:52:24.000+09:00",0,-95053,0,-0.00266429840142,0.0470692717584,-0.0177619893428,1,0.00519480519481,0.034632034632,0.0179911400416,0.00202897518955,0.0032958859681,-0.00186820727658,0.00516409324468,0.0287896198409,19.7121903874,"train",5714,-0.0147007350368,1.01799114004,0.985299264963,78226.4,56603.15,1.14168557757,31402794,0.062078700567,5801.44095298,5259.55904702,0.683619343822,175683,34207,99443,-175766,-37290,-150567,0,0,0,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.0270369987721,-0.00224669844923,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-03T00:00:00.000+09:00",5625,5645,5545,5615,58097,-0.00266429840142,-0.0192139737991,0.0283882783883,50.9627019751,5608.55264788,5590.76348522,17.7891626584,-4.85657304201,22.6457357005,5538.25,5610.2,157.650876868,0.0208236004512,0.0979725608613,0.0285431715923,,,,,"2024-04-04T06:52:24.000+09:00",0,4726,0,-0.00356188780053,0.00445235975067,-0.0142475512021,1,-0.00088809946714,0.0177619893428,0.0138581681939,0.000855584471142,0.00316815007274,-0.000864928413537,0.00403307848628,0.028076736753,19.6030661766,"train",5700.16666667,-0.014941083594,1.01385816819,0.985058916406,70195.6,57056.5,1.01823630962,31344697,0.0536398131676,5809.54826759,5266.95173241,0.641449484142,15170,-14234,798,-17481,8923,-52876,0,0,0,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,0.0141127868388,0.0103798138026,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-04T00:00:00.000+09:00",5600,5620,5560,5595,34817,-0.00356188780053,0.00810810810811,0.0389972144847,50.1160166293,5606.46762513,5591.07730113,15.3903239984,-0.807193633932,16.1975176323,5548.75,5599.1,150.675814235,0.020564993639,0.0947548299417,-0.58770278182,,,,,"2024-04-05T06:52:24.000+09:00",0,-67914,0,0.011617515639,0.0187667560322,-0.0125111706881,1,-0.0026714158504,0.0106856634016,0.00833521063303,-0.000732260541873,0.00275072814985,-0.000144270533321,0.00289499868317,0.0269304404352,19.0874896781,"train",5686.83333333,-0.0161484130008,1.00833521063,0.983851586999,62713.8,56402.35,0.617296974328,31309880,0.0658598444923,5811.63543132,5285.86456868,0.587966076644,11654,155024,74098,-15599,-159969,-128285,0,0,0,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.0165025557799,-0.00690294875785,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-05T00:00:00.000+09:00",5550,5665,5510,5660,43829,0.011617515639,0.0207394048693,0.035681610247,52.8572890393,5614.70337511,5596.18268623,18.5206888773,3.05838286831,15.462306009,5558.5,5592,150.984684647,0.020476674105,0.0950611815395,-0.358503858987,,,,,"2024-04-08T06:52:24.000+09:00",0,-42830,0,0.017667844523,-0.0194346289753,-0.0282685512367,0,-0.00804289544236,0.0277033065237,0.0182603220293,0.0121602288984,0.00327220651542,0.00054035033009,0.00273185618533,0.0266757393369,19.329230153,"train",5677.08333333,-0.00300917431193,1.01826032203,0.996990825688,61865.6,56907.75,0.77017629409,31353709,0.0741559805123,5822.69878879,5294.30121121,0.692090206892,-64189,64059,-21523,20523,-107808,-66443,0,0,0,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.0217524536404,0.0236347316317,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-08T00:00:00.000+09:00",5645,5820,5615,5760,73596,0.017667844523,-0.0025974025974,0.0510948905109,56.7912836485,5637.05670201,5608.31730206,28.739399949,8.19458628446,20.5448136646,5572.5,5587.7,154.842921458,0.0207614681567,0.0988815147796,0.393277657343,,,,,"2024-04-09T06:52:24.000+09:00",0,-1033,0,0.0234375,-0.0338541666667,-0.0451388888889,0,-0.00265017667845,0.0362190812721,0.0336473755047,0.0308355853034,0.00498947915782,0.00142267122994,0.00356680792788,0.0268824516419,19.8650387115,"train",5668,0.0162314749471,1.0336473755,1.01623147495,54992.4,59580.05,1.23524569046,31427305,0.11568217885,5848.00862055,5296.99137945,0.840279733575,114652,33887,51845,-158241,-78787,-116937,0,0,0,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,0.016400440748,0.0311037431347,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-09T00:00:00.000+09:00",5730,5900,5700,5895,151053,0.0234375,0.0470692717584,0.107042253521,61.4662542741,5676.74028632,5629.55305747,47.187228852,15.993114798,31.194114054,5601,5583.2,158.068427068,0.0199449611403,0.101755638178,2.14787998106,,,,,"2024-04-11T06:52:24.000+09:00",0,37882,0,-0.0432569974555,-0.0551314673452,-0.0576759966073,0,-0.00520833333333,0.0347222222222,0.0524906266738,0.0558461097578,0.00800461897405,0.00271299657302,0.00529162240102,0.0268139825391,20.6072458617,"train",5661.25,0.0412894678737,1.05249062667,1.04128946787,72278.4,63447.8,2.38074448602,31578358,0.285745132219,5885.96666472,5316.03333528,1.01584981052,62794,42135,114154,-103192,-87395,-178664,0,0,0,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.028033382472,0.0248784054464,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-11T00:00:00.000+09:00",5750,5775,5570,5640,164240,-0.0432569974555,0.00445235975067,0.0483271375465,50.3784946201,5671.08793458,5630.32690506,40.7610295155,20.9466977415,19.8143317741,5614,5572.6,169.992110849,0.0225216299214,0.0949704559725,2.08017514247,,,,,"2024-04-12T06:52:11.000+09:00",0,-35303,0,0.0106382978723,0.000886524822695,0.020390070922,1,-0.0245971162002,0.0347752332485,0.00463127894549,0.0120948928687,0.00722713289283,0.00371395350026,0.00351317939256,0.0301404451859,20.6467233973,"train",5652.91666667,-0.00228495614358,1.00463127895,0.997715043856,93507,70682.3,2.32363689354,31414118,0.126487112049,5880.58206991,5347.41793009,0.548765470251,110691,159580,93411,-111539,-201866,-157134,0,0,0,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,-0.0439223924783,-0.0418256497776,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-12T00:00:00.000+09:00",5605,5735,5520,5700,108241,0.0106382978723,0.0187667560322,0.0391978122151,52.5475060992,5675.53594464,5635.48787506,40.0480695851,24.7669721102,15.2810974749,5624.75,5575.8,173.206960074,0.0222702293931,0.0932348174695,0.752705512703,,,,,"2024-04-15T06:52:11.000+09:00",0,27296,0,-0.0263157894737,-0.0394736842105,0.0114035087719,0,-0.00620567375887,0.0381205673759,0.0133783723721,0.0222748305176,0.00702597712019,0.00434508282635,0.00268089429384,0.0303871859778,20.240336957,"train",5645.75,0.00960899791879,1.01337837237,1.00960899792,108191.8,74699.9,1.44901131059,31522359,0.173467434361,5886.96126978,5362.53873022,0.6434911628,-1580,20653,13208,2187,-61001,-74624,0,0,0,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.0199254687208,0.00787638201172,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-15T00:00:00.000+09:00",5565,5610,5500,5550,71554,-0.0263157894737,-0.0194346289753,-0.00179856115108,47.0146449921,5656.22272239,5629.15543987,27.0672825218,25.2270341925,1.84024832929,5624.25,5575.1,175.12074864,0.0229331619051,0.0934314235305,-0.125587175258,,,,,"2024-04-16T06:52:16.000+09:00",0,-61999,0,0.0027027027027,-0.0189189189189,0.0297297297297,0,-0.0236842105263,0.019298245614,-0.0132017602347,-0.00450216139621,0.00487698784177,0.00454541156622,0.000331576275547,0.0315532880432,19.7997608976,"train",5637.91666667,-0.0155938215949,0.986798239765,0.984406178405,113736.8,76974.25,0.929583594514,31450805,0.104930544955,5886.9908419,5361.5091581,0.358701069342,126,106450,79791,2924,-104994,-138207,0,0,0,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.022068673709,-0.0169604371662,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-16T00:00:00.000+09:00",5545,5675,5500,5565,96486,0.0027027027027,-0.0338541666667,0.00815217391304,47.6087200931,5642.18845741,5624.40318506,17.7852723438,23.7386818228,-5.953409479,5626.5,5572.2,175.112123737,0.0228755616583,0.0923794592354,0.389609399835,,,,,"2024-04-17T06:52:31.000+09:00",0,-48650,0,0.000898472596586,-0.0215633423181,0.0224618149146,0,-0.000900900900901,0.0315315315315,-0.0109304185551,-0.00129212878217,0.00319591596474,0.00426571101937,-0.00106979505463,0.0314666889015,20.1014054647,"train",5631.83333333,-0.0118670651949,0.989069581445,0.988132934805,118314.8,80015.15,1.20584664279,31547291,0.183523370262,5886.38651369,5366.61348631,0.381679123849,-41036,3892,6983,43341,-284,-65398,0,0,0,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.0254705715478,0.0257077940896,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-17T00:00:00.000+09:00",5515,5660,5515,5570,38564,0.000898472596586,-0.0551314673452,0.0286241920591,47.8187414597,5631.08254088,5620.3733195,10.7092213799,21.1327897342,-10.4235683543,5634.25,5571.2,172.961257756,0.0224258378721,0.0862170587682,-0.974007683267,,,,,"2024-04-18T06:52:31.000+09:00",0,19808,0,0.0134649910233,-0.024236983842,0.00448833034111,0,-0.00898472596586,0.026055705301,-0.0114034698496,-0.000215393452039,0.00192266092996,0.00379403765425,-0.0018713767243,0.0310522904409,19.1852248154,"train",5624.66666667,-0.00971909446486,0.98859653015,0.990280905535,95817,79872,0.482822516026,31585855,0.233926782853,5877.13423168,5391.36576832,0.367735341329,67471,25330,54534,-64470,-22279,-110196,0,0,0,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.0106508129667,0.000634306700403,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-18T00:00:00.000+09:00",5565,5655,5550,5645,43283,0.0134649910233,0.000886524822695,0.0376838235294,50.9922877936,5633.22368844,5622.19751806,11.026170381,19.1114658636,-8.08529548255,5644.5,5573.2,168.106882202,0.0225665666919,0.0800567836267,-0.897923888008,,,,,"2024-04-19T06:52:31.000+09:00",0,25219,0,-0.030115146147,-0.0611160318866,-0.0106288751107,0,-0.000897666068223,0.0188509874327,8.85818052971e-05,0.0128830833274,0.00195326313215,0.00338555639744,-0.00143229326529,0.0297797842696,19.3140407079,"train",5618.16666667,0.00477617253552,1.00008858181,1.00477617254,71625.6,80635.85,0.5367711756,31629138,0.241183667066,5870.44025759,5418.55974241,0.501106487187,72339,68098,89487,-72081,-65536,-140229,0,0,0,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.00608473074527,-0.0136888929904,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-19T00:00:00.000+09:00",5645,5650,5360,5475,77925,-0.030115146147,-0.0394736842105,0.0045871559633,44.4006681302,5608.88158253,5611.2939982,-2.41241567657,14.8066895555,-17.2191052321,5645.75,5570.4,176.813533473,0.0236348125488,0.0785943432358,-0.122391569955,,,,,"2024-04-22T06:52:31.000+09:00",0,-40987,0,-0.00547945205479,-0.0319634703196,0.0155251141553,0,0,0.0513728963685,-0.0302439888412,-0.0171262386902,-0.000440623867866,0.00270441818366,-0.00314504205152,0.0322947093102,19.8714496617,"train",5606.91666667,-0.02352748837,0.969756011159,0.97647251163,65562.4,82845.1,0.940610850853,31551213,0.16735811774,5867.61200666,5423.88799334,0.115188732471,82753,88225,45869,-87485,-89956,-95593,0,0,0,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,-0.0138552304071,-0.0140571785201,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-22T00:00:00.000+09:00",5430,5475,5385,5445,44207,-0.00547945205479,-0.0189189189189,-0.0117967332123,43.3360496988,5583.66903137,5598.97592426,-15.3068928934,8.78397306573,-24.0908659592,5642.5,5568.2,170.612566796,0.0235415420328,0.0820273043691,-0.990502277748,,,,,"2024-04-23T06:52:31.000+09:00",0,-47675,0,0,-0.010101010101,0.0238751147842,0,-0.00821917808219,0.0164383561644,-0.0350022153301,-0.0221256420387,-0.00281118326785,0.00161321819389,-0.00442440146174,0.0313338047376,19.2990914661,"train",5597.41666667,-0.0272298232816,0.96499778467,0.972770176718,60093,83405.4,0.530025633832,31507006,0.119949068046,5873.91953245,5411.08046755,0.0732858028276,-8111,17093,52043,3118,-22085,-102028,0,0,0,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.0199786919829,-0.0101236539291,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-23T00:00:00.000+09:00",5445,5515,5400,5445,43756,0,-0.0215633423181,-0.0337178349601,43.3360496988,5562.33533423,5587.57030024,-25.2349660076,1.98018525107,-27.2151512587,5633,5565.1,166.640240597,0.0229448902388,0.0876795269047,-0.909454946394,,,,,"2024-04-24T06:52:31.000+09:00",0,4224,0,-0.00183654729109,-0.0137741046832,0.020202020202,0,0,0.0211202938476,-0.0333747559027,-0.0215809239726,-0.00463452084621,0.000363670385871,-0.00499819123208,0.0306042682455,19.2888370648,"train",5588.58333333,-0.0256922595172,0.966625244097,0.974307740483,49547,80160.75,0.545853176274,31507006,0.0570347707575,5879.94938753,5386.05061247,0.119355200913,-14198,94936,101657,9009,-99868,-151581,0,0,0,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,0.0024415845199,0.000449268165804,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-24T00:00:00.000+09:00",5445,5480,5405,5435,34473,-0.00183654729109,-0.024236983842,-0.0748936170213,42.9380389572,5542.74528281,5576.26879652,-33.5235137066,-5.12055454048,-28.4029591662,5611,5561.7,160.094509126,0.0206048424709,0.083726865637,-1.07842730353,,,,,"2024-04-25T06:52:31.000+09:00",0,-9192,0,-0.0248390064397,0.017479300828,0.048758049678,1,0,0.0137741046832,-0.0313669577615,-0.0227808044303,-0.00616807979883,-0.000942144349674,-0.00522593544916,0.0294562114306,19.0485464928,"train",5577.16666667,-0.0254908406299,0.968633042238,0.97450915937,48728.8,73762.65,0.467350346008,31472533,-0.0714921440594,5845.89572154,5376.10427846,0.125365675367,59658,80412,182084,-60058,-85544,-232508,0,0,0,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0219393295802,-0.0216960287445,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-25T00:00:00.000+09:00",5405,5410,5295,5300,81296,-0.0248390064397,-0.0611160318866,-0.0742358078603,37.8800850248,5505.39985469,5555.80444122,-50.404586534,-14.1773609392,-36.2272255948,5589.75,5554.7,158.659187045,0.0205686076781,0.0947419471078,0.232498929899,,,,,"2024-04-26T06:52:31.000+09:00",0,-48479,0,0,0.0443396226415,0.0707547169811,1,-0.00551977920883,0.0211591536339,-0.0518359497294,-0.0458530613715,-0.00951029934604,-0.00267497376211,-0.00683532558393,0.0299356956689,19.8813141957,"train",5562.66666667,-0.0472195589645,0.948164050271,0.952780441035,56331.4,72914.9,1.11494358492,31391237,-0.0606967848821,5854.54189942,5324.95810058,-0.0471277645416,86218,30972,244416,-86357,-36361,-294840,0,0,0,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,-0.00722525328642,-0.0144357497681,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-26T00:00:00.000+09:00",5310,5370,5275,5300,38216,0,-0.0319634703196,-0.045045045045,37.8800850248,5473.79987704,5536.85596409,-63.0560870508,-23.9531061615,-39.1029808893,5577.25,5547.8,154.112102256,0.0196247275209,0.105140511564,-0.895870141001,,,,,"2024-04-29T06:52:31.000+09:00",0,-28417,0,0.0169811320755,0.0424528301887,0.0415094339623,1,0.00188679245283,0.0179245283019,-0.0497108790174,-0.0446663542305,-0.0118973749152,-0.00451945399274,-0.00737792092251,0.0290777551427,19.1264716595,"train",5558.66666667,-0.046533940993,0.950289120983,0.953466059007,48389.6,71214.4,0.536633040509,31391237,-0.0114358893707,5870.44745906,5284.05254094,0.027195766144,56164,68347,332249,-56364,-68747,-379673,0,0,0,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.0105416530347,-0.00417223355132,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-29T00:00:00.000+09:00",5300,5425,5265,5390,41279,0.0169811320755,-0.010101010101,-0.0279531109107,43.0655302573,5460.90758827,5525.97774453,-65.0701562642,-32.1765161821,-32.8936400822,5569.5,5544,154.532666381,0.0200618665545,0.109232713344,-0.798243811602,,,,,"2024-04-30T06:52:31.000+09:00",0,27930,0,-0.00371057513915,0.0204081632653,0.00742115027829,1,0,0.0301886792453,-0.0322291049466,-0.0277777777778,-0.0120723852067,-0.00596966905047,-0.00610271615625,0.0286702535029,19.2204098435,"train",5555.41666667,-0.0297757443936,0.967770895053,0.970224255606,47804,70874.85,0.582420985723,31432516,0.0515422607596,5873.68579849,5265.31420151,0.204950065233,58511,147034,334636,-58511,-147173,-382060,0,0,0,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.00526948480273,0.00192546110607,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-30T00:00:00.000+09:00",5390,5415,5365,5370,32349,-0.00371057513915,-0.0137741046832,-0.0701298701299,42.2220656852,5446.92180546,5514.42383753,-67.5020320723,-39.2416193601,-28.2604127122,5549.25,5539.3,147.066047354,0.0175085366076,0.108364373822,-0.940162076057,,,,,"2024-05-02T06:52:31.000+09:00",0,-443,0,0.0297951582868,0.024208566108,0.0102420856611,1,0,0.00927643784787,-0.0323016623868,-0.0305634285921,-0.0125702108142,-0.00730756412665,-0.00526264668756,0.0273866009969,18.9729215808,"train",5549.75,-0.0323888463444,0.967698337613,0.967611153656,45522.6,67094.2,0.482143016833,31400167,-0.050116105416,5849.92050071,5248.57949929,0.201916217963,85195,130365,263080,-87707,-133077,-312016,0,0,0,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.00542968328668,-0.00280223682337,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-02T00:00:00.000+09:00",5495,5575,5460,5530,72305,0.0297951582868,0.017479300828,-0.0177619893428,50.5638073013,5459.70306616,5515.57762734,-55.8745611861,-42.5682077253,-13.3063534608,5544.25,5536.9,151.204186828,0.0181921030785,0.107661300329,0.130561286554,,,,,"2024-05-03T06:52:31.000+09:00",0,70394,0,0.000904159132007,0.00452079566004,-0.0153707052441,1,0.0232774674115,0.0214152700186,-0.0025702304189,-0.00124618468818,-0.0101038989487,-0.0076976867496,-0.00240621219906,0.0273425292637,19.8065916591,"train",5548.25,-0.00328932546298,0.997429769581,0.996710674537,53089,67478.3,1.07152966213,31472472,0.0516299314002,5842.70058217,5245.79941783,0.47612670095,43347,52036,199913,-48849,-57538,-252756,0,0,0,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,0.0329191599806,0.031463877286,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-03T00:00:00.000+09:00",5530,5555,5450,5535,31004,0.000904159132007,0.0443396226415,-0.0142475512021,50.8028466529,5471.28720982,5517.01632161,-45.7291117888,-43.200388538,-2.52872325077,5540.25,5535.1,147.903887769,0.0181897443989,0.107103344675,-0.929696998664,,,,,"2024-05-07T06:52:31.000+09:00",0,-38029,0,-0.00180668473351,0.0397470641373,-0.0225835591689,1,0,0.0189873417722,-0.000947610667389,-1.80665209302e-05,-0.00826180881459,-0.00780494824535,-0.000456860569245,0.026721569606,18.9607183584,"train",5548.08333333,-0.00235817174099,0.999052389333,0.997641828259,43030.6,66123.65,0.468879137797,31503476,0.120062186525,5836.93965267,5243.56034733,0.491152370916,-4290,56526,315176,-5298,-66114,-369877,7438,7438,7438,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.00351999949867,0.00308288371355,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-07T00:00:00.000+09:00",5525,5565,5440,5525,90064,-0.00180668473351,0.0424528301887,-0.0125111706881,50.2792130168,5479.55071601,5517.6077052,-38.0569891921,-42.1717086688,4.11471947669,5536.75,5533.9,146.267895786,0.0181792341922,0.106803949606,0.566208140629,,,,,"2024-05-08T06:52:31.000+09:00",0,13866,0,-0.00452488687783,0.0434389140271,-0.0153846153846,1,-0.00180668473351,0.0225835591689,-0.00212218359146,-0.00160826903269,-0.00688814284021,-0.00763288844685,0.00074474560664,0.0264738272915,20.0253143361,"train",5546.58333333,-0.00389128442435,0.997877816409,0.996108715576,53400.2,68886,1.3074354731,31413412,0.0751473448887,5832.42338399,5241.07661601,0.480130101936,-106761,-32560,144665,87730,11017,-208687,18693,18693,18693,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0233748506735,-0.00835713009448,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-08T00:00:00.000+09:00",5495,5555,5485,5500,27494,-0.00452488687783,0.0204081632653,-0.0282685512367,48.9216339466,5482.6967597,5516.30343074,-33.6066710416,-40.4587011434,6.85203010179,5528.75,5533.1,140.820188944,0.0179822614725,0.105092337176,-1.06460239198,,,,,"2024-05-09T06:52:31.000+09:00",0,15630,0,0,0.0390909090909,-0.00181818181818,1,-0.00542986425339,0.0126696832579,-0.00520009043636,-0.00598217997144,-0.00611030382574,-0.00735612748061,0.00124582365487,0.0256036707171,18.8342264559,"train",5545.66666667,-0.00823465769069,0.994799909564,0.991765342309,50643.2,68069.25,0.403912192363,31385918,0.023658994333,5819.26462958,5238.23537042,0.45051884299,-40281,-46756,223821,15600,16573,-257679,27624,27624,27624,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.00843439403855,-0.0058562919693,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-09T00:00:00.000+09:00",5505,5570,5450,5500,35699,0,0.024208566108,-0.0451388888889,48.9216339466,5485.35879667,5515.0957692,-29.7369725357,-38.3143554218,8.57738288614,5515.75,5532.4,139.333032591,0.0174565274332,0.0980978421618,-0.786903197867,,,,,"2024-05-10T06:52:17.000+09:00",0,-21460,0,0.01,0.0345454545455,-0.0127272727273,1,0.000909090909091,0.0218181818182,-0.00285545936636,-0.00585640951486,-0.00540672227922,-0.00696624644034,0.00155952416112,0.0253332786528,19.0953813325,"train",5544,-0.00793650793651,0.997144540634,0.992063492063,51313.2,66174.4,0.539468434923,31385918,-0.0312711562175,5786.29158645,5245.20841355,0.470891720924,-58219,-86888,142305,27429,49022,-184207,29171,36609,36609,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0119888526621,0.00260195777263,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-10T00:00:00.000+09:00",5485,5585,5480,5555,41152,0.01,0.00452079566004,-0.0576759966073,52.2137253515,5496.07282795,5518.05163815,-21.9788102016,-35.0472463778,13.0684361762,5498.75,5532.7,136.88067312,0.016700893402,0.0759282525866,-0.578154830113,,,,,"2024-05-13T06:52:17.000+09:00",0,13422,0,0.03600360036,0.00720072007201,-0.027902790279,1,-0.00272727272727,0.0190909090909,0.0102295976358,0.00403058181358,-0.00395658149444,-0.00630913526153,0.00235255376709,0.0246409852601,19.247481514,"train",5543.16666667,0.00213476051595,1.01022959764,1.00213476052,45082.6,60679.35,0.678187884346,31427070,-0.124661849542,5707.50523946,5289.99476054,0.63472715738,3737,-72170,85608,-22986,36880,-128481,17916,36609,36609,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,0.00428864291666,0.016883870597,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-13T00:00:00.000+09:00",5650,5830,5595,5755,303176,0.03600360036,0.0397470641373,0.020390070922,61.8441955671,5535.9077775,5535.60336866,0.304408837345,-27.9769153348,28.2813241721,5504.5,5538.7,146.746339326,0.0160268522184,0.0833219789009,3.98350948682,,,,,"2024-05-14T06:52:17.000+09:00",0,71,0,0.00173761946134,-0.0295395308427,-0.0382276281494,0,0.017101710171,0.042304230423,0.0455082205468,0.0390524852402,5.28946719975e-05,-0.00486132325539,0.00491421792739,0.0254989295092,21.2798930957,"train",5544.91666667,0.0378875546672,1.04550822055,1.03788755467,99517,67626.15,4.48311784716,31730246,0.233732069621,5733.82291643,5275.17708357,1.04617306438,-10659,-53125,102471,-9169,12702,-155309,17974,38160,45598,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.0361575801887,0.0472630893436,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-14T00:00:00.000+09:00",5705,5850,5705,5765,93316,0.00173761946134,0.0434389140271,0.0114035087719,62.2538070854,5571.1527348,5552.59571172,18.5570230834,-18.6701276511,37.2271507345,5507.75,5543.8,146.621600802,0.0158797717233,0.0878091884579,0.450308711159,,,,,"2024-05-16T06:52:30.000+09:00",0,29408,0,-0.00867302688638,-0.0355594102342,-0.0529054640069,0,-0.00868809730669,0.0251954821894,0.0467069129862,0.0399004293084,0.00321891120267,-0.00323853038181,0.00645744158448,0.0254330617177,20.1033072965,"train",5546.91666667,0.0393161365924,1.04670691299,1.03931613659,100167.4,66879.9,1.39527720586,31823562,0.225182005356,5749.56552886,5265.93447114,1.03191373029,-9730,10143,134155,-2338,-41046,-188732,10376,28292,46985,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.000589926397731,-0.00729764381359,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-16T00:00:00.000+09:00",5770,5790,5690,5715,69087,-0.00867302688638,0.0390909090909,0.0297297297297,58.8518683458,5593.2830833,5564.625659,28.6574242952,-9.20461726187,37.8620415571,5516,5547.9,143.291486459,0.0148088281819,0.0934560618623,0.0397015256777,,,,,"2024-05-17T06:52:28.000+09:00",0,26045,0,-0.00437445319335,-0.0244969378828,-0.0568678915136,0,0.000867302688638,0.0173460537728,0.0360768672951,0.0301195046774,0.00501442244885,-0.00161060669499,0.00662502914384,0.0250728760209,19.7939714377,"train",5549.16666667,0.0298843670221,1.0360768673,1.02988436702,108486,66756.55,1.03490968302,31754475,0.227445846138,5773.75181862,5258.24818138,0.886030253964,14644,-17245,100126,-60748,-39468,-192153,28324,37309,64933,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.0169723595702,-0.0182073306618,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-17T00:00:00.000+09:00",5715,5745,5615,5690,53822,-0.00437445319335,0.0345454545455,0.0224618149146,57.1696559096,5608.16260894,5573.91264722,34.2499617198,-0.513701465529,34.7636631854,5522.25,5551.5,142.342094569,0.0148621155828,0.0970826613297,-0.18509944696,,,,,"2024-05-20T06:52:28.000+09:00",0,10316,0,-0.0166959578207,-0.0237258347979,-0.0509666080844,0,0,0.0227471566054,0.0303771107791,0.0249482121949,0.00601932543407,-9.02814526413e-05,0.00610960688671,0.0250161853373,19.5399031149,"train",5550.58333333,0.0251174801447,1.03037711078,1.02511748014,112110.6,64623.35,0.832856854372,31700653,0.118658348724,5790.30736326,5254.19263674,0.812899444278,-42440,-37346,101067,4546,-10181,-194104,27919,36908,73517,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.0059343008931,0.0132157670578,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-20T00:00:00.000+09:00",5635,5695,5570,5595,45378,-0.0166959578207,0.00720072007201,0.00448833034111,51.1826259881,5606.13759218,5575.47467335,30.6629188278,5.72162259314,24.9412962347,5523.5,5552.6,141.103373529,0.0153673259985,0.0974625633245,-0.336409232677,,,,,"2024-05-21T06:52:29.000+09:00",0,-32694,0,-0.0017873100983,0.0187667560322,-0.0348525469169,1,-0.00966608084359,0.0219683655536,0.0129446908663,0.00763606238519,0.00548041444644,0.00102263138394,0.0044577830625,0.0252195484412,19.3524113098,"train",5549.66666667,0.0081686587783,1.01294469087,1.00816865878,112955.8,64964.05,0.698509406356,31655275,0.0534295506515,5792.66723426,5254.33276574,0.632817057388,-55031,-48625,11653,18202,142,-106060,26532,36908,73517,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0231262123149,-0.00736327941221,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-21T00:00:00.000+09:00",5595,5665,5560,5585,26802,-0.0017873100983,-0.0295395308427,-0.0106288751107,50.5821382922,5602.88565492,5576.18025311,26.7054018175,9.91837843802,16.7870233795,5520.5,5555.1,138.524561134,0.0150727730646,0.0960016951376,-0.636764194717,,,,,"2024-05-22T06:52:29.000+09:00",0,-2636,0,-0.00447627573859,0.0161145926589,-0.053715308863,1,0,0.0187667560322,0.0116837243003,0.00538244136019,0.0047816296898,0.00177589587073,0.00300573381907,0.0248029652881,18.8240715088,"train",5549,0.00648765543341,1.0116837243,1.00648765543,57681,64140,0.417867165575,31628473,-0.000518397256002,5785.488679,5255.511321,0.621703312463,-73356,-79942,-45569,74627,44328,-45445,8584,27919,73517,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.00476231902348,-0.00111441025413,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-22T00:00:00.000+09:00",5585,5615,5530,5560,35824,-0.00447627573859,-0.0355594102342,0.0155251141553,49.0333301236,5596.28786186,5574.98171584,21.3061460195,12.1959319543,9.1102140652,5524.75,5558.6,134.701378196,0.0135011270838,0.0958087468738,-0.445312237657,,,,,"2024-05-23T06:52:28.000+09:00",0,-198,0,0.00269784172662,-0.00719424460432,-0.0413669064748,0,0,0.0152193375112,0.00638037920268,0.000251861979635,0.00383204065099,0.00219351294142,0.00163852770957,0.024226866582,19.1097267311,"train",5548.58333333,0.00205758226574,1.0063803792,1.00205758227,46182.6,62034.95,0.57748092003,31592649,0.0333973026496,5789.40968715,5260.09031285,0.566594955167,9526,-18090,27840,9474,1631,-97145,0,26532,73517,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.00421197602271,-0.00354303218564,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-23T00:00:00.000+09:00",5560,5575,5500,5575,30308,0.00269784172662,-0.0244969378828,0.0238751147842,50.022142769,5593.01280619,5574.98307022,18.0297359667,13.3626927568,4.66704320992,5531.25,5560.8,130.436994039,0.0134265407854,0.0950546192341,-0.524654904396,,,,,"2024-05-24T06:52:28.000+09:00",0,21437,0,-0.00358744394619,-0.0260089686099,-0.0780269058296,0,0,0.0134892086331,0.00790960451977,0.0025535894116,0.00323403335726,0.00239689556176,0.000837137795502,0.0233967702312,18.9452145853,"train",5549.16666667,0.00465535365671,1.00790960452,1.00465535366,38426.8,61340,0.494098467558,31622957,0.0945149983697,5794.13543132,5268.36456868,0.583211153582,39574,-23695,59338,-19207,41683,-128385,0,8584,73517,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,0.00330368870069,0.00168095670557,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-24T00:00:00.000+09:00",5695,5695,5505,5555,98659,-0.00358744394619,-0.0237258347979,0.020202020202,48.6663905902,5587.16468216,5573.5028428,13.6618393616,13.4225220778,0.239317283868,5536.75,5562.3,134.691494465,0.0134662104043,0.0939267686187,0.58067872197,,,,,"2024-05-27T06:52:28.000+09:00",0,-53685,0,0.026102610261,-0.023402340234,-0.0819081908191,0,0.0215246636771,0.0340807174888,0.00329615749311,-0.00131240673822,0.0024593770228,0.00241629560356,4.30814192382e-05,0.024246893693,20.1218784428,"train",5549.5,0.000991080277502,1.00329615749,1.00099108028,47394.2,64085.15,1.5394986202,31524298,0.0134914250805,5796.77451807,5276.72548193,0.535092844581,53310,15808,21939,-33070,6712,-87524,0,0,73517,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.00898139811112,0.0048819269343,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-27T00:00:00.000+09:00",5605,5820,5590,5700,151209,0.026102610261,0.0187667560322,0.048758049678,57.6319805468,5604.52396183,5582.87300259,21.6509592367,15.0682095096,6.58274972716,5550,5569.8,143.99924486,0.014499641555,0.0954580922841,1.31062522502,,,,,"2024-05-28T06:52:28.000+09:00",0,95103,0,-0.00438596491228,-0.0447368421053,-0.114035087719,0,0.00900090009001,0.041404140414,0.027027027027,0.0233760637725,0.00379841390118,0.00264354552799,0.00115486837319,0.025263025414,20.5746397197,"train",5552.16666667,0.0266262420076,1.02702702703,1.02662624201,68560.4,69921.95,2.16253980331,31675507,0.14514326331,5814.89620609,5285.10379391,0.783129762814,-13965,22976,-45783,18574,2003,-18513,0,0,73517,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,0.0129347281357,0.0158811451844,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-28T00:00:00.000+09:00",5705,5735,5630,5675,49236,-0.00438596491228,0.0161145926589,0.0707547169811,55.8217366014,5615.36642924,5589.69722462,25.6692046176,17.1884085312,8.48079608646,5568.75,5575.7,141.213584513,0.0131992224817,0.0875234375368,-0.307189388323,,,,,"2024-05-29T06:52:28.000+09:00",0,5401,0,-0.0273127753304,-0.0466960352423,-0.112775330396,0,0.000877192982456,0.0184210526316,0.0190796857464,0.0178094230321,0.00452320786214,0.00302879445483,0.00149441340731,0.0248834510155,19.4482061882,"train",5555.83333333,0.0214489275536,1.01907968575,1.02144892755,73047.2,68318.95,0.720678523309,31626271,0.172012304053,5812.44807139,5325.05192861,0.717995159734,22187,71848,-4693,-32374,-65318,-74402,0,0,73517,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,-0.00433455084172,-0.0079473276642,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-29T00:00:00.000+09:00",5660,5660,5510,5520,56561,-0.0273127753304,-0.00719424460432,0.0415094339623,46.144158915,5600.69467089,5584.53446724,16.1602036526,16.9827675555,-0.82256390284,5579.75,5576.4,142.912614191,0.0148067758571,0.0759812474895,-0.205085402708,,,,,"2024-05-30T06:52:28.000+09:00",0,-29340,0,-0.0163043478261,-0.0144927536232,-0.0914855072464,0,-0.00264317180617,0.0264317180617,-0.0107083650701,-0.0101140520766,0.00292757312548,0.00307658832527,-0.00014901519979,0.0258899663389,19.5592081232,"train",5556,-0.00647948164147,0.98929163493,0.993520518359,77194.6,69236.2,0.816928138748,31569710,0.128887056193,5791.72818284,5367.77181716,0.359065684969,-74199,-67917,-108424,65310,62548,34150,0,0,73517,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,-0.0105839801342,-0.0125538418279,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-30T00:00:00.000+09:00",5500,5500,5420,5430,39439,-0.0163043478261,-0.0260089686099,0.00742115027829,41.6310465509,5574.43395229,5573.08746967,1.34648262702,13.8555105698,-12.5090279428,5581.75,5573.8,139.847427463,0.0149158299122,0.0736088427923,-0.480298294526,,,,,"2024-05-31T06:52:28.000+09:00",0,-34230,0,-0.000920810313076,0.0110497237569,-0.0699815837937,1,-0.0036231884058,0.0144927536232,-0.0271868141712,-0.0257992751803,0.000247971017867,0.00255165940512,-0.00230368838725,0.0257545906929,19.182204871,"train",5554.66666667,-0.0224435909746,0.972813185829,0.977556409025,79020.8,69144.2,0.570387682553,31530271,0.0706892262836,5787.18307913,5376.31692087,0.130658313052,-58476,-75074,-162770,48498,69708,88496,0,0,73517,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.000669193005932,-0.00859965464224,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-31T00:00:00.000+09:00",5400,5445,5380,5425,40510,-0.000920810313076,-0.023402340234,0.0102420856611,41.3888572099,5551.44411348,5562.11802747,-10.6739139899,8.94962565783,-19.6235396478,5584.5,5571.9,134.501182644,0.0148890085139,0.0699224198648,-0.471236913135,,,,,"2024-06-03T06:52:28.000+09:00",0,7264,0,0.0036866359447,0.000921658986175,-0.073732718894,1,-0.00552486187845,0.01197053407,-0.028561196168,-0.0263644358298,-0.0019675417493,0.00164970058209,-0.00361724233139,0.024792844727,19.2080773192,"train",5553.25,-0.0230945842525,0.971438803832,0.976905415748,67391,69552.25,0.582439820423,31489761,0.0644076934966,5779.74087687,5389.25912313,0.0915302098642,-71538,-53000,-161426,72742,40494,86047,0,0,73517,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.00133060905636,-0.0105242911241,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-03T00:00:00.000+09:00",5410,5455,5375,5445,64835,0.0036866359447,-0.0447368421053,-0.0153707052441,42.821748498,5535.06809602,5553.44261803,-18.3745220062,3.48479612503,-21.8593181312,5580.25,5572.5,130.608241026,0.0133374656054,0.0728763351814,-0.0704757805432,,,,,"2024-06-04T06:52:28.000+09:00",0,-23113,0,-0.00642791551882,-0.00826446280992,-0.0752984389348,0,-0.00276497695853,0.0147465437788,-0.0242372653555,-0.0228802153432,-0.00337456786156,0.000639999288343,-0.0040145671499,0.0239868211252,19.6820538982,"train",5551.66666667,-0.0192134494146,0.975762734645,0.980786550585,50116.2,69178.75,0.937209764559,31554596,0.0593563775003,5783.5840847,5376.9159153,0.167419261751,57361,3409,-94410,-59046,-15072,23953,0,0,73517,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0137606051155,-0.0019563555551,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-04T00:00:00.000+09:00",5440,5500,5380,5410,47936,-0.00642791551882,-0.0466960352423,-0.0225835591689,40.9356786188,5515.82685048,5542.81723891,-26.9903884348,-2.61024078694,-24.3801476479,5574,5571.9,129.850509525,0.0133893888056,0.0774362164921,-0.360822932591,,,,,"2024-06-05T06:52:28.000+09:00",0,26110,0,0.00554528650647,0.0231053604436,-0.0748613678373,1,-0.000918273645546,0.0220385674931,-0.0294223179046,-0.0290565157307,-0.00498898122639,-0.000482484433814,-0.00450649679258,0.0240019426108,19.3736264426,"train",5550.83333333,-0.025371565831,0.970577682095,0.974628434169,49856.2,70025.35,0.684552094349,31506660,0.00227346239612,5789.81473536,5358.18526464,0.120044479994,50607,-46654,-107873,-54828,47254,38966,0,0,66079,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,0.00118432968345,-0.0077537986517,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-05T00:00:00.000+09:00",5410,5555,5365,5440,61282,0.00554528650647,-0.0144927536232,-0.0153846153846,43.2432175861,5504.16118118,5535.20114714,-31.0399659679,-8.29618582313,-22.7437801448,5569.75,5571.7,134.146901701,0.0134643487323,0.0799833697309,-0.119605523856,,,,,"2024-06-07T06:52:28.000+09:00",0,-72804,0,0.00919117647059,0.00367647058824,-0.0790441176471,1,0,0.0351201478743,-0.0232954800485,-0.0236373099772,-0.00570587609705,-0.00152503415866,-0.00418084193838,0.0246593569304,19.6247757838,"train",5551.75,-0.0201287882199,0.976704519952,0.97987121178,50800.4,68586.25,0.893502706446,31567942,0.112653775356,5792.49368678,5347.00631322,0.208745953979,45848,67047,-8817,-46652,-71468,-48335,0,0,54824,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.00474733961576,-0.000259593849153,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-07T00:00:00.000+09:00",5435,5530,5415,5490,41272,0.00919117647059,0.0110497237569,-0.00181818181818,46.9623491212,5501.98253792,5531.85291402,-29.8703761039,-12.6110238793,-17.2593522246,5569.25,5571.3,132.779265866,0.0135999228292,0.0802304136584,-0.461500108631,,,,,"2024-06-10T06:52:28.000+09:00",0,19617,0,-0.0109289617486,-0.0182149362477,-0.0883424408015,0,-0.000919117647059,0.0211397058824,-0.0142299232392,-0.0145926444456,-0.00544086996429,-0.0022970899598,-0.00314378000449,0.0241856586276,19.2386231218,"train",5552.16666667,-0.0111968300663,0.985770076761,0.988803169934,51167,69275.15,0.595769189962,31609214,0.161166016963,5792.66161563,5345.83838437,0.322636795819,27894,89779,-26235,12488,-51082,20841,0,0,45893,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.00314197095458,-0.0089457615253,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-10T00:00:00.000+09:00",5490,5490,5410,5430,34337,-0.0109289617486,0.000921658986175,-0.0127272727273,43.2959715276,5490.90830131,5524.30825372,-33.3999524087,-16.7688095852,-16.6311428236,5565.75,5567.2,129.009318304,0.0138069698351,0.0825566966898,-0.574305216582,,,,,"2024-06-11T06:52:28.000+09:00",0,-25098,0,-0.00552486187845,-0.00552486187845,-0.0570902394107,0,0,0.0145719489982,-0.0243902439024,-0.0246443454519,-0.00615100412684,-0.00308817856081,-0.00306282556603,0.0237586221554,19.0436731872,"train",5551.33333333,-0.0218566110244,0.975609756098,0.978143388976,49932.4,69207.05,0.496148875006,31574877,0.136517161185,5795.4949673,5336.0050327,0.204563713419,110413,135297,60759,-66815,-92303,-55278,530,530,37438,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,-0.003032301485,-0.00923185491172,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-11T00:00:00.000+09:00",5430,5470,5375,5400,55149,-0.00552486187845,-0.00826446280992,-0.027902790279,41.5493210904,5476.9224088,5515.10023493,-38.1778261244,-21.050612893,-17.1272132314,5558,5557.7,126.580081282,0.0136275144368,0.0866718084707,-0.244054513565,,,,,"2024-06-12T06:52:28.000+09:00",0,-148212,0,0.025,0,-0.0509259259259,0,0,0.0174953959484,-0.0284274919036,-0.0283750472318,-0.00706996780081,-0.00389826164686,-0.00317170615395,0.023440755793,19.5119481281,"train",5552.58333333,-0.0274797016404,0.971572508096,0.97252029836,47995.2,69906.9,0.788892083614,31519728,0.0662724280436,5798.86095574,5317.13904426,0.172009937197,71958,81644,59404,-26950,-39372,-52299,530,530,37438,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0070612331546,-0.0097459302135,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-12T00:00:00.000+09:00",5410,5535,5400,5535,43586,0.025,0.0231053604436,-0.0382276281494,51.1079196317,5485.85742283,5516.5742916,-30.7168687663,-22.9838640677,-7.73300469859,5547,5553.9,127.181504048,0.012263322162,0.0805209574407,-0.471091977571,,,,,"2024-06-13T06:52:28.000+09:00",0,70420,0,-0.0135501355014,-0.0451671183379,-0.0767841011743,0,0.00185185185185,0.025,-0.00216333153056,-0.0034030140982,-0.00554956978614,-0.00415245963282,-0.00139711015331,0.0229776881748,19.3013381261,"train",5555.16666667,-0.00363025411779,0.997836668469,0.996369745882,47125.2,56927.4,0.765641852605,31563314,-0.146618324392,5770.32487546,5323.67512454,0.473133310888,79797,118969,64221,-75599,-71853,-45589,530,530,28449,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,0.0165536794169,0.0223398129808,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-13T00:00:00.000+09:00",5530,5585,5405,5460,76899,-0.0135501355014,0.00367647058824,-0.0529054640069,46.553154811,5481.87935778,5512.38360333,-30.504245551,-24.4879403643,-6.01630518668,5531.75,5552.1,130.954253759,0.0124888885833,0.0731659449974,0.756667442911,,,,,"2024-06-14T06:52:06.000+09:00",0,52504,0,-0.0128205128205,-0.0238095238095,-0.0613553113553,0,-0.000903342366757,0.0325203252033,-0.0129705789307,-0.0165883179338,-0.00558685815953,-0.0044849707627,-0.00110188739683,0.0239842955602,19.8554522226,"train",5554.75,-0.0170574733336,0.987029421069,0.982942526666,50248.6,56106.55,1.37058863894,31486415,-0.300452442718,5734.11785812,5329.38214188,0.322723824162,162088,251537,232577,-153250,-198901,-206190,0,530,27062,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0233442465721,-0.0143081724155,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-14T00:00:00.000+09:00",5460,5465,5350,5390,69863,-0.0128205128205,-0.0182149362477,-0.0568678915136,42.7258752787,5467.74407197,5503.31815124,-35.574079265,-26.7051681445,-8.86891112053,5515.5,5549,129.814664204,0.0126211380472,0.0699376023291,0.498863130661,,,,,"2024-06-17T06:52:06.000+09:00",0,-88162,0,0.00185528756957,-0.0463821892393,-0.0612244897959,0,0,0.0210622710623,-0.0227540567492,-0.0286538114976,-0.00660001470594,-0.00495457665018,-0.00164543805576,0.0240843532847,19.746592127,"train",5551.91666667,-0.0291641024871,0.977245943251,0.970835897513,55966.8,56145.35,1.24432388435,31416552,-0.300935874476,5708.37042282,5322.62957718,0.174652032792,118472,172222,163232,-97626,-149486,-89177,0,530,9114,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.0141018706969,-0.00233080168925,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-17T00:00:00.000+09:00",5355,5500,5340,5400,81060,0.00185528756957,-0.00552486187845,-0.0509666080844,43.4412401126,5457.32190705,5495.66495485,-38.3430477957,-29.0327440747,-9.310303721,5501,5541.5,131.970759618,0.0126563411319,0.065981742066,0.840610896244,,,,,"2024-06-18T06:52:06.000+09:00",0,38461,0,0,-0.0555555555556,-0.0657407407407,0,-0.00649350649351,0.0296846011132,-0.0183602981276,-0.0255346025444,-0.00710056440662,-0.00537643408791,-0.0017241303187,0.0244390295589,19.897099135,"train",5549.91666667,-0.0270124176039,0.981639701872,0.972987582396,65311.4,57507.25,1.40956140313,31497612,-0.176535132527,5682.48278155,5319.51721845,0.22173668726,31752,40308,138413,-13214,-18252,-63349,0,0,530,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.0070466652423,0.0056015615927,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-18T00:00:00.000+09:00",5375,5430,5360,5400,33891,0,0,-0.0348525469169,43.4412401126,5448.50315212,5488.5786619,-40.0755097751,-31.2412972148,-8.83421256032,5491.25,5536.9,127.544276788,0.0122383054261,0.0659911889048,-0.811997650803,,,,,"2024-06-19T06:52:06.000+09:00",0,-22774,0,-0.0212962962963,-0.0648148148148,-0.0675925925926,0,-0.00462962962963,0.012962962963,-0.0166173457774,-0.0247250266395,-0.0074213906991,-0.00578542541015,-0.00163596528895,0.0236193105164,19.0250590094,"train",5549.66666667,-0.0269685867019,0.983382654223,0.973031413298,61059.8,56932.9,0.595279706461,31497612,-0.138463875896,5672.43705804,5310.06294196,0.248188416467,-30627,148952,256981,46836,-125115,-177556,0,0,530,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.00722276884953,1.16419856571e-05,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-19T00:00:00.000+09:00",5400,5415,5250,5285,85443,-0.0212962962963,-0.0451671183379,-0.053715308863,37.2379499349,5423.34882103,5473.49876101,-50.1499399895,-35.0230257697,-15.1269142197,5476.25,5530.3,130.219685589,0.0129626387904,0.0718262089578,0.90893728758,,,,,"2024-06-20T06:52:10.000+09:00",0,-156653,0,0.0085146641438,-0.0473036896878,-0.0510879848628,0,0,0.0305555555556,-0.0349235334399,-0.0443556407428,-0.00948910879649,-0.00662687337176,-0.00286223542473,0.0246394863934,19.9282326665,"train",5547.08333333,-0.0472470517539,0.96507646656,0.952752948246,69431.2,59864.95,1.42726253008,31412169,-0.180659968813,5672.9191384,5279.5808616,0.0137772973598,997,93422,237585,9903,-63984,-153901,0,0,530,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,-0.0333842004325,-0.0238808472015,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-20T00:00:00.000+09:00",5250,5340,5250,5330,32665,0.0085146641438,-0.0238095238095,-0.0413669064748,40.8003166406,5408.98746394,5462.86922316,-53.8817592173,-38.7947724593,-15.0869867581,5464.75,5525,127.346850904,0.0131796634869,0.0741280658261,-0.956101487614,,,,,"2024-06-21T06:52:15.000+09:00",0,12010,0,-0.0356472795497,-0.0590994371482,-0.0637898686679,0,-0.00662251655629,0.0170293282876,-0.0246580355917,-0.0352941176471,-0.0101091480708,-0.0072785689417,-0.0028305791291,0.0238924673366,18.9751659702,"train",5545.08333333,-0.0387881155979,0.975341964408,0.961211884402,60584.4,59707,0.547088281106,31444834,-0.123783643459,5667.29567386,5262.20432614,0.167358977778,83375,-38405,212262,-72475,62523,-145298,0,0,530,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,0.00483258158651,0.0127646960771,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-21T00:00:00.000+09:00",5360,5360,5130,5140,109650,-0.0356472795497,-0.0463821892393,-0.0780269058296,32.4304238148,5367.60477718,5438.95298441,-71.3482072253,-45.3054594125,-26.0427478128,5443,5514.6,134.679218697,0.0150147160988,0.0883350457191,1.56257305178,,,,,"2024-06-24T06:52:15.000+09:00",0,-106727,0,-0.00778210116732,-0.0175097276265,-0.0272373540856,0,0.00562851782364,0.0431519699812,-0.0556678302407,-0.0679287708991,-0.0138809741683,-0.00881429171449,-0.00506668245386,0.0262021826258,20.1498571141,"train",5538.91666667,-0.0720207020025,0.944332169759,0.927979297998,68541.8,63674.1,1.72205025277,31335184,-0.225973354943,5683.40382692,5202.59617308,-0.13018963524,133738,164218,351145,-140445,-167934,-298794,-6,-6,524,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,-0.0273235331871,-0.0300030305031,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-24T00:00:00.000+09:00",5140,5160,5000,5100,77551,-0.00778210116732,-0.0555555555556,-0.0819081908191,30.9891163695,5326.43481146,5413.84535593,-87.4105444711,-53.7264764242,-33.6840680469,5420.25,5501.4,136.487845933,0.0150375975377,0.102219797295,0.523685063906,,,,,"2024-06-25T06:52:15.000+09:00",0,823,0,-0.00980392156863,-0.0147058823529,-0.0205882352941,0,0,0.0311284046693,-0.0590839905908,-0.0729632457193,-0.0171393224453,-0.0105346032204,-0.00660471922489,0.0267623227319,19.7956868847,"train",5530,-0.0777576853526,0.940916009409,0.922242314647,67840,62618.7,1.23846390934,31257633,-0.212927607887,5697.27842814,5143.22157186,-0.0780092717297,150811,212481,335086,-165827,-216597,-286658,-6,-6,524,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,-0.000767670043785,0.00529447007361,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-25T00:00:00.000+09:00",5060,5085,5000,5050,36763,-0.00980392156863,-0.0648148148148,-0.114035087719,29.2397819861,5283.90637893,5386.89384809,-102.987469157,-63.5786749708,-39.4087941862,5387.75,5484.5,133.881571223,0.0133694551423,0.107769796199,-0.980879426966,,,,,"2024-06-26T06:52:15.000+09:00",0,-13510,0,-0.0029702970297,-0.0029702970297,-0.0108910891089,0,-0.0078431372549,0.0166666666667,-0.0626885063338,-0.0792232655666,-0.0203935582489,-0.0125898366279,-0.00780372162103,0.0265112022224,19.0393907112,"train",5516.25,-0.0845230002266,0.937311493666,0.915476999773,68414.4,56896.4,0.646139298796,31220870,-0.399530550263,5678.06835974,5097.43164026,-0.0816890125494,234822,227044,461049,-246444,-230757,-410316,-6,-6,524,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.0132979336421,-0.0103624347353,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-26T00:00:00.000+09:00",5050,5070,5015,5035,23022,-0.0029702970297,-0.0473036896878,-0.112775330396,28.7160675517,5245.61308986,5360.82763712,-115.214547254,-73.9058494273,-41.3086978264,5355.75,5472.4,128.247173279,0.01338126768,0.111137280015,-1.4956483467,,,,,"2024-06-27T06:52:15.000+09:00",0,-8511,0,-0.00397219463754,-0.00595829195631,-0.0139026812314,0,0,0.0108910891089,-0.0598889044485,-0.0799283678094,-0.0228827303384,-0.0146784209389,-0.00820430939948,0.0254711366989,18.5683743733,"train",5504.75,-0.0853353921613,0.940111095552,0.914664607839,55930.2,55585.7,0.414171270669,31197848,-0.385371597371,5653.36174372,5058.13825628,-0.0388732245423,92483,255704,421441,-89489,-267326,-355909,0,-6,524,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00933566022666,-0.00312469316267,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-27T00:00:00.000+09:00",5025,5035,4990,5015,47788,-0.00397219463754,-0.0590994371482,-0.0914855072464,27.9960540232,5210.13415296,5335.21077511,-125.076622147,-84.1400039713,-40.9366181759,5330.5,5458.7,122.300946616,0.0124458089358,0.120910274582,-0.33700669933,,,,,"2024-06-28T06:52:15.000+09:00",0,-30465,0,0.00697906281157,-0.000997008973081,-0.0309072781655,0,-0.00198609731877,0.00893743793446,-0.0591876934622,-0.0812830893803,-0.0249405029207,-0.0167776677909,-0.00816283512979,0.0243870282385,19.2947185455,"train",5495.83333333,-0.0874905231236,0.940812306538,0.912509476876,58954.8,55147.05,0.866555871982,31150060,-0.380482727544,5652.75610933,5008.24389067,0.0104825155111,118704,247810,527989,-115310,-259432,-467278,0,-6,524,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.00111049803468,0.000148358252787,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-28T00:00:00.000+09:00",5005,5055,4995,5050,26777,0.00697906281157,-0.0175097276265,-0.0699815837937,31.2450015627,5185.49812943,5314.08405103,-128.585921598,-93.0291874966,-35.5567341011,5311.5,5448.7,117.850879001,0.0123954861629,0.128334369388,-1.23508765588,,,,,"2024-07-01T06:52:15.000+09:00",0,-5443,0,-0.0049504950495,-0.00891089108911,-0.0346534653465,0,-0.00199401794616,0.011964107677,-0.0492327967617,-0.0731734175124,-0.0254625587322,-0.0184216212865,-0.00704093744576,0.0233368077229,18.7224421187,"train",5487.58333333,-0.079740626566,0.950767203238,0.920259373434,42380.2,54513.95,0.491195372927,31176837,-0.324168400932,5652.3240015,4970.6759985,0.116370914537,19498,112804,539023,-21498,-111810,-480312,0,0,524,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.00203664059365,0.0048446801728,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-01T00:00:00.000+09:00",5050,5060,5015,5025,40274,-0.0049504950495,-0.0147058823529,-0.073732718894,30.1968952385,5160.80610952,5292.67041762,-131.8643081,-100.796211617,-31.0680964831,5291.5,5437.9,112.647244786,0.0123839603539,0.135436399019,-0.63335050932,,,,,"2024-07-02T06:52:15.000+09:00",0,-21782,0,0.00199004975124,0.0189054726368,-0.028855721393,1,0,0.00891089108911,-0.0503637909855,-0.0759300465253,-0.0262416533533,-0.0200589475855,-0.00618270576778,0.0224173621465,19.1256421163,"train",5475.08333333,-0.082205750293,0.949636209014,0.917794249707,34924.8,54502.15,0.738943326089,31136563,-0.324022079863,5649.8308527,4933.1691473,0.128136960593,50485,155378,543464,-52485,-153984,-481136,0,0,524,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.00727015821583,-0.0129344082378,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-02T00:00:00.000+09:00",5035,5070,4995,5035,43011,0.00199004975124,-0.0029702970297,-0.0752984389348,31.1911863016,5141.45132344,5273.58372002,-132.132396579,-107.06344861,-25.0689479691,5271,5427.2,109.958155873,0.0123384898963,0.139498876648,-0.462908801366,,,,,"2024-07-03T06:52:15.000+09:00",0,-19457,0,-0.00595829195631,0.0178748758689,-0.038728897716,1,0.00199004975124,0.0149253731343,-0.0447732878012,-0.072265625,-0.0262427798567,-0.0212638428222,-0.00497893703458,0.0218387598556,19.1933799857,"train",5465.16666667,-0.078710621817,0.955226712199,0.921289378183,36174.4,53410.95,0.805284309678,31179574,-0.351072205231,5638.6492894,4903.3507106,0.179041947311,42117,55105,512745,-44117,-57105,-452349,0,0,524,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.0103521780466,0.0223406370144,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-03T00:00:00.000+09:00",5025,5030,4995,5005,24582,-0.00595829195631,-0.00595829195631,-0.0748613678373,29.8189253006,5120.45881214,5253.68862964,-133.229817505,-112.296722389,-20.9330951165,5250.75,5414.4,104.961144739,0.0123339694881,0.144446608741,-1.18657974142,,,,,"2024-07-04T06:52:15.000+09:00",0,-25923,0,0.000999000999001,0.020979020979,-0.030969030969,1,-0.00198609731877,0.00695134061569,-0.0468028376899,-0.075613179669,-0.0266193441569,-0.0224369075702,-0.00418243658671,0.0209712576901,18.6279624467,"train",5455,-0.0824931255729,0.95319716231,0.917506874427,36486.4,52243.25,0.470529685653,31154992,-0.336567881975,5629.97651542,4871.52348458,0.17598520936,57388,77709,545804,-57388,-79709,-482872,0,0,524,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.010687044932,-0.0134169320498,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-04T00:00:00.000+09:00",5005,5030,4995,5010,27786,0.000999000999001,-0.000997008973081,-0.0790441176471,30.3687728709,5103.46514873,5235.63762004,-132.172471308,-116.271872173,-15.9005991354,5229.25,5405.1,99.9639201149,0.0122006959659,0.146335728905,-0.957232595526,,,,,"2024-07-05T06:52:15.000+09:00",0,-9934,0,-0.000998003992016,0.0229540918164,-0.0219560878244,1,0,0.00699300699301,-0.0419276186834,-0.0730976300161,-0.0263817308,-0.0232079585175,-0.00317377228251,0.0199528782665,18.751478777,"train",5445.25,-0.07993205087,0.958072381317,0.92006794913,32486,50568.45,0.549473040997,31182778,-0.380834294901,5611.86305519,4846.63694481,0.213483378276,46677,83351,544293,-46677,-85351,-481161,0,0,524,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.0100711097021,-0.00463429645346,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-05T00:00:00.000+09:00",5005,5030,5000,5005,21657,-0.000998003992016,-0.00891089108911,-0.0883424408015,30.1146842052,5088.31666431,5218.55335189,-130.236687577,-119.064835254,-11.1718523238,5205,5396.3,94.9664972496,0.0118453885887,0.144028163796,-1.13745795703,,,,,"2024-07-08T06:52:15.000+09:00",0,-17469,0,0.022977022977,0.010989010989,-0.043956043956,1,-0.000998003992016,0.0059880239521,-0.0384245917387,-0.0725126475548,-0.0260213161993,-0.0237891778728,-0.00223213832643,0.0189743251248,18.5012767078,"train",5434.33333333,-0.0790038643195,0.961575408261,0.920996135681,31462,49587.7,0.436741369332,31161121,-0.451818696975,5579.83329628,4830.16670372,0.233214735744,64156,99763,549007,-67157,-102764,-531994,0,0,524,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.014198284352,-0.00894272396442,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-08T00:00:00.000+09:00",5010,5120,4995,5120,39872,0.022977022977,0.0189054726368,-0.0570902394107,42.1114284795,5093.19102365,5211.2531036,-118.062079953,-118.864284193,0.802204240697,5189.5,5389.8,97.111747446,0.0131631548513,0.139413964694,-0.409313529777,,,,,"2024-07-09T06:52:15.000+09:00",0,38607,0,0.0009765625,-0.0146484375,-0.1474609375,0,0.000999000999001,0.024975024975,-0.0133924270161,-0.0500575160488,-0.0230589999908,-0.0232156805065,0.000156680515761,0.0189671381731,19.1343393251,"train",5423.66666667,-0.0559891832094,0.986607572984,0.944010816791,31381.6,49864.45,0.799607736574,31200993,-0.374900354862,5551.24438489,4827.75561511,0.403937693434,52309,79533,487700,-55310,-82534,-471367,0,0,-6,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.0245387423357,0.00907715395202,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-09T00:00:00.000+09:00",5120,5155,5070,5125,24048,0.0009765625,0.0178748758689,-0.0509259259259,42.5730120633,5098.08471232,5204.86398482,-106.779272498,-116.447281854,9.66800935629,5175.75,5383.6,96.2466226285,0.0131733077141,0.135010040954,-0.970075756912,,,,,"2024-07-10T06:52:15.000+09:00",0,2383,0,-0.00292682926829,-0.0175609756098,-0.117073170732,0,0,0.0166015625,-0.00980534222093,-0.0480347722713,-0.0208349799996,-0.0227214208496,0.00188644085001,0.0187798288056,18.6296929241,"train",5410.83333333,-0.0528261204374,0.990194657779,0.947173879563,27589,48309.4,0.497791320116,31225041,-0.304999648102,5525.13910973,4826.36089027,0.427373237193,45384,86618,517719,-53326,-94560,-507537,0,0,-6,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.00238971038506,-0.000361782839649,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-10T00:00:00.000+09:00",5125,5140,5025,5110,14940,-0.00292682926829,0.020979020979,-0.0767841011743,41.5038300693,5099.9178335,5197.83702298,-97.919189478,-112.741663379,14.822473901,5154.5,5379.8,97.5861495836,0.0115636905999,0.119793482508,-1.22653793498,,,,,"2024-07-11T06:52:15.000+09:00",0,-1480,0,0.00293542074364,-0.0185909980431,-0.0821917808219,0,0,0.0224390243902,-0.00863323309729,-0.050150563218,-0.0191622679996,-0.0220629478237,0.00290067982408,0.019097093852,18.150752155,"train",5402,-0.0540540540541,0.991366766903,0.945945945946,25660.6,46877.1,0.318705721984,31210101,-0.376743655218,5463.23775279,4845.76224721,0.42793236396,-17379,24996,451831,12435,-32941,-443960,0,0,-6,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.0031395670289,-0.000753472070645,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-11T00:00:00.000+09:00",5125,5165,5055,5125,22612,0.00293542074364,0.0229540918164,-0.0613553113553,43.0442513392,5103.77662835,5192.44168794,-88.6650595965,-107.926342623,19.2612830261,5137.75,5376.3,98.4728531848,0.0114346451668,0.107107181857,-0.84205411993,,,,,"2024-07-12T06:52:00.000+09:00",0,-30856,0,-0.0126829268293,-0.0263414634146,-0.0975609756098,0,0.00293542074364,0.0215264187867,-0.00248163106418,-0.0467421832859,-0.0173004994335,-0.0210587985605,0.00375829912703,0.0192142152556,18.5681218304,"train",5392.41666667,-0.0495912469672,0.997518368936,0.950408753033,24625.8,44162.75,0.512015216444,31232713,-0.287235283129,5412.89496179,4862.60503821,0.4768303953,-29699,3157,295913,24755,-11102,-293362,0,0,-6,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.00520965647072,0.0100753660002,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-12T00:00:00.000+09:00",5125,5140,5045,5060,17754,-0.0126829268293,0.010989010989,-0.0612244897959,38.3334309329,5097.04176245,5182.63119254,-85.5894300928,-103.458960117,17.8695300238,5121.25,5369.7,98.224792243,0.0114288319283,0.0980989585135,-0.933597125627,,,,,"2024-07-15T06:52:04.000+09:00",0,-1407,0,-0.00296442687747,-0.0118577075099,-0.0731225296443,0,0,0.0185365853659,-0.0119599707103,-0.0576754753524,-0.016914907133,-0.0204464348056,0.00353152767269,0.0194120142773,18.313487895,"train",5384.25,-0.0602219436319,0.98804002929,0.939778056368,23845.2,41557.3,0.427217360127,31214959,-0.242548240622,5372.44464564,4870.05535436,0.378082592399,-40747,-18285,358500,40744,13341,-369167,0,0,-6,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,-0.000802663284557,-0.0102780090657,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-15T00:00:00.000+09:00",5095,5095,5000,5045,35852,-0.00296442687747,-0.0146484375,-0.0657407407407,37.318427957,5089.03533746,5172.43628939,-83.4009519335,-99.44735848,16.0464065464,5103.5,5363.2,97.9944499399,0.0113727325788,0.0853749217862,-0.144473874507,,,,,"2024-07-16T06:52:04.000+09:00",0,911,0,-0.001982160555,-0.00991080277502,-0.0703666997027,0,0.00691699604743,0.0187747035573,-0.0114627216616,-0.0593302505967,-0.0165314077172,-0.0197120631278,0.00318065541059,0.019424073328,19.0133075708,"train",5375.58333333,-0.0614972018541,0.988537278338,0.938502798146,23041.2,39296.9,0.912336596525,31179107,-0.405254612959,5321.35545667,4885.64454333,0.365736665735,29950,2637,450029,-29950,-7581,-460696,0,0,-6,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,-0.0043364954809,-0.0059160832153,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-16T00:00:00.000+09:00",5070,5070,4995,5035,29758,-0.001982160555,-0.0175609756098,-0.0675925925926,36.6222377244,5080.72220862,5162.25582351,-81.5336148921,-95.8646097624,14.3309948703,5085.25,5353.3,96.3519892299,0.0113519072403,0.0675330574378,-0.390336316396,,,,,"2024-07-17T06:52:14.000+09:00",0,-17589,0,-0.00397219463754,-0.00794438927507,-0.0714995034757,0,0.00495540138751,0.0148662041625,-0.00988152008259,-0.0594586516728,-0.0161933693927,-0.0190396444414,0.00284627504871,0.0191364427468,18.8250220942,"train",5366.66666667,-0.061801242236,0.990118479917,0.938198757764,24183.2,39090.25,0.761263998056,31149349,-0.445460185085,5256.96124017,4913.53875983,0.353678769221,32590,-9637,359130,-33070,9154,-373268,0,0,-6,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.00378927155426,0.0135768864387,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-17T00:00:00.000+09:00",5025,5045,5000,5015,18692,-0.00397219463754,-0.0185909980431,-0.0510879848628,35.2075672742,5070.6110996,5151.34798473,-80.7368851316,-92.8390648362,12.1021797046,5071.75,5342.9,92.6839899992,0.0105908824731,0.0581740157748,-0.78375642,,,,,"2024-07-18T06:52:14.000+09:00",0,-12119,0,-0.0049850448654,-0.00997008973081,-0.0638085742772,0,-0.00198609731877,0.00893743793446,-0.0111894316557,-0.0613711654719,-0.016099079787,-0.0185122761388,0.00241319635187,0.018481353938,18.3560396149,"train",5356.16666667,-0.0636960512805,0.988810568344,0.93630394872,24933.6,35752.7,0.522813661626,31130657,-0.39369334344,5219.27203225,4924.22796775,0.307655849322,30283,29377,387786,-30679,-29773,-409749,-76,-76,-82,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.00398289400239,0.00817630287917,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-18T00:00:00.000+09:00",5005,5020,4980,4990,42189,-0.0049850448654,-0.0263414634146,-0.0637898686679,33.4672625782,5058.20939197,5139.39628216,-81.1868901895,-90.5086299069,9.32173971739,5054.75,5332.2,88.9208478564,0.0102893228007,0.0367028207936,0.273408412899,,,,,"2024-07-19T06:52:14.000+09:00",0,-25114,0,0.00200400801603,-0.0260521042084,-0.062124248497,0,-0.00199401794616,0.00797607178465,-0.0128097334191,-0.0641761374292,-0.0162699178736,-0.0181380019853,0.0018680841117,0.0178198091897,19.165105996,"train",5348.08333333,-0.0669554513299,0.987190266581,0.93304454867,28849,36228.9,1.16451230923,31088468,-0.491825586755,5147.5117917,4961.9882083,0.150987767641,12583,44919,379237,-12998,-45334,-401219,-57,-57,-63,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,0.00167625243456,0.00337029206084,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-19T00:00:00.000+09:00",4985,5010,4980,5000,23118,0.00200400801603,-0.0118577075099,-0.0272373540856,34.8543985901,5049.2541009,5129.07063163,-79.8165307313,-88.3702100718,8.55367934048,5047.75,5322.2,84.7122158667,0.00715388237977,0.0344383398012,-0.62817155277,,,,,"2024-07-22T06:52:14.000+09:00",0,-18771,0,-0.001,-0.025,-0.08,0,-0.00100200400802,0.0060120240481,-0.00945966024466,-0.0605388749014,-0.0159633061463,-0.0176740420144,0.0017107358681,0.0169424431733,18.5655600139,"train",5340.66666667,-0.0637872924728,0.990540339755,0.936212707527,29921.8,31902.3,0.724649946869,31111586,-0.350441817675,5134.66806487,4960.83193513,0.225316019899,24417,55527,249809,-9935,-41525,-242758,-14524,-14524,-14524,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.0122329102413,-0.0055828026055,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-22T00:00:00.000+09:00",5000,5005,4955,4995,27519,-0.001,-0.00991080277502,-0.0205882352941,34.4674550859,5040.90731614,5119.13947373,-78.2321575862,-86.3425995746,8.11044198847,5042.5,5312.1,82.2327718762,0.0070002532525,0.034245847049,-0.202835287069,,,,,"2024-07-23T06:52:15.000+09:00",0,-29955,0,0,-0.023023023023,-0.0780780780781,0,0,0.01,-0.00941993058999,-0.0596939063647,-0.0156620936108,-0.0172858057207,0.0016237121098,0.0164630173926,18.7388246525,"train",5333.16666667,-0.0634082315072,0.99058006941,0.936591768493,28255.2,29400.7,0.935998122494,31084067,-0.295173244174,5128.84234187,4956.15765813,0.224932177134,49570,48997,286545,-24582,-24405,-268504,-25826,-25902,-25902,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.0104292459917,0.0216373202047,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-23T00:00:00.000+09:00",4995,5010,4975,4995,15108,0,-0.00794438927507,-0.0108910891089,34.4674550859,5033.84465212,5109.94395716,-76.0993050356,-84.2939406668,8.19463563124,5039.75,5300.9,78.8590024565,0.00670468380774,0.0351935813223,-1.37429284592,,,,,"2024-07-24T06:52:14.000+09:00",0,-6484,0,-0.00600600600601,-0.031031031031,-0.0840840840841,0,0,0.00700700700701,-0.00887940870083,-0.0577071817993,-0.0152350961032,-0.0168756637972,0.00164056769394,0.0157875880794,18.1391723882,"train",5325.83333333,-0.0621186042873,0.991120591299,0.937881395713,25325.2,28317.95,0.533513195694,31084067,-0.24154820529,5128.43342573,4951.06657427,0.247698064044,55184,67513,199599,-15885,-28149,-170660,-40138,-40195,-40195,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.00390083625534,-0.00266679836041,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-24T00:00:00.000+09:00",4955,4995,4950,4965,23517,-0.00600600600601,-0.00997008973081,-0.0139026812314,31.9957170981,5023.25316718,5099.20736774,-75.9542005583,-82.6259926451,6.67179208687,5036.25,5285.1,76.440502281,0.00679211434122,0.0375247706761,-0.502722113754,,,,,"2024-07-25T06:52:14.000+09:00",0,-1259,0,-0.0211480362538,-0.0231621349446,-0.0785498489426,0,-0.00800800800801,0.00900900900901,-0.0141474311243,-0.0605664982687,-0.0152979255908,-0.0166416903616,0.00134376477077,0.0153958715571,18.5756474279,"train",5320.25,-0.0667731779522,0.985852568876,0.933226822048,26290.2,28342.7,0.829737463262,31060550,-0.242210516288,5130.74206316,4941.75793684,0.122984208312,75812,101056,233138,-47262,-58108,-200531,-26078,-40526,-40602,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,-0.00039015474316,-0.00862877111461,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-25T00:00:00.000+09:00",4925,4985,4805,4860,51288,-0.0211480362538,-0.0260521042084,-0.0309072781655,25.1875295046,4998.13729531,5081.48830346,-83.3510081551,-82.7709957471,-0.58001240799,5028.5,5267,83.8376092609,0.00811207516772,0.0484042763966,2.28238596178,,,,,"2024-07-26T06:52:14.000+09:00",0,-57487,0,0.00308641975309,0.0082304526749,-0.0689300411523,1,-0.00805639476334,0.036253776435,-0.0335089987074,-0.0772735902791,-0.0171504132006,-0.0170310690838,-0.00011934411687,0.017250536885,19.3340058066,"train",5312.91666667,-0.0852482158262,0.966491001293,0.914751784174,28110,28517.7,1.79846200781,31009262,-0.246860721587,5150.20045193,4906.79954807,-0.192273518001,55242,91656,223083,-37282,-48689,-190476,-14700,-40545,-40602,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-0.00372685026467,-0.00031905252642,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-26T00:00:00.000+09:00",4860,4875,4830,4875,16269,0.00308641975309,-0.025,-0.0346534653465,27.5589630947,4979.19309603,5066.19287357,-86.9997775469,-83.6167521071,-3.38302543982,5019.75,5250.2,81.0634943137,0.00795053683494,0.0550992631026,-1.13543080165,,,,,"2024-07-29T06:52:14.000+09:00",0,5937,0,0.00102564102564,-0.0184615384615,-0.0789743589744,0,0,0.00925925925926,-0.0288360974152,-0.0714639442307,-0.0178461082147,-0.0171521542784,-0.000693953936372,0.01662840909,18.1888921315,"train",5304.33333333,-0.0809401118582,0.971163902585,0.919059888142,26740.2,27992.3,0.58119554306,31025531,-0.270263608207,5158.04226298,4881.45773702,-0.0233481500748,37986,81082,218087,-33053,-51267,-182215,-1674,-27345,-41869,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.00475302834977,0.00274777258581,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-29T00:00:00.000+09:00",4870,4920,4870,4880,25548,0.00102564102564,-0.023023023023,-0.028855721393,28.3739885389,4963.93261972,5052.40080887,-88.4681891496,-84.5870395156,-3.88114963402,5012.5,5234,78.8446732913,0.00793618460921,0.0602678705245,-0.171816908714,,,,,"2024-07-30T06:52:14.000+09:00",0,25287,0,-0.00819672131148,-0.105532786885,-0.0717213114754,0,-0.00102564102564,0.0102564102564,-0.026433915212,-0.067634696217,-0.0181287272848,-0.0173334097368,-0.000795317547955,0.0161566953466,18.6412148215,"train",5296.16666667,-0.0785788463354,0.973566084788,0.921421153665,26346,27256,0.937334898738,31051079,-0.156816847667,5163.5463505,4861.4536495,0.0613929116474,62500,113986,245153,-46897,-80423,-194943,-15605,-30305,-56207,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0112844728145,-0.0120517450017,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-30T00:00:00.000+09:00",4880,4905,4810,4840,29313,-0.00819672131148,-0.031031031031,-0.038728897716,25.8667111042,4944.86606284,5036.66741562,-91.8013527797,-86.0299021684,-5.77145061126,5002.75,5218.9,79.9986251991,0.00802662267966,0.0672353031371,0.295407001545,,,,,"2024-07-31T06:52:14.000+09:00",0,-45318,0,0.00206611570248,-0.0650826446281,-0.0702479338843,0,0,0.0194672131148,-0.032532107341,-0.0726015060645,-0.0189672216487,-0.0177747731753,-0.0011924484734,0.0165286415701,18.7704563894,"train",5284.66666667,-0.0841428030781,0.967467892659,0.915857196922,29187,26571.1,1.10319106096,31021766,-0.296954209649,5170.93070638,4834.56929362,0.0161454500379,52787,89259,233753,-37204,-70008,-183563,-15605,-16012,-56207,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.00168926799256,-0.00298626078597,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-31T00:00:00.000+09:00",4840,4895,4800,4850,31785,0.00206611570248,-0.0231621349446,-0.030969030969,27.5894076982,4930.27128394,5022.84019964,-92.568915706,-87.3377048759,-5.23121083008,4995,5204.2,81.0701519706,0.00801632541555,0.0724160405004,0.519830286868,,,,,"2024-08-01T06:52:14.000+09:00",0,-12396,0,0.0103092783505,-0.0329896907216,-0.0896907216495,0,0,0.0196280991736,-0.029029029029,-0.0680604127436,-0.0190863743724,-0.0180077742012,-0.00107860017115,0.0167154952517,18.8534837498,"train",5273.25,-0.0802635945574,0.970970970971,0.919736405443,30840.6,26931.25,1.18022743096,31053551,-0.188333255976,5175.85906115,4814.14093885,0.0991353734832,29592,34862,190291,-3410,-7415,-128237,-23526,-24793,-65395,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.00980303873896,0.00284991226373,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-01T00:00:00.000+09:00",4875,4930,4870,4900,24090,0.0103092783505,0.0082304526749,-0.0219560878244,35.6422808659,4925.61416333,5013.7409256,-88.1267622642,-87.4955163536,-0.631245910601,4989.5,5191,80.9937125441,0.00841084707742,0.0742899417289,-0.283960616144,,,,,"2024-08-02T06:52:14.000+09:00",0,33781,0,-0.0234693877551,-0.0561224489796,-0.0836734693878,0,0.00515463917526,0.0123711340206,-0.0179376691051,-0.0560585628973,-0.0179850535233,-0.0178562278273,-0.000128825696041,0.0165293290906,18.5865425882,"train",5262.83333333,-0.0689425847927,0.982062330895,0.931057415207,25401,26746.45,0.900680277196,31077641,-0.196543840398,5174.83483213,4804.16516787,0.258545118119,16740,75484,215216,-1078,-44219,-149344,-13016,-28621,-69223,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,0.00778644107893,-0.00261483296119,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-02T00:00:00.000+09:00",4880,4900,4780,4785,34303,-0.0234693877551,-0.0184615384615,-0.043956043956,27.9446100883,4903.98121513,4996.79715333,-92.8159382027,-88.5596007234,-4.25633747934,4978.5,5175.2,83.7798759338,0.00972404804091,0.0825068335277,0.735308405852,,,,,"2024-08-05T06:52:14.000+09:00",0,-66746,0,-0.0877742946708,-0.0198537095089,-0.0616509926855,0,-0.00408163265306,0.0244897959184,-0.0388671286532,-0.0753980522492,-0.0193972702618,-0.0185077535472,-0.000889516714596,0.0175088559945,18.9162294029,"train",5250.91666667,-0.0887305391122,0.961132871347,0.911269460888,29007.8,27378.75,1.25290599461,31043338,-0.215099301466,5183.88013536,4773.11986464,0.028922308718,35093,86366,204690,-15123,-52078,-131529,-17304,-31642,-73511,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0130682983714,0.0185696274011,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-05T00:00:00.000+09:00",4755,4755,4255,4365,91026,-0.0877742946708,-0.105532786885,-0.1474609375,15.1098120342,4821.06102818,4949.99736419,-128.93633601,-96.6349477807,-32.3013882292,4940.75,5151.4,115.652741939,0.0199592641441,0.132877453852,3.67131863804,,,,,"2024-08-06T06:52:14.000+09:00",0,-20266,0,0.0366552119129,0.0744558991982,0.0240549828179,1,-0.00626959247649,0.104493207941,-0.116530891059,-0.152657529992,-0.0295386794982,-0.0221385905569,-0.00740008894139,0.0264954735254,19.8002739298,"train",5232,-0.165711009174,0.883469108941,0.834288990826,42103.4,29936.45,3.04064109138,30952312,-0.415348179226,5269.00714006,4612.49285994,-0.376980162405,23507,-4131,161489,-15401,24081,-88328,-8116,-17304,-73511,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-9.74107425753e-05,0.025207369066,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-06T00:00:00.000+09:00",4205,4610,4205,4525,83846,0.0366552119129,-0.0650826446281,-0.117073170732,28.5693711593,4775.51317769,4918.51607796,-143.002900263,-105.908538277,-37.094361986,4910.75,5127.9,136.320403229,0.0221341502503,0.147930756375,2.51010110089,,,,,"2024-08-07T06:52:14.000+09:00",0,26344,0,0.0364640883978,0.0331491712707,-0.0441988950276,1,-0.0366552119129,0.0927835051546,-0.0785521559843,-0.117572495563,-0.0316028508869,-0.0234052018292,-0.00819764905768,0.0301260559621,19.7541099206,"train",5214.83333333,-0.132282910927,0.921447844016,0.867717089073,53010,32926.35,2.54647113938,31036158,-0.286826508253,5273.97548093,4547.52451907,-0.031006248526,45361,68058,215193,-41073,-48088,-137091,-4288,-17304,-73511,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,0.00364339564869,-0.0235085422822,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-07T00:00:00.000+09:00",4525,4700,4500,4690,36090,0.0364640883978,-0.0329896907216,-0.0821917808219,39.2640513792,4762.3573042,4901.58896107,-139.231656869,-112.573161996,-26.6584948734,4889.75,5108.2,140.868945855,0.0239903599538,0.14858971999,0.106008913888,,,,,"2024-08-08T06:52:14.000+09:00",0,39485,0,-0.0138592750533,0.00106609808102,-0.0724946695096,1,0,0.0441988950276,-0.0408507592413,-0.0818683685055,-0.0296869204411,-0.0240028063956,-0.0056841140455,0.0300360225704,18.946958965,"train",5197.08333333,-0.0975707528261,0.959149240759,0.902429247174,53871,33983.85,1.06197502637,31072248,-0.202821340137,5253.03329166,4526.46670834,0.225076813901,53180,109954,275249,-53182,-101850,-197146,0,-8116,-73511,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,0.0181225940378,0.0150823972384,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-08T00:00:00.000+09:00",4690,4705,4555,4625,10116,-0.0138592750533,-0.0561224489796,-0.0975609756098,36.9190254246,4741.22541125,4881.10088988,-139.875478633,-118.033625323,-21.8418533098,4864.75,5090.3,141.521164008,0.0240274452942,0.149607735633,-1.13910292761,,,,,"2024-08-09T06:52:00.000+09:00",0,-12505,0,0.0140540540541,0.0118918918919,-0.0735135135135,1,0,0.0319829424307,-0.0492831080734,-0.0914091507377,-0.0302433467314,-0.0255207838536,-0.00472256287779,0.0305991705964,17.6611052791,"train",5178.08333333,-0.106812366223,0.950716891927,0.893187633777,51076.2,33359.05,0.303246045676,31062132,-0.255674247318,5228.65211596,4500.84788404,0.170584493075,-139891,-160762,51297,-60218,-35059,-173301,0,-4288,-73511,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,-0.00931171450028,-0.00950413037166,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-09T00:00:00.000+09:00",4625,4700,4625,4690,18563,0.0140540540541,-0.0198537095089,-0.0731225296443,40.7311223232,4733.34457875,4866.94526841,-133.60068966,-121.14703819,-12.4536514695,4846.25,5075.5,136.769652293,0.0242951671924,0.148533369307,-0.728189608918,,,,,"2024-08-12T06:52:00.000+09:00",0,-1919,0,0,-0.0191897654584,-0.0778251599147,0,0,0.0162162162162,-0.0322414237813,-0.0759531080682,-0.028486287774,-0.0258309249873,-0.00265536278668,0.0291619727705,18.2821135041,"train",5161,-0.0912613834528,0.967758576219,0.908738616547,47928.2,33399.5,0.555786763275,31080695,-0.200997020913,5206.1649205,4486.3350795,0.282934811674,-323167,-290202,-67227,44534,11569,-133301,0,0,-73511,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,0.00165540421618,-0.011640986736,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-12T00:00:00.000+09:00",4690,4725,4685,4690,11835,0,0.0744558991982,-0.0703666997027,40.7311223232,4726.67618202,4853.83821149,-127.162029471,-122.350036447,-4.81199302477,4828.5,5060.8,129.857534273,0.0243069287041,0.146597207356,-0.974539361683,,,,,"2024-08-13T06:52:00.000+09:00",0,-1376,0,-0.00319829424307,-0.0181236673774,-0.0703624733475,0,0,0.00852878464819,-0.0286838562701,-0.0732690483718,-0.0271134391197,-0.0260874278138,-0.00102601130592,0.0276881736189,17.8320044014,"train",5144.33333333,-0.0883172422731,0.97131614373,0.911682757727,32090,32198.65,0.367561994059,31080695,-0.152820071649,5182.42230786,4474.57769214,0.304335588737,-330882,-244435,-85583,52251,-34198,-114945,0,0,-73511,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,-0.0115398137095,-0.0108446816582,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-13T00:00:00.000+09:00",4715,4740,4625,4675,12957,-0.00319829424307,0.0331491712707,-0.0714995034757,40.0828295534,4718.72600017,4840.59093656,-121.864936395,-122.253016436,0.388080041124,4810.5,5045.4,128.796281824,0.024304985891,0.144111904281,-0.863499193001,,,,,"2024-08-14T06:52:00.000+09:00",0,-15185,0,0.00427807486631,-0.0213903743316,-0.0641711229947,0,0.00533049040512,0.0245202558635,-0.0281675501507,-0.0734134062711,-0.0260673660738,-0.0261503778473,8.30117735025e-05,0.0275500068074,17.9193759199,"train",5129,-0.0885162799766,0.971832449849,0.911483720023,17912.2,31358.6,0.413188088754,31067738,-0.130125388251,5157.12515777,4463.87484223,0.304543904327,-102625,-308748,-83918,24101,30115,-116130,0,0,-73511,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.00442046129803,0.00697356619797,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-14T00:00:00.000+09:00",4680,4740,4655,4695,24085,0.00427807486631,0.00106609808102,-0.0638085742772,41.4215988233,4715.0758463,4829.80642275,-114.730576448,-120.748528439,6.0179519908,4794.5,5031.1,125.66797598,0.024361673816,0.140491071358,-0.356111786847,,,,,"2024-08-16T06:52:00.000+09:00",0,15534,0,-0.00319488817891,-0.0255591054313,-0.062832800852,0,0.00106951871658,0.0181818181818,-0.0207529460841,-0.0668044761583,-0.0244367574969,-0.0257185364086,0.00128177891178,0.0267663420617,18.5435979196,"train",5114.16666667,-0.0819618706208,0.979247053916,0.918038129379,15511.2,31628.25,0.761502770466,31091823,-0.0613913194691,5131.29222081,4457.70777919,0.352282811402,15675,-327707,-81835,-15795,48956,-118417,0,0,-73435,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.00449552803279,-0.0113718479954,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-16T00:00:00.000+09:00",4695,4730,4615,4680,27404,-0.00319488817891,0.0118918918919,-0.062124248497,40.6873225456,4709.67956225,4818.70965069,-109.030088438,-118.404840439,9.3747520002,4779,5015.9,124.905977696,0.0243574481615,0.13717914486,-0.16549198954,,,,,"2024-08-19T06:52:00.000+09:00",0,-1284,0,-0.017094017094,-0.0331196581197,-0.0566239316239,0,0,0.024494142705,-0.0207156308851,-0.0669670447975,-0.0232970274441,-0.0253001795809,0.0020031521368,0.0266893114734,18.6694976638,"train",5099.5,-0.0822629669575,0.979284369115,0.917737033042,18968.8,30889,0.887176664832,31064419,-0.0389280973809,5106.78956664,4451.21043336,0.348988482132,18299,-86245,-79867,-18419,7601,-120366,0,0,-73454,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0231343852483,-0.0154240760321,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-19T00:00:00.000+09:00",4665,4700,4595,4600,20961,-0.017094017094,-0.0191897654584,-0.08,36.9275109225,4692.80578344,4802.50893582,-109.70315238,-116.664502827,6.96135044655,4759,4998.1,123.484122146,0.0245204741355,0.134538494137,-0.46533454547,,,,,"2024-08-20T06:52:13.000+09:00",0,-21334,0,0.00108695652174,-0.0239130434783,-0.0369565217391,0,-0.00320512820513,0.0224358974359,-0.033410380332,-0.0796502671015,-0.023848511387,-0.0253618484406,0.0015133370536,0.0268443743795,18.3842304401,"train",5083.25,-0.0950671322481,0.966589619668,0.904932867752,19448.4,30781.15,0.680968709746,31043458,-0.110665131095,5079.1343468,4438.8656532,0.251666758675,255,14674,-108080,-375,-14794,-106570,0,0,-58987,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,-0.00861494782666,-0.00582648310701,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-20T00:00:00.000+09:00",4575,4625,4550,4605,28626,0.00108695652174,-0.0181236673774,-0.0780780780781,37.3173800227,4679.29720138,4787.87864428,-108.581442906,-115.047890843,6.46644793665,4739.5,4981.6,120.020970564,0.0245368159425,0.129769271446,-0.104781699253,,,,,"2024-08-21T06:52:13.000+09:00",0,29226,0,-0.00651465798046,-0.0162866449511,-0.0260586319218,0,-0.0054347826087,0.0163043478261,-0.028378520941,-0.0755982013811,-0.0235790321186,-0.0249832553404,0.00140422322186,0.0260631857902,18.696968631,"train",5067.41666667,-0.091252939532,0.971621479059,0.908747060468,22806.6,30836.5,0.928315470303,31072084,-0.019429896389,5047.02073101,4431.97926899,0.281315556257,-157,3018,-131562,57,-3238,-93778,0,0,-47609,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.00724026943139,-0.0117366894067,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-21T00:00:00.000+09:00",4605,4625,4545,4575,11947,-0.00651465798046,-0.0213903743316,-0.0840840840841,35.8841450952,4663.25147809,4772.10985582,-108.858377729,-113.80998822,4.95161049074,4718.5,4965.1,117.162329809,0.0245281683476,0.123693367316,-0.882521036031,,,,,"2024-08-22T06:52:13.000+09:00",0,-10551,0,0,-0.016393442623,-0.016393442623,0,0,0.0173724212812,-0.0304122072693,-0.0785684074842,-0.0237941809244,-0.0248765001574,0.00108231923295,0.0256092524174,17.8165974758,"train",5048.66666667,-0.0938201505348,0.969587792731,0.906179849465,22604.6,30678.45,0.389426454074,31060137,-0.0390013185151,5010.32357684,4426.67642316,0.254132271365,3358,19738,-131693,-3458,-19958,-107939,0,0,-33316,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.00818340749374,0.00309877288412,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-22T00:00:00.000+09:00",4575,4585,4515,4575,19428,0,-0.0255591054313,-0.0785498489426,35.8841450952,4649.67432761,4757.50912576,-107.834798144,-112.614950205,4.78015206104,4699,4945.9,113.793591966,0.0245394090044,0.117031475793,-0.518288733926,,,,,"2024-08-23T06:52:13.000+09:00",0,-22261,0,-0.0109289617486,-0.0349726775956,-0.00546448087432,0,0,0.0153005464481,-0.0263885933177,-0.074991407024,-0.0235704476817,-0.0246152896622,0.00104484198055,0.0248729162767,18.3028325924,"train",5030.33333333,-0.0905175270028,0.973611406682,0.909482472997,21673.2,30474,0.637527072258,31060137,-0.000677626829428,4973.96545238,4424.03454762,0.274517127645,-8630,-9631,-192522,8530,9531,-50778,0,0,-32909,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.00242120890146,0.00820649595445,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-23T00:00:00.000+09:00",4525,4555,4475,4525,40911,-0.0109289617486,-0.0331196581197,-0.0689300411523,33.4042884307,4630.49366183,4740.28622755,-109.792565726,-112.050473309,2.25790758297,4682.25,4927.2,112.808335397,0.0242772622557,0.117254822617,0.52364829046,,,,,"2024-08-26T06:52:13.000+09:00",0,14736,0,-0.00773480662983,-0.00773480662983,-0.00441988950276,0,-0.0109289617486,0.0174863387978,-0.0335842810615,-0.0816285111219,-0.0242635504367,-0.0247625355379,0.000498985101208,0.0249300188723,19.0365271161,"train",5013.75,-0.0974819247071,0.966415718939,0.902518075293,24374.6,29955.15,1.36574178397,31019226,0.0166315308052,4956.7581966,4407.7418034,0.213578680075,1077,-14204,-185727,-1077,14104,-57573,0,0,-32909,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,-0.008720420826,-0.0106574580058,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-26T00:00:00.000+09:00",4525,4535,4445,4490,25276,-0.00773480662983,-0.0239130434783,-0.0789743589744,31.7502201277,4608.87925231,4721.74650699,-112.867254678,-112.213829583,-0.653425095416,4663,4909.2,111.179168583,0.0242503568184,0.116544767233,-0.247578748685,,,,,"2024-08-27T06:52:13.000+09:00",0,-5280,0,0.00890868596882,0,0.0178173719376,0,0,0.0198895027624,-0.0371005790264,-0.0853906950216,-0.0251374732023,-0.0249919442278,-0.00014552897448,0.0247615074795,18.5472185974,"train",4998.08333333,-0.10165563466,0.962899420974,0.89834436534,25237.6,30405.5,0.831296969298,30993950,-0.0519330384305,4934.7241248,4391.2758752,0.181662421168,3100,22583,-166579,-3100,-22683,-77986,0,0,-31642,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.00637269624707,0.000632366119306,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-27T00:00:00.000+09:00",4490,4535,4460,4530,14655,0.00890868596882,-0.0162866449511,-0.0717213114754,35.6706782334,4596.74398273,4707.54306203,-110.799079303,-111.930879527,1.13180022417,4645.5,4891.8,108.594942256,0.0243892735528,0.1112128165,-0.724753670795,,,,,"2024-08-28T06:52:13.000+09:00",0,-493,0,-0.00662251655629,-0.0132450331126,0.0154525386313,0,0,0.0167037861915,-0.024862770423,-0.0739605053355,-0.0244589579035,-0.0247088034276,0.0002498455241,0.0239723934339,18.0110140867,"train",4983.16666667,-0.0909394963042,0.975137229577,0.909060503696,22443.4,29860.85,0.490776384463,31008605,-0.0711198776994,4903.81956953,4387.18043047,0.276439701777,23384,13910,-231638,-23503,-14029,-27384,0,0,-17304,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.0121555234527,0.011308299944,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-28T00:00:00.000+09:00",4530,4550,4415,4500,44808,-0.00662251655629,-0.016393442623,-0.0702479338843,34.0890778475,4581.86029308,4692.16950188,-110.309208803,-111.606545382,1.29733657936,4628.5,4873.8,110.481017809,0.0243762260676,0.107802295447,0.667540248262,,,,,"2024-08-29T06:52:13.000+09:00",0,4850,0,-0.0188888888889,-0.0388888888889,0.0211111111111,0,0,0.0298013245033,-0.0277627741169,-0.0766958020436,-0.0245131575117,-0.0248014545293,0.000288297017636,0.0245513372908,19.1219746546,"train",4967.41666667,-0.0940965290476,0.972237225883,0.905903470952,29015.6,30635.6,1.46261212446,30963797,-0.0946105184818,4877.98146224,4379.01853776,0.242465835241,23578,6016,-214936,-23837,-6275,-44206,0,0,-17304,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.00683819007121,-0.00341969284232,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-29T00:00:00.000+09:00",4500,4510,4390,4415,31866,-0.0188888888889,-0.0349726775956,-0.0896907216495,30.0267408724,4556.18947876,4671.63842767,-115.448948909,-112.375026087,-3.07392282148,4606.75,4856.4,111.160945108,0.0245714051502,0.106035328433,0.057762217135,,,,,"2024-08-30T06:52:13.000+09:00",0,-19417,0,0.0169875424689,-0.0147225368063,0.0294450736127,0,0,0.0266666666667,-0.0416237043469,-0.0908903714686,-0.026149252301,-0.0254530070413,-0.000696245259679,0.025178017012,18.7620580098,"train",4950.83333333,-0.108230937553,0.958376295653,0.891769062447,31503.2,30639.65,1.04002493501,30931931,-0.19846832454,4850.98912463,4362.51087537,0.107454374293,3702,34915,-192469,-4061,-35274,-78637,0,0,-8116,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,-0.00864660591933,-0.0104167577413,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-30T00:00:00.000+09:00",4415,4495,4415,4490,18887,0.0169875424689,-0.00773480662983,-0.0836734693878,37.1443190985,4546.00648203,4658.18372932,-112.177247295,-112.335470329,0.158223033812,4586.25,4839.6,108.935163315,0.0248128948705,0.0909516661669,-0.538510895267,,,,,"2024-09-02T06:52:12.000+09:00",0,16494,0,0,-0.0456570155902,0.0133630289532,0,0,0.0181200453001,-0.0209866448624,-0.0722373749897,-0.024983796725,-0.025019035708,3.52389830316e-05,0.0242617290233,18.2558371262,"train",4935,-0.0901722391084,0.979013355138,0.909827760892,27098.4,30379.5,0.621702134663,30950818,-0.208731216774,4794.81353948,4377.68646052,0.269254970834,6351,19184,-242027,-6851,-19803,-33157,0,0,-4288,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.0124688592349,0.00161798530257,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-02T00:00:00.000+09:00",4495,4505,4450,4490,11523,0,0,-0.0616509926855,37.1443190985,4537.39010018,4645.7256753,-108.335575121,-111.535491287,3.19991616599,4571.5,4826.6,105.082651649,0.0244182118632,0.083675642986,-0.816240104764,,,,,"2024-09-03T06:52:12.000+09:00",0,-1639,0,-0.00445434298441,-0.0367483296214,0.00556792873051,0,0.0011135857461,0.0122494432071,-0.0178278464399,-0.0697385323002,-0.0241281904502,-0.0248408666564,0.000712676206235,0.0234037086079,17.7617083171,"train",4918.33333333,-0.0870891223314,0.98217215356,0.912910877669,24347.8,29240.5,0.394076708675,30950818,-0.158205229049,4762.76160096,4380.23839904,0.286941028432,14459,17375,-235570,-15059,-18234,-44142,0,0,0,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.00250157984676,-0.00201912304927,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-03T00:00:00.000+09:00",4460,4490,4410,4470,24625,-0.00445434298441,-0.0132450331126,0.0240549828179,36.0114522165,4527.02239246,4632.70895861,-105.686566152,-110.36570626,4.67914010829,4576.75,4814,103.291033674,0.0147841832818,0.0756925849746,-0.0787903433549,,,,,"2024-09-04T06:52:13.000+09:00",0,2917,0,-0.0324384787472,-0.0246085011186,0.0145413870246,0,-0.00668151447661,0.0178173719376,-0.0233244114273,-0.0714582467802,-0.0236435271034,-0.0246903145996,0.00104678749626,0.0231076137974,18.5166611627,"train",4902.33333333,-0.0881892976134,0.976675588573,0.911810702387,26341.8,25920.45,0.950022086808,30926193,-0.050382998752,4749.96301914,4403.53698086,0.191853416881,-2322,9209,-218298,1822,-9949,-61414,0,0,0,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.00165158763849,0.00703796730797,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-04T00:00:00.000+09:00",4420,4425,4245,4325,48419,-0.0324384787472,-0.0388888888889,-0.0441988950276,29.0854199823,4495.94202439,4609.91570241,-113.973678029,-111.087300614,-2.88637741494,4566.75,4799.5,111.984531269,0.0141785954397,0.0894773857025,2.17308130924,,,,,"2024-09-05T06:52:12.000+09:00",0,-28322,0,0.00578034682081,0.0115606936416,0.042774566474,1,-0.0111856823266,0.0402684563758,-0.0529369902009,-0.0988644650484,-0.026352295498,-0.0256849249975,-0.000667370500565,0.025892377172,19.1598150018,"train",4884.41666667,-0.114530906113,0.947063009799,0.885469093887,27064,24149.1,2.00500225681,30877774,-0.327929405237,4771.06042558,4362.43957442,-0.0916242387428,4687,293,-282701,-4737,-703,3179,0,0,0,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,-0.000978200960044,0.00520109146204,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-05T00:00:00.000+09:00",4355,4365,4230,4350,26743,0.00578034682081,-0.0147225368063,-0.0724946695096,31.5305252388,4473.48940525,4590.66268742,-117.173282172,-112.304496926,-4.86878524603,4549.75,4785.8,113.628493321,0.0112804253822,0.095243638351,0.28214284853,,,,,"2024-09-06T06:52:12.000+09:00",0,-30939,0,-0.0149425287356,0.0114942528736,0.035632183908,1,0.00693641618497,0.0312138728324,-0.0439035111819,-0.0910610556229,-0.0269363867061,-0.02581712573,-0.0011192609761,0.0261214927175,18.5719591685,"train",4864.66666667,-0.105796902837,0.956096488818,0.894203097163,26039.4,23681.75,1.1292662071,30904517,-0.354135568529,4766.41737179,4333.08262821,0.0390399617018,-15083,-1410,-303833,17273,3100,26313,0,0,0,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.0078339736032,0.0146221643815,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-06T00:00:00.000+09:00",4305,4350,4225,4285,44697,-0.0149425287356,-0.0456570155902,-0.0735135135135,28.7544856284,4444.49103521,4568.02100687,-123.52997166,-114.549591873,-8.98037978777,4532.75,4771.2,114.440743798,0.0113315993721,0.10687936208,1.70725517983,,,,,"2024-09-09T06:52:12.000+09:00",0,-22207,0,0.00933488914819,0.0303383897316,0.0548424737456,1,-0.0103448275862,0.0287356321839,-0.0546577684629,-0.101903085178,-0.0288284647982,-0.0267326935525,-0.00209577124569,0.0267072914348,19.0705375005,"train",4845.08333333,-0.115598286923,0.945342231537,0.884401713077,31201.4,25410.8,1.75897649818,30859820,-0.398082704992,4774.97871424,4290.52128576,-0.0113968440577,28708,31566,-49699,-26542,-29640,-27738,0,0,0,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.00282061066147,0.0108268293054,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",4270,4340,4205,4325,30130,0.00933488914819,-0.0367483296214,-0.0778251599147,32.6823349154,4426.10779902,4550.01945081,-123.911651782,-116.422003854,-7.48964792764,4514.5,4756.7,115.909262098,0.0110028601842,0.109443119952,0.368826157699,,,,,"2024-09-10T06:52:13.000+09:00",0,41225,0,0.00809248554913,0.0242774566474,0.049710982659,1,-0.00350058343057,0.0315052508751,-0.0419758555765,-0.0907561965228,-0.0286500928976,-0.0269183823941,-0.0017317105035,0.0267998293869,18.6854440592,"train",4827.33333333,-0.104060212678,0.958024144424,0.895939787322,34922.8,25989.15,1.15932995115,30889950,-0.366970447283,4761.54048251,4267.45951749,0.116459622179,58346,44180,98812,-55840,-41484,-97195,-530,-530,-530,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.0126167606403,-0.00180311167265,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",4355,4385,4265,4360,10116,0.00809248554913,-0.0246085011186,-0.0703624733475,36.006815115,4415.93736841,4535.94393593,-120.006567527,-117.138916589,-2.86765093781,4498,4743.4,116.201457663,0.011286978729,0.107594192068,-1.39202997196,,,,,"2024-09-11T06:52:13.000+09:00",0,-4994,0,0.00344036697248,0.0286697247706,0.0401376146789,1,0.00693641618497,0.0277456647399,-0.0306803023566,-0.0808280979888,-0.0275244420933,-0.0268667239883,-0.000657718105002,0.0266517104731,17.6021009668,"train",4810,-0.0935550935551,0.969319697643,0.906444906445,32021,25903.2,0.390530899657,30900066,-0.348661555329,4739.97933796,4256.02066204,0.214851687002,81226,82138,108275,-80964,-79686,-106902,-530,-530,-530,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.0130216436884,0.0196536646214,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",4360,4380,4285,4375,34838,0.00344036697248,0.0115606936416,-0.0641711229947,37.4329104459,4409.63931173,4524.0221629,-114.382851172,-116.587703506,2.20485233314,4483,4730.2,114.68706783,0.0113903829261,0.104067850152,0.706873962331,,,,,"2024-09-12T06:52:13.000+09:00",0,-15162,0,0.00571428571429,0.0285714285714,0.0285714285714,1,0,0.0217889908257,-0.0240910104841,-0.0750919622849,-0.0261446516966,-0.0266486179441,0.000503966247575,0.0262141869325,18.8421258294,"train",4792.91666667,-0.0871946448752,0.975908989516,0.912805355125,29304.8,26997.25,1.29042772875,30934904,-0.246013945865,4716.26808612,4249.73191388,0.268506695883,12136,39015,65062,-12086,-36989,-63925,-530,-530,-530,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.0074270042083,-0.00111924786751,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",4375,4400,4325,4400,18070,0.00571428571429,0.0114942528736,-0.062832800852,39.8392744957,4408.15634069,4514.83533602,-106.678995326,-114.60596187,7.92696654367,4468.25,4718.1,111.852277271,0.0114419975413,0.0959298477847,-0.766971192683,,,,,"2024-09-13T06:51:55.000+09:00",0,-4031,0,0.00340909090909,0.0340909090909,0.025,1,0,0.0171428571429,-0.0152744363006,-0.0674212076895,-0.0242452262105,-0.0260468095158,0.00180158330538,0.0254209721069,18.1913682161,"train",4778.16666667,-0.0791447207785,0.984725563699,0.920855279221,27570.2,26696.5,0.6768677542,30952974,-0.260050943008,4682.56927118,4253.93072882,0.340774934462,-14093,45170,69044,13857,-44900,-67543,0,-530,-530,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0176487686709,-0.0247472180494,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",4400,4425,4365,4415,14023,0.00340909090909,0.0303383897316,-0.0566239316239,41.2981004003,4409.20921136,4507.44012594,-98.2309145879,-111.330952413,13.1000378254,4455,4706.2,108.14854318,0.0115315536713,0.0861555276805,-1.03677807698,,,,,"2024-09-19T06:51:55.000+09:00",0,2380,0,0.00339750849377,0.0203850509626,0.0158550396376,1,0,0.0136363636364,-0.00897867564534,-0.0618758233819,-0.0222493577776,-0.0252165237629,0.00296716598537,0.0244957062695,17.9412172469,"train",4762.91666667,-0.0730469775173,0.991021324355,0.926953022483,21435.4,26027.45,0.53877732932,30966997,-0.187152410244,4646.91143791,4263.08856209,0.395785263151,-20660,32770,69316,20902,-32242,-67581,0,-530,-530,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.00211831181505,0.000440676480134,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",4415,4435,4360,4430,16964,0.00339750849377,0.0242774566474,-0.0369565217391,42.7920349952,4412.40779422,4501.70382032,-89.2960260941,-106.923967149,17.6279410554,4446.5,4694.7,105.780790095,0.0111229520602,0.0810387337301,-0.757688472733,,,,,"2024-09-20T06:51:58.000+09:00",0,14252,0,0.0124153498871,0.0316027088036,0,1,0,0.0169875424689,-0.00371078376251,-0.0563827294609,-0.0201571164998,-0.0241363356997,0.00397921919987,0.0238782821886,18.1350036069,"train",4751.08333333,-0.0675810779998,0.996289216237,0.932418922,18802.2,25827.6,0.656816738683,30983961,-0.115181046632,4626.66936477,4266.33063523,0.454209751415,24665,5334,89472,-24187,-5336,-87737,0,0,-530,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.00130463784405,-0.00520860170808,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",4450,4485,4200,4485,16605,0.0124153498871,0.0286697247706,-0.0260586319218,48.0160544095,4423.57582588,4500.46650029,-76.8906744127,-100.917308602,24.0266341895,4440.5,4682,118.582162232,0.0115372198909,0.0748111103927,-0.727749632915,,,,,"2024-09-23T06:52:02.000+09:00",0,-6725,0,0.00334448160535,0.025641025641,-0.0122630992196,1,0.00451467268623,0.0643340857788,0.0100213939872,-0.0420760358821,-0.0171439630797,-0.0225010721521,0.00535710907234,0.0264397240204,18.1259529217,"train",4740.83333333,-0.0539637897697,1.01002139399,0.94603621023,20100,25226.55,0.658235073762,31000566,-0.141751448375,4606.59936785,4274.40063215,0.63395595834,17047,-19009,86248,-16813,19251,-84413,0,0,-530,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,0.0075447671221,0.000488533481675,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",4475,4500,4420,4500,19942,0.00334448160535,0.0285714285714,-0.016393442623,49.3738562219,4435.33339113,4500.43194472,-65.0985535863,-93.753557599,28.6550040126,4436.75,4669.5,115.826293501,0.011512439715,0.070734830227,-0.493322967212,,,,,"2024-09-24T06:52:02.000+09:00",0,23215,0,0.0111111111111,0.0211111111111,-0.0333333333333,1,-0.00222965440357,0.0178372352285,0.0142559305798,-0.0362993896563,-0.0144663452414,-0.0208341239109,0.00636777866947,0.0257391763335,18.3124160263,"train",4731.66666667,-0.048960901726,1.01425593058,0.951039098274,17120.8,25626.3,0.778184911595,31020508,-0.0773209554247,4593.666379,4279.833621,0.701540465059,-12493,8141,53465,12493,-7663,-51630,0,0,-530,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,1.29091725705e-05,-0.00572905547054,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",4470,4570,4465,4550,12675,0.0111111111111,0.0340909090909,-0.00546448087432,53.7137817029,4452.97440788,4504.10365252,-51.1292446359,-85.2286950064,34.0994503704,4435.5,4658.3,115.052986822,0.0118001739011,0.0689151229678,-1.06941733861,,,,,"2024-09-25T06:52:02.000+09:00",0,986,0,-0.00989010989011,-0.0010989010989,-0.0461538461538,0,-0.00666666666667,0.0233333333333,0.0258144515838,-0.0232488246785,-0.0112371966233,-0.0187315813201,0.00749438469679,0.0252863707301,17.8702693577,"train",4723.58333333,-0.0367482313921,1.02581445158,0.963251768608,16041.8,25288.65,0.501212994762,31033183,-0.0532926826857,4588.33651396,4282.66348604,0.874583262311,-9632,9795,88470,9632,-9561,-86635,0,0,-530,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.0002916121682,-0.0050849901708,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",4550,4580,4500,4505,18330,-0.00989010989011,0.0203850509626,-0.00441988950276,49.5932155983,4460.97834513,4504.17004863,-43.1917034966,-76.8212967044,33.6295932078,4434.5,4645.9,112.549202049,0.0117550488253,0.0679798093401,-0.515142541247,,,,,"2024-09-26T06:52:02.000+09:00",0,5190,0,0.0144284128746,0.00998890122087,-0.0355160932297,1,0,0.0175824175824,0.015898071936,-0.0303278159237,-0.00958750355086,-0.0170524520986,0.00746494854779,0.0249831747057,18.229237523,"train",4715.08333333,-0.0445555928669,1.01589807194,0.955444407133,16903.2,24159.6,0.758704614315,31014853,-0.00905023261975,4585.22823226,4283.77176774,0.733864614954,-30467,-28816,54704,30467,28816,-52869,0,0,-530,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.00354617415658,0.000600539748256,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",4525,4575,4500,4570,10564,0.0144284128746,0.0316027088036,0.0178173719376,54.9670809573,4477.75090742,4509.04634132,-31.2954339032,-67.7161241442,36.420690241,4438.5,4636.1,109.867116188,0.0120294276965,0.0722525627153,-1.09990365726,,,,,"2024-09-27T06:52:02.000+09:00",0,12307,0,0.00656455142232,-0.0120350109409,-0.0459518599562,0,0.00443951165372,0.0166481687014,0.0296271262814,-0.0142576734756,-0.00684801617138,-0.0148175326355,0.00796951646411,0.0240409444614,17.692475778,"train",4707.08333333,-0.0291227759582,1.02962712628,0.970877224042,15623.2,23424,0.450990437158,31025417,0.0671682889344,4598.84649981,4278.15350019,0.910049487077,-16943,-33467,33422,16945,33469,-31585,0,0,-530,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0145549173775,-0.0117535968712,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",4545,4600,4530,4600,14299,0.00656455142232,0.025641025641,0.0154525386313,57.2332713806,4496.55846012,4515.78364937,-19.2251892485,-58.017937165,38.7927479166,4442,4627.2,107.019465032,0.011962609046,0.0769436193698,-0.778025247647,,,,,"2024-09-30T06:52:02.000+09:00",0,2417,0,-0.00108695652174,-0.0141304347826,-0.0597826086957,0,-0.0054704595186,0.0153172866521,0.0355695632598,-0.00587828492393,-0.00417938896706,-0.0126125950359,0.00843320606882,0.0232651010939,18.0017564814,"train",4700,-0.0212765957447,1.03556956326,0.978723404255,15162,23406.2,0.61090651195,31039716,0.0664588869616,4612.89177862,4271.10822138,0.962280869436,-29025,-36277,36061,29027,36279,-34105,0,0,-530,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.0147208041127,0.0125836997577,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",4600,4620,4520,4595,10168,-0.00108695652174,0.0211111111111,0.0211111111111,56.7209491238,4511.70331241,4521.65152719,-9.94821478395,-48.4039926888,38.4557779049,4446.75,4618.4,106.518074673,0.0118502769854,0.08185599186,-1.05089173594,,,,,"2024-10-02T06:52:02.000+09:00",0,-16400,0,-0.0108813928183,-0.0184983677911,-0.0500544069641,0,0,0.0217391304348,0.0333389554169,-0.00506668976269,-0.00216500865809,-0.0105340571684,0.00836904851031,0.0231813002552,17.6597248691,"train",4692.66666667,-0.0208126154283,1.03333895542,0.979187384572,13207.2,21674.2,0.46912919508,31029548,0.151680338836,4628.7465659,4264.7534341,0.907287904762,-17971,-34294,13155,17993,34316,-11039,0,0,-530,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0202393422653,0.0126123811069,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",4550,4570,4470,4545,11498,-0.0108813928183,-0.0010989010989,0.0294450736127,51.7337857383,4516.82587973,4523.3810437,-6.55516396663,-40.0342269444,33.4790629777,4453.25,4609,107.838212196,0.0112896365194,0.083639163721,-0.840104005284,,,,,"2024-10-04T06:52:02.000+09:00",0,-13398,0,0.001100110011,-0.00880088008801,-0.042904290429,0,-0.00979325353645,0.0217627856366,0.0206029304441,-0.0138858754611,-0.00144228030069,-0.00880841076884,0.00736613046815,0.0237267793611,17.7717114119,"train",4685,-0.0298826040555,1.02060293044,0.970117395945,12971.8,20655.8,0.556647527571,31018050,0.208462030035,4639.48305292,4267.01694708,0.746331138757,-19758,-43593,9962,19788,43625,-7736,0,0,-530,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.00129628247199,-0.00859045706921,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",4505,4565,4500,4550,10935,0.001100110011,0.00998890122087,0.0133630289532,52.1865218407,4521.92959054,4525.35281824,-3.42322769704,-32.7120270949,29.2887993979,4456.25,4600.2,104.778339896,0.0107175374369,0.0854489963344,-0.839834308559,,,,,"2024-10-07T06:52:02.000+09:00",0,-5265,0,-0.00769230769231,-0.00659340659341,-0.0417582417582,0,-0.00880088008801,0.014301430143,0.0210378681627,-0.0109125690187,-0.000752357735613,-0.00718945650438,0.00643709876876,0.0230282065706,17.7226064652,"train",4677.33333333,-0.0272234891676,1.02103786816,0.972776510832,11492.8,20258.2,0.539781421844,31028985,0.192926814821,4646.64104496,4265.85895504,0.746203806542,1832,-3978,31542,-1802,4010,-29056,0,0,-530,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.00203063570765,-0.00788785792098,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",4550,4550,4485,4515,8744,-0.00769230769231,-0.0120350109409,0.00556792873051,48.740080754,4520.86349969,4524.58594281,-3.7224431246,-26.9141103008,23.1916671762,4457.5,4590.5,101.937029904,0.010873436104,0.0859609602046,-1.01325988643,,,,,"2024-10-08T06:52:02.000+09:00",0,-3389,0,0.00442967884828,0.00553709856035,-0.0166112956811,1,0,0.0142857142857,0.0128996074033,-0.0164470101296,-0.000824461378649,-0.005961043256,0.00513658187735,0.0225774152611,17.491283521,"train",4669.16666667,-0.0330180260575,1.0128996074,0.966981973943,11128.8,20119.25,0.434608645949,31020241,0.172528797048,4649.08549006,4265.91450994,0.650063556439,26472,9121,25168,-26461,-9090,-22441,0,0,-530,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.023518996307,-0.0233364076689,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",4515,4535,4400,4535,20340,0.00442967884828,-0.0141304347826,0.0145413870246,50.741952873,4523.03834589,4525.35735446,-2.31900856642,-21.995089954,19.6760813875,4460.75,4581.3,104.298670625,0.0108500527842,0.0872079478245,0.0389117446889,,,,,"2024-10-10T06:52:02.000+09:00",0,-7789,0,-0.00551267916207,0,-0.0198456449835,0,0,0.0299003322259,0.0166451829849,-0.0101063017048,-0.000511358008032,-0.00485007496228,0.00433871695425,0.0229986043274,18.339925043,"train",4659.41666667,-0.0267021980577,1.01664518298,0.973297801942,12337,19905,1.02185380558,31040581,0.287334840492,4655.25642663,4266.24357337,0.690867729377,34144,19576,46428,-34143,-19545,-43701,0,0,-530,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.0105667163677,0.00797636839131,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",4500,4535,4470,4510,15183,-0.00551267916207,-0.0184983677911,0.042774566474,48.2075914823,4521.03244652,4524.21977265,-3.18732612265,-18.2335371877,15.046211065,4470,4571.6,101.491622723,0.00791918640973,0.0828526140242,-0.336561918617,,,,,"2024-10-11T06:51:50.000+09:00",0,-8724,0,-0.00110864745011,-0.00221729490022,-0.0144124168514,0,-0.0077177508269,0.0143329658214,0.0089485458613,-0.0134744947064,-0.00070672419571,-0.00404291290193,0.00333618870622,0.0225036857479,18.041984107,"train",4649.16666667,-0.0299336798709,1.00894854586,0.970066320129,13340,18243.2,0.832255306087,31025398,0.404600070163,4655.17559234,4284.82440766,0.608005594835,21133,35126,47988,-21132,-35115,-45451,0,0,-530,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.00736284644803,-0.00196621534628,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",4535,4535,4455,4505,7940,-0.00110864745011,-0.00880088008801,0.035632183908,47.6945122258,4518.56591629,4522.79608578,-4.23016949437,-15.432863649,11.2026941547,4477.75,4562.4,99.9565068143,0.00790263034701,0.0791656819219,-1.02473422001,,,,,"2024-10-14T06:51:49.000+09:00",0,-2384,0,0.00332963374029,0.00110987791343,-0.0188679245283,1,0.00554323725055,0.0177383592018,0.00608564569259,-0.0125810976679,-0.000938994338372,-0.00342571890101,0.00248672456263,0.0221879038434,17.3926117522,"train",4639.08333333,-0.0289029801146,1.00608564569,0.971097019885,12628.4,17303.05,0.458878637003,31017458,0.326361537417,4654.99206611,4300.50793389,0.576872270217,16438,45317,56689,-16438,-45316,-56152,0,0,-530,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.000242983158571,0.00469421013487,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",4515,4535,4485,4520,11902,0.00332963374029,-0.00659340659341,0.0548424737456,49.4332728875,4518.78654455,4522.58896832,-3.80242376572,-13.1067756724,9.30435190665,4489.5,4555.6,96.388184899,0.00691003772176,0.0687100260075,-0.562365538519,,,,,"2024-10-15T06:51:50.000+09:00",0,-1241,0,0.00442477876106,-0.00774336283186,-0.0586283185841,0,0.00221975582686,0.0110987791343,0.00679362958013,-0.00781455790675,-0.000841244195955,-0.00289972913106,0.0020584849351,0.0213248196679,17.8007290236,"train",4629,-0.0235472024195,1.00679362958,0.97645279758,12821.8,15663.3,0.759865417888,31029360,0.541201407111,4643.73683088,4335.26316912,0.598873919497,19897,37641,37617,-19897,-37640,-37056,0,0,-530,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.00682859276737,0.00426351010543,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",4515,4545,4485,4540,15288,0.00442477876106,0.00553709856035,0.049710982659,51.7369962022,4522.05015308,4523.87867437,-1.82852128583,-10.8511247951,9.02260350923,4500.25,4548.9,93.7890288348,0.00675533325172,0.0603245591756,0.0631605617832,,,,,"2024-10-16T06:51:57.000+09:00",0,-1420,0,-0.0011013215859,-0.0242290748899,-0.0814977973568,0,-0.00110619469027,0.0132743362832,0.00883284261985,-0.00195651696014,-0.000402757992473,-0.00239011559363,0.00198735760115,0.0206583763953,18.0555057914,"train",4620.33333333,-0.0173869129211,1.00883284262,0.982613087079,14130.6,14921.2,1.02458247326,31044648,0.518383239954,4635.98779872,4364.51220128,0.646422000269,18892,27546,8534,-18892,-27546,-8503,0,0,0,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.000551779588267,-0.000184054619874,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",4540,4550,4510,4535,12409,-0.0011013215859,0,0.0401376146789,51.1100982086,4524.04243722,4524.70247627,-0.660039043341,-8.81290764472,8.15286860138,4509,4542,89.9469553466,0.00666808007578,0.0532749099476,-0.458150967657,,,,,"2024-10-17T06:51:56.000+09:00",0,-5766,0,-0.0077177508269,-0.0231532524807,-0.0915104740904,0,0,0.00881057268722,0.0057662452872,-0.00154117129018,-0.000145543339215,-0.00194330929321,0.001797765954,0.0198339482572,17.8457576751,"train",4611.83333333,-0.0166600411984,1.00576624529,0.983339958802,12544.4,15035.85,0.825294213496,31032239,0.439526199051,4629.10828448,4388.89171552,0.608235664647,12359,23532,-12178,-12349,-23522,12463,0,0,0,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.00766664439029,0.00926297972837,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",4540,4540,4430,4500,11844,-0.0077177508269,-0.00221729490022,0.0285714285714,46.8322676368,4520.34360073,4522.87266321,-2.52906248249,-7.55613861227,5.02707612978,4515.25,4535.2,91.379315679,0.00698289921226,0.0458071754084,-0.578640761327,,,,,"2024-10-18T06:51:57.000+09:00",0,-5744,0,0.00222222222222,-0.0333333333333,-0.1,0,0.00110253583241,0.0242557883131,-0.00337744310946,-0.00776150996648,-0.000562013884999,-0.00167914191384,0.00111712802884,0.0203065145953,17.7914093837,"train",4602.91666667,-0.0223590114963,0.996622556891,0.977640988504,11876.6,13886.15,0.852936199018,31020395,0.307828303741,4618.66542438,4411.83457562,0.426268252095,5055,21563,30536,-5045,-21553,-30015,0,0,0,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,-0.00731167656895,-0.00676448687726,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",4515,4525,4430,4510,7076,0.00222222222222,0.00110987791343,0.025,48.1671368073,4518.75227754,4521.9191326,-3.16685506323,-6.67828190246,3.51142683924,4520.75,4528.4,91.6379359876,0.00691703546543,0.0393783469193,-1.69779673108,,,,,"2024-10-21T06:51:56.000+09:00",0,-10534,0,-0.00554323725055,-0.0376940133038,-0.108647450111,0,0.00333333333333,0.0211111111111,-0.00237792401703,-0.00406324529635,-0.000702185158143,-0.00148077204046,0.000778586882314,0.0203188328132,17.2785165191,"train",4594.5,-0.0183915551203,0.997622075983,0.98160844488,11703.8,13336.45,0.530575977865,31027471,0.279298463984,4609.75983092,4431.74016908,0.43961341186,8437,19545,31064,-8427,-19535,-30787,0,0,0,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.00815484783062,0.0176981326083,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",4445,4530,4445,4485,2933,-0.00554323725055,-0.00774336283186,0.0158550396376,45.1174199941,4513.55961946,4519.18438204,-5.62476258302,-6.46757803858,0.842815455552,4524.25,4520.1,91.1637977028,0.00705178376154,0.0339345745666,-2.27893112644,,,,,"2024-10-22T06:51:57.000+09:00",0,-652,0,-0.0122630992196,-0.0312151616499,-0.101449275362,0,-0.0144124168514,0.0188470066519,-0.00867547107255,-0.00776531492666,-0.00125412766623,-0.00144204638541,0.000187918719187,0.0203263762994,16.3922749195,"train",4586.08333333,-0.0220413206621,0.991324528927,0.977958679338,9910,12781.95,0.229464205383,31024538,0.225086939004,4601.01424949,4447.48575051,0.244347139066,12930,16565,21412,-12930,-16555,-21369,0,0,0,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.00982263983053,-0.0144782097685,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",4510,4510,4385,4430,16948,-0.0122630992196,-0.0242290748899,0,39.2322470446,4500.70429339,4512.57813152,-11.8738381318,-7.54883005722,-4.32500807456,4524.25,4513,93.5806692955,0.00757150393962,0.0339345745666,0.9643324938,,,,,"2024-10-23T06:51:56.000+09:00",0,-8527,0,0,-0.0158013544018,-0.089164785553,0,0.00557413600892,0.0278706800446,-0.0208321821296,-0.0183913139818,-0.00268032463471,-0.00170402484362,-0.000976299791097,0.0211243045814,18.1340599881,"train",4576.58333333,-0.0320289881462,0.97916781787,0.967971011854,10242,12781.15,1.32601526467,31007590,0.0924369090418,4601.01424949,4447.48575051,-0.113892538677,22044,24715,27915,-22044,-24705,-27872,0,0,0,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.00087358060164,0.0161729821015,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",4440,4455,4370,4430,11965,0,-0.0231532524807,-0.0122630992196,39.2322470446,4489.82670979,4506.46123289,-16.6345230987,-9.36596866551,-7.26855443316,4521.5,4514.3,92.9677643458,0.00701931857726,0.0378729443956,-0.137995718736,,,,,"2024-10-24T06:51:56.000+09:00",0,-4907,0,-0.0180586907449,-0.0237020316027,-0.089164785553,0,0.00225733634312,0.0191873589165,-0.0202366471304,-0.018673991538,-0.0037549713541,-0.00211421414571,-0.00164075720839,0.0209859513196,17.7858958822,"train",4567.16666667,-0.0300332080429,0.97976335287,0.969966791957,10153.2,12549.15,0.953451030548,31007590,0.0279859592084,4607.12125904,4435.87874096,-0.0343299142257,16920,24106,30937,-16930,-24116,-30904,0,0,0,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.0112498541253,-0.00927756859983,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",4455,4455,4305,4350,19536,-0.0180586907449,-0.0333333333333,-0.0333333333333,32.1563916751,4468.31490828,4494.87151193,-26.55660365,-12.8040956624,-13.7525079876,4514,4510.8,97.0414954639,0.00791231911989,0.0503148234526,1.66899194065,,,,,"2024-10-25T06:51:56.000+09:00",0,-15720,0,-0.00229885057471,0.00344827586207,-0.0827586206897,1,0.00564334085779,0.0338600451467,-0.0363314133806,-0.0356477786645,-0.00610496635631,-0.00294347026722,-0.00316149608909,0.0223083897618,18.2579453322,"train",4556.41666667,-0.0453024123489,0.963668586619,0.954697587651,11691.6,12528.85,1.55928117904,30988054,-0.129517074592,4627.56055653,4400.43944347,-0.222081702518,31576,43086,65481,-19713,-31223,-53575,0,0,0,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.0109076455922,-0.00383413056564,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",4350,4375,4290,4340,8915,-0.00229885057471,-0.0376940133038,-0.0461538461538,31.3941731329,4448.57415316,4483.39954809,-34.8253949235,-17.2083555146,-17.6170394089,4503.5,4503.8,96.1813886451,0.00734966019219,0.0599961194522,-0.802075455982,,,,,"2024-10-28T06:51:56.000+09:00",0,-13000,0,0.00115207373272,0.00230414746544,-0.0437788018433,1,0,0.0195402298851,-0.0363050960364,-0.0363692881567,-0.00802428454458,-0.00396505887433,-0.00405922567024,0.0221616102869,17.4711201832,"train",4546,-0.0453145622525,0.963694903964,0.954685437747,12059.4,12340.85,0.722397565808,30979139,-0.218963847709,4638.59626198,4368.40373802,-0.105124070822,26366,42644,63913,-14086,-30364,-51590,0,0,0,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.00316672115351,0.00747530916065,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",4360,4375,4310,4345,16971,0.00115207373272,-0.0312151616499,-0.0355160932297,32.2587823995,4432.63966806,4473.14772971,-40.5080616486,-21.8682967414,-18.6397649072,4495.5,4498.2,93.954146599,0.00717385753972,0.0674986707128,1.12250855498,,,,,"2024-10-29T06:51:56.000+09:00",0,-3909,0,0.00345224395857,0.00345224395857,-0.0126582278481,1,0.00460829493088,0.0149769585253,-0.0334779223668,-0.0340580676715,-0.00932291407333,-0.00503297968732,-0.00428993438601,0.0216235089986,18.1160423353,"train",4537.41666667,-0.0424066557696,0.966522077633,0.95759334423,14867,12272.9,1.38280276055,30996110,-0.076359295684,4647.22013709,4343.77986291,0.00402101236511,40114,51290,101518,-27824,-39010,-89195,0,0,0,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0101359449413,-0.016815784834,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",4370,4430,4335,4360,6934,0.00345224395857,-0.0158013544018,-0.0459518599562,34.9090248075,4421.46433451,4464.7664164,-43.3020818846,-26.15505377,-17.1470281145,4485,4491.6,94.0288504134,0.006276582539,0.0707050095,-1.19062342907,,,,,"2024-10-30T06:51:56.000+09:00",0,-1464,0,-0.00802752293578,0.0183486238532,-0.0149082568807,1,0.00575373993096,0.0218642117376,-0.0278706800446,-0.0292991361653,-0.00993167015701,-0.00599886554359,-0.00393280461342,0.0215662500948,17.2244194957,"train",4528.83333333,-0.0372796525963,0.972129319955,0.962720347404,12864.2,12091.4,0.573465438245,31003044,-0.0925161685165,4643.5559838,4326.4440162,0.105817462699,32714,53756,115138,-32297,-41476,-102817,0,0,0,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.00139668648909,-0.00154451490055,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",4375,4395,4290,4325,14050,-0.00802752293578,-0.0237020316027,-0.0597826086957,31.784333114,4406.62366766,4454.41334852,-47.7896808514,-30.4819791863,-17.3077016651,4471.25,4484.3,94.8125039553,0.00604411769402,0.0733067457995,0.455663409795,,,,,"2024-10-31T06:51:55.000+09:00",0,-841,0,0.00924855491329,0.0277456647399,-0.0127167630058,1,0.00344036697248,0.0240825688073,-0.0327089740006,-0.0355239390763,-0.0110496371911,-0.00704785645926,-0.0040017807318,0.0219219662324,17.9225451106,"train",4519.58333333,-0.0430533788144,0.967291025999,0.956946621186,13281.2,12078.95,1.16318057447,30988994,-0.209960302841,4635.13639358,4307.36360642,0.0538067657508,28512,54236,121450,-28502,-41936,-109119,0,0,0,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.00114430073295,2.16049633842e-05,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",4325,4380,4265,4365,4089,0.00924855491329,0.00344827586207,-0.0500544069641,38.5536125392,4400.22002649,4447.79013751,-47.5701110293,-33.8996055549,-13.6705054744,4459.75,4478.1,96.2544679585,0.00660634074084,0.0716473661922,-1.65267689966,,,,,"2024-11-01T06:51:56.000+09:00",0,-3490,0,-0.00343642611684,0.0183276059565,-0.00916380297824,1,0,0.0265895953757,-0.0212455855149,-0.0252562470691,-0.0108980781281,-0.00776623265863,-0.00313184546951,0.0220514245037,16.6974292447,"train",4511.66666667,-0.0325083117843,0.978754414485,0.967491688216,10191.8,11775,0.347261146497,30993083,-0.154840764331,4619.51467069,4299.98532931,0.203470111408,15586,35300,135075,-15576,-34873,-122764,0,0,0,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0237601383491,0.00265133739477,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",4365,4365,4305,4350,7627,-0.00343642611684,0.00230414746544,-0.042904290429,37.0681056984,4392.49386856,4440.54642362,-48.0525550602,-36.730195456,-11.3223596042,4450,4471.2,93.6648631043,0.00632993889242,0.0726089636917,-0.834647073398,,,,,"2024-11-04T06:51:54.000+09:00",0,-4677,0,0.00229885057471,0.016091954023,-0.0126436781609,1,0,0.0137457044674,-0.0224719101124,-0.0271068169619,-0.0110465643816,-0.00844372309332,-0.00260284128832,0.0215321524378,17.3173810164,"train",4503.33333333,-0.0340488527017,0.977528089888,0.965951147298,9934.2,11581.45,0.658553117269,30985456,-0.14071640425,4611.55494421,4288.44505579,0.190507769705,3427,30817,138323,-3417,-30807,-126022,0,0,0,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,0.00195840595483,0.015418040548,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",4350,4365,4330,4360,2327,0.00229885057471,0.00345224395857,-0.0417582417582,38.7621430655,4387.49481186,4434.58002187,-47.0852100124,-38.8011983672,-8.28401164516,4440.5,4464.8,89.4745157397,0.00636619129854,0.0717239473555,-1.7133747257,,,,,"2024-11-05T06:51:54.000+09:00",0,-1814,0,0.0183486238532,-0.0240825688073,-0.0286697247706,0,0,0.00804597701149,-0.0181285891228,-0.0234724959685,-0.0107993600946,-0.00889935742368,-0.00190000267091,0.0205216779219,16.1325625982,"train",4494.33333333,-0.0298894904695,0.981871410877,0.970110509531,7005.4,11151.05,0.208679900099,30987783,-0.184744934334,4599.74509412,4281.25490588,0.247244960836,5795,19917,125413,-5795,-19907,-113112,0,0,0,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.016034508981,-0.0320334997442,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",4360,4615,4340,4440,15635,0.0183486238532,0.0183486238532,-0.0166112956811,50.2904748328,4395.57253311,4434.98150174,-39.4089686216,-38.9227524181,-0.48621620346,4436.75,4461.6,102.726336044,0.00762909221311,0.0701144701563,0.79485757395,,,,,"2024-11-06T06:51:54.000+09:00",0,-5037,0,0.00112612612613,-0.0608108108108,-0.0472972972973,0,0,0.0630733944954,0.000732518172085,-0.00484131253362,-0.00887589383369,-0.00876638567975,-0.000109508153932,0.0231365621721,18.0556769397,"train",4488.58333333,-0.0108237565676,1.00073251817,0.989176243432,8745.6,11495.6,1.36008559797,31003418,-0.0731714743032,4592.29018773,4281.20981227,0.510447460709,9008,11594,117611,-9008,-11584,-105311,0,0,0,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0230184346274,0.0213589145385,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",4440,4490,4380,4445,11295,0.00112612612613,0.0277456647399,-0.0198456449835,50.9124634273,4403.17675879,4435.72361272,-32.5468539294,-37.6475727204,5.100718791,4432.25,4458.4,103.245883469,0.00754924610128,0.0672250100375,0.0524649935063,,,,,"2024-11-07T06:51:54.000+09:00",0,-2009,0,0,-0.0731158605174,0.0359955005624,0,0,0.0247747747748,0.00287664278865,-0.00300556253364,-0.00732212686825,-0.00846964515644,0.00114751828819,0.0232274203531,17.7316505968,"train",4489.91666667,-0.0100038976225,1.00287664279,0.989996102378,8194.6,11043.35,1.02278746938,31014713,-0.117120257893,4581.22902537,4283.27097463,0.542791258596,9981,12286,114160,-9981,-12286,-101860,0,0,0,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.0063145710673,0.0124321741968,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",4445,4470,4405,4445,12726,0,0.0183276059565,-0.0144124168514,50.9124634273,4409.61110359,4436.41075252,-26.7996489263,-35.4779879615,8.67833903525,4429,4455.8,100.51403465,0.0074787823737,0.0654011903011,0.382538753897,,,,,"2024-11-08T06:51:54.000+09:00",0,-1622,0,-0.00562429696288,-0.0888638920135,-0.0044994375703,0,0,0.0146231721035,0.00361255362384,-0.00242380717267,-0.0060291673625,-0.00798154959765,0.00195238223515,0.0226128311924,17.8509375894,"train",4488.58333333,-0.00970981935652,1.00361255362,0.990290180643,9922,10920.5,1.16533125773,31014713,-0.048921752667,4573.83093592,4284.16906408,0.555236817667,11528,15859,115808,-11528,-15859,-103508,0,0,0,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.000436900967814,0.0131708170212,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",4445,4470,4405,4420,4671,-0.00562429696288,0.016091954023,-0.0188679245283,47.468284435,4411.20939535,4435.19514122,-23.9857458735,-33.1795395439,9.19379367047,4424.75,4452.7,97.9773178895,0.00755555208485,0.0635458100801,-1.24861343783,,,,,"2024-11-11T06:51:54.000+09:00",0,-1009,0,-0.0373303167421,-0.0904977375566,0.0248868778281,0,0,0.0146231721035,-0.0010735069778,-0.00734385878231,-0.00542663933789,-0.00750668315474,0.00208004381685,0.0221668140021,16.843023484,"train",4484.08333333,-0.0142912895612,0.998926493022,0.985708710439,9330.8,10757.05,0.434226855876,31010042,-0.0344704170753,4565.33716158,4284.16283842,0.48310656554,8860,17027,110033,-8860,-17027,-97733,0,0,0,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.0042673760815,-0.0190663299,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",4355,4385,4250,4255,27289,-0.0373303167421,-0.0240825688073,-0.0586283185841,32.0552202613,4387.17718068,4421.84735298,-34.6701723036,-33.4776660959,-1.19250620773,4411.5,4447.3,103.121795183,0.0108775932517,0.0687719689321,2.59958512353,,,,,"2024-11-12T06:51:54.000+09:00",0,-14803,0,-0.0199764982374,-0.0528789659224,0.150411280846,0,-0.0147058823529,0.0305429864253,-0.035475461861,-0.0432397184809,-0.00814810159896,-0.00786784162065,-0.000280259978314,0.024235439526,18.5700890192,"train",4477.91666667,-0.0497813343259,0.964524538139,0.950218665674,14323.2,11526.4,2.36752151582,30982753,-0.202175006941,4563.19377047,4259.80622953,-0.015841881684,8668,15159,102931,-8668,-15159,-90631,0,0,0,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0258159579579,-0.0177710065642,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",4275,4320,4150,4170,29104,-0.0199764982374,-0.0608108108108,-0.0814977973568,27.1622664071,4353.76530673,4403.1919935,-49.4266867739,-36.6674702315,-12.7592165424,4393,4440.9,107.898809813,0.0113399105649,0.0788602901786,2.36392934336,,,,,"2024-11-13T06:51:54.000+09:00",0,-36529,0,-0.0119904076739,-0.0323741007194,0.196642685851,0,0.00470035252644,0.0399529964747,-0.0507625768268,-0.0610011484159,-0.0118529224877,-0.00879315832889,-0.00305976415885,0.0258750143436,18.6143022238,"train",4469.25,-0.0669575432119,0.949237423173,0.933042456788,17017,12217.2,2.38221523753,30953649,-0.372421667813,4566.21662738,4219.78337262,-0.143702638068,4640,11491,101556,-4640,-11491,-89256,0,0,0,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.000586058762873,0.00515933404407,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",4125,4170,4055,4120,20979,-0.0119904076739,-0.0731158605174,-0.0915104740904,24.7673635829,4317.80141338,4382.2148088,-64.4133954127,-42.2166552677,-22.196740145,4372.25,4432.7,108.406037683,0.0114401573383,0.0905143082985,1.12691393884,,,,,"2024-11-14T06:51:54.000+09:00",0,-12153,0,-0.0169902912621,-0.0206310679612,0.264563106796,0,-0.0107913669065,0.0275779376499,-0.0576934072846,-0.0705439122882,-0.0156343192749,-0.0102467609873,-0.00538755828762,0.0263121450688,18.2748856703,"train",4459.75,-0.0761814003027,0.942306592715,0.923818599697,18953.8,12645.7,1.65898289537,30932670,-0.393687182204,4570.12559223,4174.37440777,-0.13739543912,19258,26304,116932,-19258,-26304,-104642,0,0,0,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.014389513134,0.0173824460108,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",4120,4120,4020,4050,13484,-0.0169902912621,-0.0888638920135,-0.1,21.8612676178,4276.60119594,4357.60630444,-81.0051085011,-49.9743459144,-31.0307625867,4349.75,4423.7,107.80560642,0.011736271709,0.10747319971,0.102278092118,,,,,"2024-11-15T06:51:42.000+09:00",0,-6987,0,-0.00740740740741,-0.0148148148148,0.291358024691,0,0,0.0242718446602,-0.0689120064372,-0.0844767954427,-0.0200012613583,-0.0123393446702,-0.00766191668808,0.0266186682519,17.8157312548,"train",4449.33333333,-0.089751273599,0.931087993563,0.910248726401,19105.4,12727.7,1.05942157656,30919186,-0.397593437935,4583.49077522,4116.00922478,-0.14120177517,54165,57796,152041,-54165,-57796,-139751,0,0,0,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.0177267170321,-0.00525970328273,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",4050,4050,3945,4020,39134,-0.00740740740741,-0.0904977375566,-0.108647450111,20.7381920928,4237.12408887,4332.59843004,-95.4743411658,-59.0743449647,-36.3999962011,4325.25,4415.8,107.605205962,0.0116194790332,0.121326087969,2.68435124296,,,,,"2024-11-18T06:51:47.000+09:00",0,4313,0,0.00248756218905,0.0323383084577,0.312189054726,1,0,0.0259259259259,-0.0705739552627,-0.0896326826396,-0.0237498361109,-0.0146951106877,-0.00905472542317,0.0267674641696,18.8737841213,"train",4438.08333333,-0.0942035788723,0.929426044737,0.905796421128,25998,14330.6,2.73079982694,30880052,-0.514350411009,4587.63283099,4062.86716901,-0.0816882126863,65309,67940,158428,-65309,-67940,-146138,0,0,0,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.00658057162526,-0.013070885311,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",4020,4060,3925,4030,23602,0.00248756218905,-0.0528789659224,-0.101449275362,22.1734333906,4205.25884443,4310.18373152,-104.924887086,-68.244453389,-36.6804336974,4302.5,4406.6,109.561976964,0.0117547589046,0.130740783751,0.909107518677,,,,,"2024-11-19T06:51:47.000+09:00",0,-4475,0,0.00124069478908,0.0645161290323,0.408188585608,1,0,0.0335820895522,-0.0633352701917,-0.0854627150184,-0.0260359521306,-0.0169341075407,-0.00910184458992,0.0271865947803,18.3706083986,"train",4427.25,-0.089728386696,0.936664729808,0.910271613304,25260.6,15364.05,1.53618349328,30903654,-0.393398875947,4583.75611104,4021.24388896,0.0155660814128,55667,73303,159669,-55669,-73305,-147381,0,0,0,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0191148475492,-0.00353794042248,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",4015,4040,3925,4035,14702,0.00124069478908,-0.0323741007194,-0.089164785553,22.9249343499,4179.06517606,4289.7997514,-110.734575348,-76.7424777808,-33.9920975672,4282.75,4397.5,109.950407181,0.0117211483578,0.139006713063,-0.0607111821457,,,,,"2024-11-20T06:51:47.000+09:00",0,-63,0,0,0.0644361833953,0.314745972739,1,-0.00372208436725,0.0285359801489,-0.0578483451054,-0.0824332006822,-0.0274435130974,-0.0190192014327,-0.00842431166473,0.0272491715443,17.8985004155,"train",4417.83333333,-0.0866563549251,0.942151654895,0.913343645075,22380.2,15251.75,0.963954955989,30918356,-0.292536921993,4580.41550018,3985.08449982,0.0838449537374,14792,67948,144789,-14794,-67950,-132501,0,0,0,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,7.42637036937e-05,0.00621495336351,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",4035,4050,3955,4035,16880,0,-0.0206310679612,-0.089164785553,22.9249343499,4156.90130282,4270.92569575,-114.024392928,-84.1988608102,-29.8255321177,4263,4388.8,108.882520954,0.0117211483578,0.144590543574,0.153112782088,,,,,"2024-11-21T06:51:47.000+09:00",0,-115,0,-0.0111524163569,0.0582403965304,0.28624535316,1,0,0.0235439900867,-0.0534834623505,-0.0806142909223,-0.0282588334394,-0.020867127834,-0.00739170560537,0.0269845157259,18.0366463635,"train",4408.33333333,-0.0846880907372,0.94651653765,0.915311909263,21560.4,15497.5,1.08920793676,30918356,-0.287898048072,4571.19474363,3954.80525637,0.130104009374,7112,55794,148620,-7114,-55796,-136322,0,0,0,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00418293250268,0.00467848189821,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",4050,4055,3970,3990,7734,-0.0111524163569,-0.0148148148148,-0.0827586206897,20.8259097609,4131.22417931,4250.11638495,-118.892205642,-91.1375297767,-27.7546758657,4245,4382.1,107.1766266,0.0114170301297,0.154172346476,-0.785596010276,,,,,"2024-11-22T06:51:47.000+09:00",0,-2423,0,0.0401002506266,0.0839598997494,0.59649122807,1,0.00371747211896,0.0210656753408,-0.0600706713781,-0.0894776477032,-0.0297975452738,-0.0228414861596,-0.0069560591142,0.0268613099248,17.2449280145,"train",4398.58333333,-0.0928897561715,0.939929328622,0.907110243829,20410.4,14907.4,0.518802742262,30910622,-0.259709942713,4572.2308054,3917.7691946,0.110366756743,190,19328,128283,-190,-19330,-127858,0,0,0,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.0104836790216,-0.00787233552631,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",3970,4190,3970,4150,23302,0.0401002506266,0.0323383084577,-0.0437788018433,41.3782176175,4134.11276711,4242.70035643,-108.587589329,-94.627541687,-13.9600476416,4235.5,4378.1,115.235438986,0.0149661535696,0.15425746253,0.834519861367,,,,,"2024-11-25T06:51:47.000+09:00",0,-8022,0,0.033734939759,0.0349397590361,0.4,1,-0.00501253132832,0.0551378446115,-0.0201865187109,-0.0521002261255,-0.0261656841756,-0.022801817274,-0.00336386690159,0.0277675756592,18.3871580963,"train",4391.5,-0.0549925993396,0.979813481289,0.94500740066,17244,15626.75,1.49116098997,30933924,-0.144671796759,4562.17874127,3908.82125873,0.369137490143,4651,7290,123074,-4651,-7292,-123066,0,0,0,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.0317918773504,0.0454773055871,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",4150,4315,4150,4290,31491,0.033734939759,0.0645161290323,-0.0126582278481,52.8993923094,4158.09541832,4246.20403374,-88.1086154153,-93.3237564327,5.2151410174,4232.75,4378.2,118.790050487,0.0168845576808,0.153025409714,1.5405953494,,,,,"2024-11-26T06:51:48.000+09:00",0,-2521,0,0.0011655011655,-0.0128205128205,0.374125874126,0,0,0.0397590361446,0.0135254857953,-0.0201452651775,-0.0205381387914,-0.0217537893783,0.00121565058681,0.0276899884585,18.721499089,"train",4387.58333333,-0.0222407931473,1.0135254858,0.977759206853,18821.8,16352.75,1.92573114614,30965415,-0.0938527159041,4556.60915148,3908.89084852,0.588387188902,2601,2728,111107,-2601,-2728,-111099,0,0,0,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,0.0205015035434,0.00445915358158,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",4310,4375,4255,4295,34256,0.0011655011655,0.0644361833953,-0.0149082568807,53.2527547763,4179.15766166,4249.81854976,-70.6608880995,-88.7911827661,18.1302946665,4229.5,4377.6,118.876475452,0.0168651732109,0.151302605896,1.60411792161,,,,,"2024-11-27T06:51:48.000+09:00",0,-4117,0,-0.0058207217695,-0.0151338766007,0.237485448196,0,0.004662004662,0.027972027972,0.0154864641211,-0.0188687865497,-0.0164518947845,-0.0206731508186,0.00422125603411,0.0276778755418,18.806823852,"train",4384.33333333,-0.0203755797157,1.01548646412,0.979624420284,22732.6,17718.85,1.9333083129,30999671,-0.00951811206709,4549.46718582,3909.53281418,0.602354245847,10560,15096,106129,-10560,-15096,-106121,0,0,0,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00668173024289,0.00644655967332,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",4320,4380,4255,4270,10741,-0.0058207217695,0.0582403965304,-0.0127167630058,51.1850353726,4193.13340602,4251.313472,-58.1800659792,-82.6689594087,24.4888934295,4226.75,4375.8,119.313870063,0.0168234455447,0.150268276999,-0.655482715746,,,,,"2024-11-28T06:51:48.000+09:00",0,-6801,0,0.0128805620609,0.0784543325527,0.220140515222,1,0.0058207217695,0.0291036088475,0.0102324480984,-0.0241784359431,-0.0136253081919,-0.0193604120395,0.00573510384765,0.0279423583285,17.6411926016,"train",4380,-0.0251141552511,1.0102324481,0.974885844749,21504.8,17553.4,0.611904246471,30988930,-0.00018230086479,4544.3232199,3909.1767801,0.568094532677,12967,13145,107529,-12966,-13144,-107530,0,0,0,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.00104337701004,-0.00416162922099,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",4235,4350,4230,4325,7933,0.0128805620609,0.0839598997494,-0.00916380297824,55.2973831521,4213.42057432,4256.77173333,-43.3511590077,-74.8053993285,31.4542403208,4224.75,4374.8,119.362879344,0.0169468342724,0.148910512662,-0.964341498237,,,,,"2024-11-29T06:51:48.000+09:00",0,-2578,0,-0.00693641618497,0.0231213872832,0.157225433526,1,-0.00819672131148,0.0281030444965,0.0237292147464,-0.0113833775258,-0.0100233893659,-0.0172960460875,0.00727265672157,0.0275983536055,17.3509540018,"train",4377.08333333,-0.0118990956687,1.02372921475,0.988100904331,21544.6,17745.6,0.447040393112,30996863,0.0106505274547,4539.30484418,3910.19515582,0.659352179522,14574,17112,110095,-14660,-17198,-110183,0,0,0,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0122373493532,0.00942680483546,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",4315,4315,4235,4295,10140,-0.00693641618497,0.0349397590361,-0.0126436781609,52.68998027,4225.9712552,4259.60345679,-33.6322015912,-66.570759781,32.9385581898,4222,4372.7,117.265530819,0.0169961395719,0.147356288087,-0.768160423259,,,,,"2024-12-02T06:51:48.000+09:00",0,-3478,0,-0.0139697322468,0.0547147846333,0.145518044237,1,-0.00231213872832,0.0184971098266,0.0172903837044,-0.0177693415967,-0.00783054751832,-0.0154995948268,0.00766904730846,0.0273028011221,17.5894501345,"train",4375.08333333,-0.0183044132493,1.0172903837,0.981695586751,18912.2,17871.25,0.567391760509,30986723,0.00354479960831,4533.06912415,3910.93087585,0.617337264184,13353,23798,116055,-13439,-23884,-116143,0,0,0,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0125312182739,0.0163934128736,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",4280,4290,4200,4235,10561,-0.0139697322468,-0.0128205128205,-0.0286697247706,47.8321925838,4227.36029286,4257.78097851,-30.4206856484,-59.3407449545,28.9200593061,4215.75,4369.1,115.675135761,0.0172307763563,0.144545892457,-0.806305327409,,,,,"2024-12-03T06:51:47.000+09:00",0,-1562,0,-0.00118063754427,0.155844155844,0.260920897285,1,-0.0034924330617,0.0209545983702,0.00456621004566,-0.0306928200316,-0.00718316071982,-0.0140119822797,0.00682882155988,0.0273140816436,17.6160618792,"train",4370.83333333,-0.0310772163966,1.00456621005,0.968922783603,14726.2,18282.95,0.577642010726,30976162,-0.0317809762648,4520.43467306,3911.06532694,0.531590036687,13496,24040,115230,-13496,-24039,-115231,0,0,0,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0133874633526,-0.0105046265979,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",4115,4250,4115,4230,15899,-0.00118063754427,-0.0151338766007,-0.0472972972973,47.4396781201,4227.76640165,4255.72312825,-27.9567265976,-53.0639412831,25.1072146855,4205.25,4365.1,117.055483206,0.0166322671211,0.136500810771,-0.250394900419,,,,,"2024-12-04T06:51:47.000+09:00",0,-3120,0,0.0886524822695,0.179669030733,0.293144208038,1,-0.0283353010626,0.0318772136954,0.00588550026752,-0.0309500355089,-0.00660915522402,-0.01254466697,0.00593551174599,0.0276726910654,18.0239687801,"train",4366.5,-0.0312607351426,1.00588550027,0.968739264857,11054.8,18296.15,0.868980632537,30960263,-0.117934647453,4492.26001725,3918.23998275,0.543116961975,12944,19496,114031,-12857,-19495,-114032,0,0,0,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.0197670591081,-0.0233160542109,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",4500,4850,4330,4605,346876,0.0886524822695,0.0784543325527,0.0359955005624,68.3904386141,4285.80233986,4281.59548912,4.20685073966,-41.6097828786,45.8166336182,4213.25,4367.5,152.980091549,0.0258912132456,0.152037225224,4.32144820994,,,,,"2024-12-05T06:51:47.000+09:00",0,-50524,0,-0.0390879478827,0.131378935939,0.156351791531,1,0.063829787234,0.12293144208,0.0929804782531,0.0543789353177,0.000913539791458,-0.00903578346983,0.00994932326129,0.0332204324753,21.1916205957,"train",4368.75,0.0540772532189,1.09298047825,1.05407725322,78281.8,35075.2,9.88949457166,31307139,0.416855784144,4533.53541959,3892.96458041,1.11156389901,7705,18536,113779,-7618,-18536,-113780,0,0,0,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.103091904693,0.108412181169,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",4625,4825,4375,4425,170041,-0.0390879478827,0.0231213872832,-0.0044994375703,56.7062485312,4307.21736449,4292.21804548,14.9993190154,-30.2879624998,45.2872815152,4212.25,4366,174.195799295,0.0274064629425,0.150749664805,1.63678893948,,,,,"2024-12-06T06:51:47.000+09:00",0,-9427,0,0.0237288135593,0.181920903955,0.181920903955,1,0.0043431053203,0.0977198697068,0.0505074485133,0.0135135135135,0.00338967661365,-0.00684473728809,0.0102344139017,0.0393662823266,20.4388204222,"train",4370.41666667,0.012489274478,1.05050744851,1.01248927448,110703.4,42940.95,3.95987978841,31137098,0.142503833753,4529.74763779,3894.75236221,0.835041862804,8180,17646,111882,-8160,-17539,-111863,0,0,0,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.0300984998308,-0.0299171585451,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",4425,4705,4275,4530,215938,0.0237288135593,0.0547147846333,0.0248868778281,60.9024318001,4341.49161611,4309.83152359,31.660092519,-17.898351496,49.558444015,4217.75,4365.6,192.467527917,0.0278409984857,0.158866446003,1.89577080091,,,,,"2024-12-09T06:51:47.000+09:00",0,10447,0,0.0805739514349,0.164459161148,0.175496688742,1,0,0.0971751412429,0.0740323632268,0.0376580538758,0.00698898289603,-0.00395107097042,0.0109400538665,0.042487313006,20.7012238279,"train",4373.41666667,0.0358034336236,1.07403236323,1.03580343362,151863,53504.3,4.03589991832,31353036,0.320529378013,4552.77947632,3882.72052368,0.966003772913,-2394,3749,102777,-42561,-48617,-147733,44996,44996,44996,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.0293352185392,0.0380520019219,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",4305,4900,4305,4895,263875,0.0805739514349,0.155844155844,0.150411280846,71.3117367941,4426.64675209,4353.17733666,73.4694154347,0.375201890132,73.0942135446,4249.75,4373.4,221.219847352,0.0312465385417,0.210257767644,2.04998822429,,,,,"2024-12-10T06:51:47.000+09:00",0,-29506,0,0.0194075587334,0.159346271706,0.0878447395301,1,-0.0496688741722,0.131346578366,0.151832460733,0.119266474596,0.0150090736332,7.66500286277e-05,0.0149324236046,0.0451930229523,20.9792003409,"train",4383.58333333,0.116666349828,1.15183246073,1.11666634983,202525.8,65333.6,4.03888657597,31616911,0.48532301909,4696.52147402,3802.97852598,1.22212533422,7243,12283,112354,-50754,-55794,-155866,44996,44996,44996,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.108405725288,0.132469374295,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",4800,5175,4710,4990,252341,0.0194075587334,0.179669030733,0.196642685851,73.3039440425,4513.31648254,4400.34938579,112.967096746,22.8935808612,90.0735158843,4290.75,4381.8,238.632715398,0.0306887555257,0.255815144086,1.68134367582,,,,,"2024-12-11T06:51:47.000+09:00",0,60300,0,0.0440881763527,0.063126252505,0.0591182364729,1,-0.0194075587334,0.0949948927477,0.162966847288,0.138801405815,0.0226386967426,0.00458789195615,0.0180508047864,0.0478221874545,20.9537278159,"train",4394.66666667,0.13546723301,1.16296684729,1.13546723301,249814.2,76495.45,3.29877136483,31869252,0.598468928544,4839.56941474,3741.93058526,1.13704925629,-6288,-1586,100954,-37233,-41915,-144456,44996,44996,44996,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.00484919172623,-0.0357430768227,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",5050,5280,4925,5210,213060,0.0440881763527,0.131378935939,0.264563106796,77.2448318187,4620.49856215,4460.32350537,160.175056784,50.3498760458,109.825180738,4345.25,4394,246.944664298,0.0311579999291,0.309615004913,1.17755825527,,,,,"2024-12-12T06:51:47.000+09:00",0,-4400,0,0.00383877159309,-0.00383877159309,-0.00767754318618,0,0.0120240480962,0.0711422845691,0.19901041367,0.185707783341,0.0307437728952,0.009664083694,0.0210796892012,0.0473982081186,20.8276642308,"train",4408.83333333,0.181718519639,1.19901041367,1.18171851964,223051,86099.5,2.47457883031,32082312,0.667624086086,5017.92730005,3672.57269995,1.14276734174,29635,25679,113154,-28172,-69171,-156647,0,44996,44996,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.0338848543794,0.0224282359062,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",5280,5435,5140,5230,185494,0.00383877159309,0.181920903955,0.291358024691,77.5690126653,4714.26801413,4517.33657904,196.931435084,79.6661878535,117.265247231,4404.25,4406.7,250.377188277,0.0305036131417,0.345148898127,0.836507520296,,,,,"2024-12-13T06:51:31.000+09:00",0,-37263,0,0.00860420650096,0.217973231358,0.00860420650096,1,0.0134357005758,0.0566218809981,0.187489356871,0.186829146527,0.0376541940888,0.0152325406986,0.0224216533902,0.0478732673569,20.6929443736,"train",4423.08333333,0.182433068938,1.18748935687,1.18243306894,226141.6,94700,1.95875395987,32267806,0.712048574446,5164.31101729,3644.18898271,1.0432129666,-39092,-34989,19097,42139,-5495,-59562,0,44996,44996,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0123781528003,-0.00715365354598,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",5220,5305,5100,5275,95717,0.00860420650096,0.164459161148,0.312189054726,78.3174990055,4800.53447349,4573.45979541,227.074678082,109.147885899,117.926792183,4467,4421.3,247.135960543,0.030157331351,0.370304710505,-0.0168120158884,,,,,"2024-12-16T06:51:31.000+09:00",0,7414,0,0.0758293838863,0.101421800948,0.00473933649289,1,-0.0019120458891,0.0391969407266,0.18088202373,0.19308800579,0.0430473323379,0.0206915423506,0.0223557899873,0.0468504190602,20.0398851604,"train",4437.66666667,0.188687748817,1.18088202373,1.18868774882,202097.4,97529.15,0.981419401276,32363523,0.760526980908,5294.07557091,3639.92442909,0.988468060487,-24782,-23974,10863,27319,27965,-51828,0,0,44996,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.00363264992835,-0.00658566691677,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",5490,5900,5485,5675,470512,0.0758293838863,0.159346271706,0.408188585608,83.5666929544,4935.06763142,4655.05536612,280.012265296,143.320761779,136.691503518,4549.25,4443.8,274.126249075,0.0328583335234,0.419533450151,2.62801319342,,,,,"2024-12-17T06:51:31.000+09:00",0,-37119,0,-0.0651982378855,0.0387665198238,-0.0916299559471,1,0.0407582938389,0.078672985782,0.247458372259,0.277060173725,0.0493413683341,0.0252547597848,0.0240866085493,0.0483041848591,21.7054025852,"train",4458.66666667,0.272802033493,1.24745837226,1.27280203349,243424.8,119874.65,3.92503335776,32834035,0.805166480152,5503.53127405,3594.96872595,1.08984181636,-8055,10381,49432,19037,620,-81941,-8792,-8792,36204,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.07803026103,0.0689102654973,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",5700,5705,5180,5305,207590,-0.0651982378855,0.063126252505,0.314745972739,67.3293765452,4991.98030351,4703.19941307,288.780890432,172.412787509,116.368102923,4612.75,4459.6,292.045802713,0.03740667163,0.423904767768,0.589482354807,,,,,"2024-12-18T06:51:33.000+09:00",0,-18230,0,-0.0216776625825,0.00188501413761,-0.000942507068803,1,0.00440528634361,0.0925110132159,0.150073166766,0.189568571172,0.0544356061135,0.0325000541959,0.0219355519176,0.0550510466942,20.8197253115,"train",4473.25,0.18593863522,1.15007316677,1.18593863522,234474.6,129519.05,1.60277580788,32626445,0.659396822321,5590.43335876,3635.06664124,0.854025663726,42328,13627,46633,-34374,-2636,-79142,-8792,-8792,36204,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,-0.0522772304004,-0.0593860322536,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",5305,5310,5055,5190,83954,-0.0216776625825,-0.00383877159309,0.28624535316,63.2178636838,5022.4448722,4739.25871581,283.186156388,194.567461285,88.618695103,4670.5,4472.7,289.399673948,0.0381173526372,0.415706037226,-0.375206289991,,,,,"2024-12-19T06:51:39.000+09:00",0,31472,0,0.227360308285,0.00385356454721,0.0895953757225,1,0,0.048067860509,0.111230061021,0.160372929103,0.0545638066258,0.0374889135424,0.0170748930834,0.0557610161749,19.8925132872,"train",4485,0.157190635452,1.11123006102,1.15719063545,208653.4,132872.75,0.631837604023,32542491,0.611161807067,5641.27752343,3699.72247657,0.767569029701,77420,23811,81171,-66942,-10805,-111656,-8792,-8792,36204,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0329198831856,-0.0261414983133,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",5235,6745,5230,6370,6734102,0.227360308285,0.217973231358,0.59649122807,78.0377065838,5229.76104571,4860.05436649,369.706679215,229.595304871,140.111374344,4789.5,4509.9,379.799697237,0.0597496550904,0.488909292302,4.34193390296,,,,,"2024-12-20T06:51:39.000+09:00",0,7522,0,-0.0879120879121,-0.214285714286,-0.12715855573,0,0.00867052023121,0.291907514451,0.329992692348,0.412448169582,0.0580387251515,0.0360432189751,0.0219955061765,0.0596231863795,24.4820497742,"train",4516.16666667,0.410488245931,1.32999269235,1.41048824593,1518375,469191.15,14.3525767696,39276593,0.891531202155,5960.31552774,3618.68447226,1.17495688371,49512,98985,98754,-47988,-89507,-129739,0,-8792,36204,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.246881888688,0.246297475881,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",6565,6975,5730,5810,4165157,-0.0879120879121,0.101421800948,0.4,64.712205348,5319.02857714,4930.42070971,388.607867422,261.397817381,127.210050041,4872.5,4536,441.599718863,0.064490384832,0.497621508675,2.11852008126,,,,,"2024-12-23T06:51:39.000+09:00",0,-56543,0,0.0146299483649,-0.153184165232,-0.0748709122203,0,0.030612244898,0.195447409733,0.192406362237,0.280864197531,0.0668860357009,0.0449910184822,0.0218950172188,0.0760068362931,23.9096003778,"train",4537.16666667,0.280534841862,1.19240636224,1.28053484186,2332263,676283.9,6.1588883012,35111436,0.3088578628,6084.83040051,3660.16959949,0.886652021432,25185,63594,67167,-23661,-53616,-98152,0,-8792,36204,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0748657360054,-0.0644595190887,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",5865,6350,5775,5895,1765292,0.0146299483649,0.0387665198238,0.374125874126,65.6704206894,5407.63956527,5001.87102751,405.768537756,290.271961456,115.4965763,4952.75,4563.5,451.128310373,0.0644050687985,0.508427474702,0.605181264438,,,,,"2024-12-24T06:51:39.000+09:00",0,13595,0,-0.0983884648007,-0.0941475826972,-0.100932994063,0,0.00946643717728,0.0989672977625,0.190247842108,0.291771666484,0.068832661197,0.0492403666593,0.0195922945377,0.0765272791133,23.0656864868,"train",4560.33333333,0.292668664571,1.19024784211,1.29266866457,2591219,762973.95,2.31369891462,36876728,0.387386292809,6211.80708767,3693.69291233,0.874188751738,-723054,-691188,-644484,721816,691974,612761,0,0,36204,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.00111782111705,-0.00172473733486,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",5755,5755,5250,5315,720858,-0.0983884648007,0.00188501413761,0.237485448196,54.7462866453,5393.38732446,5025.06576621,368.321558243,305.881880814,62.4396774293,5003.75,4579,464.976288203,0.0691799791795,0.491897468195,-0.0463910502639,,,,,"2024-12-26T06:51:39.000+09:00",0,76652,0,-0.0197554092192,0.0291627469426,-0.0197554092192,1,-0.0237489397795,0.0856658184902,0.0622033474894,0.160733784669,0.0692985057842,0.0575506831258,0.0117478226584,0.0874837795303,22.0664857392,"train",4572.75,0.162320266798,1.06220334749,1.1623202668,2693872.6,797304.05,0.90411932562,36155870,0.323352113914,6234.41597824,3773.08402176,0.626455921226,-132816,-76159,-44622,119885,64752,706,-36204,-36204,0,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.0977783116891,-0.0996693080961,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",5345,5550,5200,5210,379269,-0.0197554092192,0.00385356454721,0.220140515222,53.0265705678,5365.17388993,5038.76459835,326.409291579,309.987362967,16.4219286121,5050.75,4592.5,456.763696189,0.0694354282064,0.469622663739,-0.26597125619,,,,,"2024-12-27T06:51:39.000+09:00",0,42022,0,-0.0393474088292,0.0220729366603,-0.0115163147793,1,0.00564440263405,0.065851364064,0.0315299707964,0.134458356015,0.0626505358117,0.0594985341587,0.00315200165299,0.0876705750842,21.4043361301,"train",4582.91666667,0.136830620966,1.0315299708,1.13683062097,2752935.6,815730.45,0.464944026547,35776601,0.293459132242,6236.72333444,3864.77666556,0.567138946288,401,-13425,54601,-19311,-5985,-104497,-36204,-36204,0,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.0153096353677,-0.0131829430005,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",5180,5300,5000,5005,221587,-0.0393474088292,-0.214285714286,0.157225433526,49.7413190286,5309.76252224,5036.26351699,273.499005257,302.689691425,-29.1906861678,5084.75,4602.6,445.566289318,0.0703397566135,0.447948230644,-0.369606544242,,,,,"2024-12-30T06:51:39.000+09:00",0,180106,0,-0.016983016983,0.044955044955,0.045954045954,1,-0.00575815738964,0.0575815738964,-0.0156841535965,0.0874288445661,0.0546451558955,0.0604774608241,-0.00583230492863,0.08902423363,20.8267632605,"train",4589.75,0.0904733373277,0.984315846403,1.09047333733,1450432.6,826413.15,0.26813101897,35555014,0.275779191074,6223.60238288,3945.89761712,0.464986682559,629922,-110778,-29136,-649896,90066,-22475,-36204,-36204,0,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0290991035038,-0.0250350531368,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",4985,5005,4795,4920,195498,-0.016983016983,-0.153184165232,0.145518044237,48.4022877431,5249.79905728,5027.65140462,222.147652666,286.581283673,-64.4336310073,5116,4610.8,428.740125795,0.0704922157748,0.423535894509,-0.39220273797,,,,,"2025-01-02T06:51:39.000+09:00",0,123386,0,0.0853658536585,0.0823170731707,0.0731707317073,1,-0.003996003996,0.041958041958,-0.0383111806099,0.0670599462132,0.0451519619239,0.0582482283888,-0.0130962664649,0.0871423019909,20.6843692387,"train",4596,0.0704960835509,0.96168881939,1.07049608355,656500.8,835681.05,0.233938534325,35359516,0.261630498861,6199.40481815,4032.59518185,0.409544430339,-22114,-123458,-80089,12063,100476,26208,0,-36204,0,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.0147873808099,-0.0353321918708,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",4995,5570,4995,5340,574727,0.0853658536585,-0.0941475826972,0.260920897285,54.8674359058,5263.67612539,5050.78833761,212.887787785,271.842584495,-58.9547967107,5171.25,4627.9,444.544402524,0.0721671290464,0.389904257097,-0.17820717764,,,,,"2025-01-03T06:51:39.000+09:00",0,-145424,0,0.0243445692884,-0.00280898876404,0.00187265917603,0,0.015243902439,0.116869918699,0.032632342277,0.153871086238,0.0398666269259,0.0509068510291,-0.0110402241031,0.083248015454,21.8446313567,"train",4609.16666667,0.158560838908,1.03263234228,1.15856083891,418387.8,863889.35,0.665278487343,35934243,0.28696273429,6179.39619476,4163.10380524,0.58369321874,-298657,410972,-257552,299883,-427918,208882,0,-36204,0,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.0855950690335,0.0729209635835,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",5355,5665,5265,5470,275409,0.0243445692884,0.0291627469426,0.293144208038,56.6768853486,5295.41825995,5081.84105334,213.577206607,260.189508918,-46.6123023109,5233.25,4648.7,441.362659487,0.0721108058957,0.350608472691,-0.372000816942,,,,,"2025-01-06T06:51:39.000+09:00",0,196297,0,-0.026508226691,-0.0338208409506,-0.0457038391225,0,0.00280898876405,0.0749063670412,0.0452395738786,0.176673048379,0.0390451931639,0.0475666378277,-0.00852144466378,0.0806878719354,21.1330464406,"train",4625.08333333,0.182681393128,1.04523957388,1.18268139313,329298,876864.85,0.314083749622,36209652,0.299327142604,6150.66089486,4315.83910514,0.629031604774,-321709,-299671,-363789,329156,299337,319538,0,0,0,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.00642832294625,-0.00351614172045,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",5410,5620,5255,5325,124751,-0.026508226691,0.0220729366603,0.156351791531,54.072860503,5299.96929688,5099.85282717,200.116469711,248.174901076,-48.0584313652,5269.25,4666.6,435.908183809,0.0706142656075,0.330719709444,-0.457081208152,,,,,"2025-01-07T06:51:39.000+09:00",0,-46444,0,-0.0178403755869,-0.0291079812207,-0.0488262910798,0,-0.0109689213894,0.0667276051188,0.0105802533567,0.141087729825,0.0375805576922,0.0466056152256,-0.00902505753336,0.0818606917952,20.3142430217,"train",4638.25,0.148062307983,1.01058025336,1.14806230798,278394.4,865758.6,0.144094439258,36084901,0.275929225537,6140.57241449,4397.92758551,0.531991602117,-130492,-254351,-218286,134265,254052,168091,0,0,0,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0456407126038,-0.0437945563215,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",5315,5345,5200,5230,112309,-0.0178403755869,0.044955044955,0.181920903955,52.3749944536,5289.20478967,5109.49335849,179.711431178,234.482207097,-54.7707759186,5309.5,4684.2,415.129027823,0.0700305058713,0.294314551556,-0.462608061293,,,,,"2025-01-08T06:51:39.000+09:00",0,-46581,0,0.0181644359465,0.00860420650096,-0.0248565965583,1,-0.0018779342723,0.0272300469484,-0.0149731613146,0.116519362965,0.0343616503208,0.0448340740146,-0.0104724236938,0.0793745751095,20.1911758388,"train",4650.25,0.124670716628,0.985026838685,1.12467071663,256538.8,862872,0.130157195969,35972592,0.280197642292,6090.83155574,4528.16844426,0.449125310878,-155285,-374235,-421017,153149,375127,370191,0,0,0,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.01923069319,-0.0183000112212,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",5230,5345,5185,5325,89088,0.0181644359465,0.0823170731707,0.175496688742,53.9327560519,5294.7117451,5125.45681342,169.254931687,221.436752015,-52.1818203277,5349.25,4703.9,396.905525836,0.0699892649449,0.259757436406,-0.472207176897,,,,,"2025-01-09T06:51:39.000+09:00",0,-37188,0,0,-0.00469483568075,-0.0413145539906,0,0,0.0305927342256,-0.00453334579614,0.132039371585,0.0317849636971,0.0415843665755,-0.00979940287843,0.0745362489832,19.9775479169,"train",4663.91666667,0.141744242143,0.995466654204,1.14174424214,235256.8,856529.5,0.104010428129,36061680,0.274867590667,6044.00373335,4654.49626665,0.482547772803,-4986,-282543,-366381,1778,289052,363877,0,0,-44996,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,0.00654772714666,0.0162988941736,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",5370,5400,5230,5325,89154,0,-0.00280898876404,0.0878447395301,53.9327560519,5299.37147663,5140.2377902,159.133686426,208.976138897,-49.8424524713,5370.75,4723.5,380.697988276,0.0681299923013,0.246924834991,-0.465751639003,,,,,"2025-01-10T06:51:31.000+09:00",0,-13138,0,-0.0075117370892,-0.0319248826291,-0.0150234741784,0,0.00845070422535,0.0319248826291,-0.00851836335707,0.127342013338,0.0298842603616,0.0392443453327,-0.00936008497113,0.0714925799579,19.9782884832,"train",4677.33333333,0.138469213227,0.991481636643,1.13846921323,138142.2,847793.45,0.105160048123,36061680,0.262137493513,6033.83577876,4707.66422124,0.465502200873,-105982,-61676,-331511,108218,62387,327063,0,0,-44996,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.000337161103508,-0.00540555563276,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",5400,5400,5265,5285,66180,-0.0075117370892,-0.0338208409506,0.0591182364729,53.0848604414,5297.16048022,5150.96091685,146.19956337,196.420823791,-50.2212604217,5385.5,4742,363.14813197,0.0681256502829,0.238164766044,-0.473008070471,,,,,"2025-01-13T06:51:31.000+09:00",0,51106,0,-0.0217596972564,0.00283822138127,0.0141911069063,1,0.0140845070423,0.0253521126761,-0.0186612199424,0.114508646141,0.0276631151125,0.0371657187874,-0.00950260367486,0.0687129861817,19.6727614826,"train",4689.75,0.12692574231,0.981338780058,1.12692574231,96296.4,838485.4,0.078928029039,35995500,0.246053658179,6026.81817376,4744.18182624,0.421645757043,132046,79520,-282683,-127998,-82027,279426,0,0,-44996,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.00508499534686,0.000269664945296,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",5235,5270,5150,5170,83151,-0.0217596972564,-0.0291079812207,-0.00767754318618,50.6208543562,5277.59732942,5152.37121931,125.226110111,182.181881055,-56.9557709443,5383.5,4758.9,346.85183683,0.0677498141941,0.239152913268,-0.45786982355,,,,,"2025-01-14T06:51:31.000+09:00",0,23419,0,0.0203094777563,0.0938104448743,0.0338491295938,1,-0.00946073793756,0.0227057710501,-0.0396582149159,0.0863855092563,0.024221684741,0.0352382748656,-0.0110165901246,0.0670893301411,19.8790414808,"train",4700.33333333,0.0999219913481,0.960341785084,1.09992199135,87976.4,831989.95,0.0999423130051,35912349,0.230173273127,6027.23985429,4739.76014571,0.33417214378,97298,-54753,-298718,-97097,57690,294952,0,0,-44996,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0113374822773,-0.00827573731823,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",5235,5390,5185,5275,58476,0.0203094777563,0.00860420650096,0.00860420650096,52.7761584376,5277.19774028,5161.45483269,115.742907585,168.894086361,-53.1511787762,5385.75,4777.1,337.790991342,0.0678700424532,0.238366052188,-0.46828865686,,,,,"2025-01-15T06:51:33.000+09:00",0,74957,0,0.00473933649289,0.054028436019,0.0236966824645,1,0.0125725338491,0.0396518375242,-0.0205635241146,0.104226413514,0.0219417834284,0.032017836277,-0.0100760528486,0.0640362068895,19.5471056542,"train",4713.25,0.119185275553,0.979436475885,1.11918527555,77209.8,825639.05,0.0708251384185,35970825,0.224251687223,6027.63998279,4743.86001721,0.413731322368,-498,93111,-292917,1200,-89562,286124,0,0,-44996,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.0171603269023,0.00642941393341,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",5450,5525,5205,5300,181342,0.00473933649289,-0.00469483568075,0.00473933649289,53.298829122,5280.70578023,5171.71743768,108.988342557,156.9129376,-47.9245950437,5387,4796.1,336.520206246,0.0678581338912,0.238024627312,-0.39633863771,,,,,"2025-01-16T06:51:38.000+09:00",0,-187797,0,-0.027358490566,0.0141509433962,0.0301886792453,1,0.0331753554502,0.060663507109,-0.0161499907184,0.105064531599,0.0205638382182,0.0296062146416,-0.00904237642334,0.063494378537,20.6836021307,"train",4726.41666667,0.12135691239,0.983850009282,1.12135691239,95660.6,829920.3,0.218505319125,36152167,0.2282534841,6028.11933367,4745.88066633,0.432149917003,-59803,24703,-317704,59304,-24501,311411,0,0,-44996,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.00497558218841,0.0136942693657,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",5335,5455,5115,5155,212893,-0.027358490566,-0.0319248826291,-0.0916299559471,49.8524280169,5261.36642943,5170.47910896,90.8873204682,143.707814174,-52.8204937057,5361,4812,336.768762943,0.0659751463615,0.236684799727,-0.368334197718,,,,,"2025-01-17T06:51:38.000+09:00",0,-57443,0,0.0281280310378,0.0281280310378,0.0921435499515,1,0.00660377358491,0.0641509433962,-0.0384256668532,0.0712801330008,0.0176309060074,0.0278773645342,-0.0102464585268,0.0653285670112,20.8162673684,"train",4737.58333333,0.0881075091027,0.961574333147,1.0881075091,120408.4,817039.35,0.260566397445,35939274,0.190029953882,5995.43360567,4726.56639433,0.337650466369,-145622,-94393,-436285,145623,95095,421538,0,0,-36204,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.0396461696445,-0.0451069763939,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",5160,5320,5135,5300,95026,0.0281280310378,0.00283822138127,-0.000942507068803,53.1171544746,5267.31005567,5180.07324904,87.2368066329,132.413612666,-45.1768060328,5360.75,4829.2,325.928137018,0.0646821575909,0.236730162832,-0.436159157135,,,,,"2025-01-20T06:51:38.000+09:00",0,122203,0,0.0669811320755,-0.0169811320755,0.128301886792,0,0.000969932104753,0.0358874878758,-0.0113323695378,0.0974902675391,0.0164597748364,0.024983700503,-0.00852392566657,0.0614958749091,20.0373679189,"train",4752.08333333,0.115300306883,0.988667630462,1.11530030688,126177.6,811411.15,0.117112021446,36034300,0.209995573761,5995.2756102,4726.2243898,0.452129591758,91472,52537,-243773,-91972,-53536,228526,0,0,-36204,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0296868898266,0.0275066900459,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",5330,6000,5330,5655,877792,0.0669811320755,0.0938104448743,0.0895953757225,59.9855969444,5326.95466249,5215.25300837,111.701654122,128.271220957,-16.5695668348,5384,4853.4,352.647555803,0.0659402245088,0.238421320807,0.0163335427074,,,,,"2025-01-21T06:51:38.000+09:00",0,290521,0,-0.0167992926614,-0.0893015030946,0.053050397878,0,0.00566037735849,0.12641509434,0.0503343239227,0.165162566448,0.0197527239827,0.0226827976935,-0.00293007371084,0.0623603104868,22.3254603313,"train",4772.5,0.184913567313,1.05033432392,1.18491356731,285105.8,851103.05,1.03135807115,36912092,0.256702228949,6025.83019561,4742.16980439,0.711115028439,168820,96225,-226304,-170283,-97687,208070,0,0,-36204,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.0683680671471,0.062882827973,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",5655,5670,5475,5560,104672,-0.0167992926614,0.054028436019,-0.12715855573,57.5555672745,5362.80779134,5240.78982256,122.017968775,127.020570521,-5.00260174571,5343.5,4875.7,341.387016102,0.0422276900258,0.17441149258,-0.448128560603,,,,,"2025-01-22T06:51:38.000+09:00",0,63612,0,-0.033273381295,-0.0584532374101,0.0854316546763,0,0,0.0344827586207,0.0405165153925,0.140349078081,0.0219456778372,0.0228454263526,-0.000899748515416,0.0614005424645,20.1819403193,"train",4792.66666667,0.160105717068,1.04051651539,1.16010571707,294345,519631.55,0.201435036037,36807420,-0.23758882616,5809.4839053,4877.5160947,0.732304160655,119802,25907,-365995,-121482,-27587,348044,0,0,-36204,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.015997721264,-0.0146142062199,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",5500,6010,5355,5375,858275,-0.033273381295,0.0141509433962,-0.0748709122203,53.0487251093,5364.68351575,5250.73131719,113.952198559,124.406896128,-10.4546975689,5321.75,4894.8,363.787943524,0.0384284282561,0.155826817668,1.2175334211,,,,,"2025-01-23T06:51:38.000+09:00",0,-374136,0,-0.0139534883721,-0.0176744186047,0.125581395349,0,-0.0107913669065,0.117805755396,0.0100061070137,0.0981041104846,0.0212004090343,0.0231454690471,-0.00194506001282,0.0676814778649,22.2521936931,"train",4809.91666667,0.117482977876,1.01000610701,1.11748297788,429731.6,354287.45,2.42253853474,35949145,0.118224481279,5736.38568346,4907.11431654,0.564212997245,-353589,-241249,-622547,334648,221808,586835,667,667,-35537,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.0448022352006,-0.0418675939742,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",5375,5480,5245,5300,135857,-0.0139534883721,0.0281280310378,-0.100932994063,51.2951064267,5354.73220563,5254.38084925,100.351356384,119.59578818,-19.2444317953,5292,4915.7,354.588804701,0.0382720606467,0.12114612539,-0.526963909909,,,,,"2025-01-24T06:51:38.000+09:00",0,9086,0,-0.0169811320755,0.00943396226415,0.132075471698,1,0,0.0437209302326,0.00151171579743,0.0781780824705,0.0189342181857,0.0225652430527,-0.00363102486703,0.0669035480567,20.3948202419,"train",4825.83333333,0.0982559143499,1.0015117158,1.09825591435,414324.4,272815.7,0.497980871335,35813288,-0.194900806662,5612.55264778,4971.44735222,0.512478449414,-472674,-230827,24076,465589,222279,-48157,667,667,-35537,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.00155880587541,-0.00261949047503,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",5275,5280,5145,5210,101619,-0.0169811320755,-0.0169811320755,-0.0197554092192,49.1935813216,5332.46571246,5251.09337893,81.3723335247,111.951097249,-30.5787637239,5286.75,4936.5,340.332461508,0.0318717448641,0.121930664494,-0.582200476324,,,,,"2025-01-31T06:51:38.000+09:00",0,-11860,0,-0.0115163147793,0.00191938579655,0.158349328215,1,-0.00471698113208,0.0254716981132,-0.0145174256396,0.0554036260508,0.0156184901199,0.0214877345967,-0.00586924447675,0.0653229292721,20.0873209412,"train",4840,0.0764462809917,0.98548257436,1.07644628099,415643,241853.75,0.420167146468,35711669,-0.0918325641012,5609.05847026,4964.44152974,0.380937041557,20897,-44668,-212282,-19597,44788,208562,0,0,0,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.0254526425963,-0.0235141910111,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",5210,5210,5020,5150,80608,-0.0115163147793,-0.0893015030946,-0.0115163147793,47.7879529986,5304.39406439,5243.60498049,60.7890838937,101.718694578,-40.9296106839,5283.75,4957.1,329.594428543,0.0316728501017,0.123474252473,-0.606739436159,,,,,"2025-02-03T06:51:38.000+09:00",0,24821,0,0.0165048543689,-0.0165048543689,0.160194174757,0,0,0.0364683301344,-0.0253134610835,0.0389138810998,0.0118037056104,0.0197512028306,-0.00794749722017,0.0639989181637,19.8441051752,"train",4853.75,0.0610352819985,0.974686538916,1.061035282,256206.2,226920.7,0.355225415751,35631061,-0.0320684714969,5609.95354075,4957.54645925,0.294989962875,300961,-109108,-321987,-280841,111250,325305,-667,0,0,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.00385705902399,-0.010898810594,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",5220,5395,5125,5235,129914,0.0165048543689,-0.0584532374101,0.045954045954,49.9689450271,5293.71805448,5242.96757453,50.7504799504,91.5250516522,-40.7745717018,5295.25,4980.8,325.337683647,0.0305300330977,0.113820823292,-0.381798035378,,,,,"2025-02-04T06:51:38.000+09:00",0,20081,0,0.00859598853868,-0.025787965616,0.0850047755492,0,0.0135922330097,0.052427184466,-0.0113781219017,0.0510359781561,0.00969445653303,0.0174832954445,-0.00778883891151,0.0621466444407,20.3377500968,"train",4868.25,0.0753350793406,0.988621878098,1.07533507934,261254.6,222337.05,0.584311071861,35760975,0.0463172916974,5596.60485727,4993.89514273,0.400034795281,377306,26677,-228540,-366124,-22363,235615,-667,0,0,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.0416978136876,0.0501315690018,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",5250,5305,5100,5280,53372,0.00859598853868,-0.0176744186047,0.0731707317073,51.1327482218,5291.60758456,5245.71071716,45.8968674028,82.3994148023,-36.5025473995,5313.25,5006,316.742134815,0.0302127053414,0.0932746559464,-0.661114294802,,,,,"2025-02-05T06:51:38.000+09:00",0,65747,0,0.0132575757576,-0.0331439393939,0.0918560606061,0,0.00286532951289,0.0391595033429,-0.00625794005552,0.0547343188174,0.00869258852325,0.0156059497732,-0.0069133612499,0.0599890406847,19.4567229231,"train",4883.75,0.081136421807,0.993742059944,1.08113642181,100274,215230.75,0.247975719083,35814347,0.105661249612,5561.04578285,5065.45421715,0.432908462733,-22163,286758,-212331,22055,-267805,218554,0,-667,0,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,-0.00270823526376,-0.0143082456187,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",5300,5350,5185,5350,67489,0.0132575757576,0.00943396226415,0.00187265917603,52.9655933263,5300.59103309,5253.43584922,47.1551838694,75.3505686157,-28.1953847463,5313.75,5032.4,305.9034109,0.0239361805429,0.0933615221546,-0.526997177182,,,,,"2025-02-06T06:51:38.000+09:00",0,17084,0,-0.0242990654206,-0.0196261682243,0.0915887850467,0,0.00378787878788,0.03125,0.00682192425312,0.0631110404578,0.00881405305971,0.0140842184328,-0.00527016537313,0.0571782076448,19.7045717433,"train",4900.25,0.09178103158,1.00682192425,1.09178103158,86600.4,189868.85,0.355450617624,35881836,-0.0138008420023,5561.79989417,5065.70010583,0.573069976749,-33641,329925,-56971,32483,-321856,57905,0,-667,0,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.00214418125625,-0.00210524233332,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",5350,5375,5215,5220,41516,-0.0242990654206,0.00191938579655,-0.0457038391225,49.2697131886,5288.19241262,5250.95911965,37.2332929659,67.7271134857,-30.4938205199,5301.25,5056.1,295.481738693,0.0238483616221,0.0906850676225,-0.585248233005,,,,,"2025-02-07T06:51:38.000+09:00",0,-33608,0,-0.02969348659,0.0268199233716,0.0727969348659,1,0,0.0299065420561,-0.0153265739212,0.0324162892348,0.00713281474442,0.0129745428134,-0.00584172806894,0.0566056970675,19.1940868596,"train",4913.25,0.0624332163029,0.984673426079,1.0624332163,74579.8,178174.2,0.233007921461,35840320,-0.103643512922,5541.62210737,5060.87789263,0.330991205906,-112257,-106477,-19088,110074,107308,16533,0,0,0,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0352504576581,-0.0370764327904,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",5220,5260,5030,5065,82998,-0.02969348659,-0.0165048543689,-0.0488262910798,45.2182592557,5253.85511837,5237.18437005,16.670748321,57.5158404528,-40.8450921318,5288.25,5076.7,290.804471643,0.0240211353856,0.0987324036001,-0.397544688658,,,,,"2025-02-10T06:51:37.000+09:00",0,-11338,0,0.00691016781836,0.0552813425469,0.0858835143139,1,0,0.044061302682,-0.0422162341039,-0.00230464671933,0.00329136195875,0.0113555459927,-0.00806418403391,0.0574145057538,19.8566812092,"train",4923.58333333,0.0287223059086,0.957783765896,1.02872230591,75057.8,176086.55,0.47134775484,35757322,-0.093016474001,5549.31081667,5027.18918333,0.0724176403637,-101447,-115650,-183286,102149,115185,186438,0,0,0,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.0238474237143,-0.0331784660584,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",5060,5135,5000,5100,35115,0.00691016781836,-0.025787965616,-0.0248565965583,46.292221684,5230.18510016,5227.02256486,3.16253529935,46.6451794221,-43.4826441228,5281.75,5098.9,279.675580811,0.0238209988179,0.103280292979,-0.581454105965,,,,,"2025-02-11T06:51:38.000+09:00",0,-10089,0,0.000980392156863,0.0588235294118,0.0892156862745,1,-0.000987166831194,0.0266535044423,-0.0344109433426,0.000215732805115,0.000620104960656,0.00914611361218,-0.00852600865152,0.0548383491787,19.0033794929,"train",4934.5,0.0335393656905,0.965589056657,1.03353936569,56098,172226.85,0.203888069717,35792437,-0.0523016591199,5554.50034372,5008.99965628,0.16681985159,-45041,-92422,53273,49094,93362,-46150,0,0,0,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.00716790795286,-0.0022027679738,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",5060,5180,5050,5105,36510,0.000980392156863,-0.0331439393939,-0.0413145539906,46.4537204485,5210.92585398,5217.98385635,-7.05800237064,35.9045430636,-42.9625454342,5270.75,5118,268.984467896,0.02342162037,0.107179586972,-0.561526983661,,,,,"2025-02-12T06:51:38.000+09:00",0,30840,0,0.0274240940255,0.0695396669931,0.0685602350637,1,-0.0078431372549,0.0254901960784,-0.0314471375042,-0.00254005470887,-0.00138256657603,0.00703321117798,-0.00841577775401,0.0526903952784,19.0433172106,"train",4945.91666667,0.0321645802093,0.968552862496,1.03216458021,52725.6,169597.95,0.215273828487,35828947,-0.0686131524585,5553.20840402,4988.29159598,0.206593966328,30275,-54039,16173,-27429,57824,-12674,0,0,0,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.00607160941377,0.00108710577752,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",5145,5325,5095,5245,63151,0.0274240940255,-0.0196261682243,-0.0150234741784,50.9052549188,5216.16803029,5219.98505218,-3.81702188563,27.9602300737,-31.7772519594,5266.75,5137.1,266.199863047,0.0242761988761,0.106910869027,-0.442687436863,,,,,"2025-02-13T06:51:39.000+09:00",0,47600,0,0.02192564347,0.0734032411821,0.0409914204004,1,0.00783545543585,0.0450538687561,-0.00412968149238,0.0210040684433,-0.0007277448781,0.00533083509509,-0.00605857997319,0.0507530720775,19.6183144868,"train",4962.41666667,0.0569447010025,0.995870318508,1.056944701,51858,168297.8,0.375233663185,35892098,-0.0503815260806,5548.28640972,4985.21359028,0.461372669309,57497,-24512,-19807,-54414,28288,23806,0,0,0,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,0.0237455528388,0.0333073101836,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",5245,5435,5165,5360,79143,0.02192564347,0.0268199233716,0.0141911069063,54.268441271,5238.29602563,5230.35652979,7.93949583778,23.9560832265,-16.0165873888,5270.5,5158.4,266.4713014,0.0246931947532,0.107918540797,-0.378504519068,,,,,"2025-02-14T06:51:34.000+09:00",0,2212,0,-0.00279850746269,0.115671641791,0.0214552238806,1,0,0.0514775977121,0.0169813110711,0.0390818858561,0.00148124922347,0.00446941851241,-0.00298816928895,0.0497147950374,19.8657308781,"train",4982.25,0.0758191580109,1.01698131107,1.07581915801,59383.4,168945.95,0.468451596502,35971241,-0.00717951510527,5554.89233464,4986.10766536,0.657353045599,-10069,9766,-88842,9792,-6920,91640,0,0,0,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.00827781091687,0.0164236171139,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",5395,5570,5295,5345,68258,-0.00279850746269,0.0552813425469,0.0338491295938,53.7512129536,5254.71202169,5238.8486387,15.8633829905,22.3375431793,-6.47416018886,5279.25,5179.9,267.080494158,0.0241591534067,0.10692651548,-0.420727851981,,,,,"2025-02-17T06:51:34.000+09:00",0,-54599,0,0.0102899906455,0.114125350795,0.0392890551918,1,0.00652985074627,0.0513059701493,0.012454420609,0.0318732021854,0.00296789204686,0.00417914746105,-0.00121125541419,0.0499682870267,19.7149667485,"train",5002.66666667,0.0684301705757,1.01245442061,1.06843017058,56435.4,168201.3,0.405811370067,35902983,-0.00278416397495,5561.49590342,4997.00409658,0.61647644696,-67393,-19985,-148518,67864,23539,152287,0,0,0,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.00584902291463,-0.0121941939884,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",5350,5455,5350,5400,42898,0.0102899906455,0.0588235294118,0.0236966824645,55.4286523005,5277.06401835,5250.78577657,26.2782417797,23.1256828994,3.1525588803,5285.5,5201.4,255.860458861,0.0238755555726,0.108631953381,-0.523360630739,,,,,"2025-02-18T06:51:34.000+09:00",0,53670,0,0.0111111111111,0.117592592593,0.0268518518519,1,0.000935453695042,0.0196445275959,0.0216630403935,0.0381820279156,0.00486634107031,0.00428253387026,0.000583807200056,0.0473815664557,19.2607347207,"train",5025.16666667,0.0745912241717,1.02166304039,1.07459122417,57992,167422.4,0.256226168064,35945881,-0.00744942134386,5572.5870948,4998.4129052,0.699416835647,-81595,-61066,-100904,77428,56622,100034,0,0,0,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.00281425686958,-0.00578785999977,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",5400,5515,5365,5460,62151,0.0111111111111,0.0695396669931,0.0301886792453,57.2502533518,5305.20801553,5266.28312645,38.9248890729,26.2855241341,12.6393649388,5293.5,5224.7,248.298997513,0.0239596427627,0.112214363648,-0.415531916933,,,,,"2025-02-19T06:51:34.000+09:00",0,75154,0,0.0311355311355,0.108058608059,-0.0164835164835,1,0,0.0277777777778,0.0314536695948,0.0450360786265,0.00712910056281,0.00481419855936,0.00231490200345,0.0454760068706,19.6425262586,"train",5049.16666667,0.081366562139,1.03145366959,1.08136656214,63120.2,161462.85,0.384924457855,36008032,-0.0446341062356,5590.50336698,4996.49663302,0.780299852642,3602,-16907,-25437,-7769,12740,24567,0,0,0,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,0.00483242798732,0.00438354500659,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",5460,5630,5400,5630,104104,0.0311355311355,0.0734032411821,0.0921435499515,61.9902192885,5355.17601314,5293.22511709,61.9508960511,33.4185985175,28.5322975336,5317.25,5252.6,246.991926262,0.0237948187824,0.121744824012,-0.217231531339,,,,,"2025-02-20T06:51:34.000+09:00",0,128245,0,0.0621669626998,0.0657193605684,-0.050621669627,1,0,0.0421245421245,0.0588179980253,0.0718501313635,0.0110037115544,0.00593580790719,0.00506790364718,0.0438706796203,20.1890104013,"train",5075.83333333,0.109177474963,1.05881799803,1.10917747496,71310.8,156023.4,0.667233248346,36112136,0.0553961777528,5640.92383274,4993.57616726,0.983125245797,-4860,-82342,-7756,242,78195,6906,0,0,0,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,0.014114886323,0.0251638385097,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",5635,6070,5585,5980,334782,0.0621669626998,0.115671641791,0.128301886792,69.4905423371,5451.30278035,5344.09733064,107.205449712,48.1759687563,59.0294809552,5351.25,5287.6,263.992502958,0.0264761718752,0.162021022024,0.690153702492,,,,,"2025-02-21T06:51:34.000+09:00",0,418940,0,-0.00418060200669,0.00919732441472,-0.111204013378,1,0.00088809946714,0.0861456483126,0.11749591217,0.130947878054,0.0179273327277,0.00805618206627,0.00987115066141,0.0441459035047,21.4174107002,"train",5108.25,0.170655312485,1.11749591217,1.17065531248,122438.6,168011.2,1.99261715886,36446918,0.122794789871,5784.75749705,4917.74250295,1.22518930385,-75458,-126455,-267834,75478,122308,267484,0,0,0,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.0687025678984,0.0750159739684,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",5970,6000,5750,5955,115135,-0.00418060200669,0.114125350795,0.053050397878,68.4515212604,5528.79466029,5389.34938022,139.445280076,66.4298310201,73.0154490554,5366.25,5314.6,262.993038461,0.022592263385,0.183146470554,-0.0825629959689,,,,,"2025-02-24T06:51:34.000+09:00",0,46011,0,0.0134340890008,0.00335852225021,-0.123425692695,1,-0.00167224080268,0.0418060200669,0.109713487072,0.120498250103,0.023416503791,0.0111553032779,0.0122612005131,0.0441633985661,20.3458471151,"train",5140.25,0.158503963815,1.10971348707,1.15850396381,131814,129878.35,0.886483390034,36331783,-0.223404824592,5857.65487381,4874.84512619,1.09904778258,-261860,-211374,-456117,261880,206756,456730,0,0,0,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.00437652824799,-0.0124849741675,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",5955,6040,5910,6035,94990,0.0134340890008,0.117592592593,0.0854316546763,69.9974568215,5606.67240486,5437.17535205,169.49705281,87.0432753781,82.4537774319,5390,5346.8,253.493535714,0.0222362497365,0.210281930345,-0.192577231453,,,,,"2025-02-25T06:51:34.000+09:00",0,24900,0,0.00248550124275,-0.0588235294118,-0.146644573322,0,0,0.0218303946264,0.119666048237,0.128712500935,0.0280856756934,0.0144230779417,0.0136625977518,0.0420038998697,20.1668580372,"train",5174.33333333,0.166333827224,1.11966604824,1.16633382722,142232.4,129394.25,0.734112991883,36426773,-0.147088066123,5956.70980228,4823.29019772,1.06907432817,-627873,-628620,-755431,627861,628628,756249,0,0,0,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.0169412351407,0.0151380843536,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",6005,6095,5860,6050,63980,0.00248550124275,0.108058608059,0.125581395349,70.2914118766,5674.87665027,5482.56977042,192.306879849,108.095996272,84.2108835768,5423.75,5377.2,252.172568877,0.0205096247543,0.23428704605,-0.406865754378,,,,,"2025-02-26T06:51:34.000+09:00",0,56955,0,-0.00826446280992,-0.0471074380165,-0.136363636364,0,-0.0049710024855,0.0389395194698,0.115464392717,0.125120880756,0.0317862611321,0.0178671068219,0.0139191543102,0.0416814163433,19.7741393671,"train",5206,0.162120630042,1.11546439272,1.16212063004,142598.2,89679.5,0.713429490575,36490753,0.301968677345,6059.10718301,4788.39281699,0.992833021132,-610972,-741029,-525217,599161,729238,531997,0,0,-667,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.00814843924152,0.00752862642864,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",5960,6105,5955,6000,52942,-0.00826446280992,0.0657193605684,0.132075471698,67.9031804519,5724.89562715,5520.89793557,203.997691577,127.276335333,76.7213562435,5458.75,5399.3,244.874528243,0.0202669886389,0.249068201406,-0.51966256758,,,,,"2025-02-27T06:51:34.000+09:00",0,41459,0,0.00583333333333,-0.0266666666667,-0.0441666666667,0,-0.0148760330579,0.0247933884298,0.0991527364323,0.111255162706,0.0339996152628,0.0212127225555,0.0127868927072,0.0408124213738,19.576467005,"train",5234.5,0.14624128379,1.09915273643,1.14624128379,132365.8,85533.75,0.618960351908,36437811,0.365074020489,6138.55052221,4778.94947779,0.898094722139,-522778,-729292,-506221,500742,707256,491883,0,0,-667,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0123704739342,-0.0108377963165,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",6100,6220,5940,6035,102183,0.00583333333333,0.00919732441472,0.158349328215,68.7047393477,5772.60399221,5558.97956998,213.624422228,144.545952712,69.0784695162,5500,5420.2,247.383490511,0.0195467660387,0.259525313659,0.264985005417,,,,,"2025-02-28T06:51:34.000+09:00",0,18576,0,-0.009942004971,-0.0720795360398,-0.0240265120133,0,0.0166666666667,0.0466666666667,0.0972727272727,0.113427548799,0.035397584462,0.0239512763401,0.011446308122,0.0409914648735,20.2398517376,"train",5263.5,0.146575472594,1.09727272727,1.14657547259,85846,85561.95,1.19425749413,36539994,0.484049860949,6213.69461256,4786.30538744,0.874810171314,-160466,-713628,-936794,134447,687597,910293,0,0,0,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.0131560675075,0.00655927673567,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",6035,6075,5900,5975,81945,-0.009942004971,0.00335852225021,0.160194174757,65.6767590788,5803.74183956,5589.79589813,213.945941432,158.425950456,55.5199909755,5541.25,5435.5,242.213241189,0.0194727958163,0.261064187162,-0.0587341596445,,,,,"2025-03-04T06:51:34.000+09:00",0,96843,0,-0.0493723849372,-0.0794979079498,-0.0175732217573,0,0,0.0289975144988,0.0782765621475,0.0992548983534,0.0358068521224,0.0265148034236,0.00929204869883,0.0405377809521,20.0091429483,"train",5291.91666667,0.129080515881,1.07827656215,1.12908051588,79208,85628.8,0.956979427482,36458049,0.482891270227,6264.56096356,4817.93903644,0.79983646167,-144127,-623296,-970305,129895,597253,942733,0,0,0,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0239933435557,0.024941565114,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",6055,6060,5540,5680,147196,-0.0493723849372,-0.0588235294118,0.0850047755492,53.2503821636,5784.70463347,5596.47768345,188.226950022,164.386150369,23.8407996525,5563.5,5444.5,262.055152533,0.0229555432866,0.255789084144,0.956873745803,,,,,"2025-03-05T06:51:34.000+09:00",0,29977,0,0.0149647887324,-0.0220070422535,0.0299295774648,0,0.0133891213389,0.0870292887029,0.0209400557203,0.0432546606667,0.033138547539,0.0289412236566,0.00419732388249,0.0461364705163,20.5442268239,"train",5314.5,0.0687741085709,1.02094005572,1.06877410857,89649.2,86492.9,1.70182754885,36310853,0.317874646358,6275.04128482,4851.95871518,0.581864540038,-118066,-219485,-1001593,110270,189665,968277,0,0,0,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0478483678493,-0.0412267857115,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",5685,5775,5585,5765,48963,0.0149647887324,-0.0471074380165,0.0918560606061,55.8428616159,5781.6731514,5608.96081801,172.71233339,166.051386973,6.66094641653,5587.75,5454.3,256.908355923,0.0230561886236,0.252073499212,-0.586984295896,,,,,"2025-03-06T06:51:34.000+09:00",0,52395,0,0.0130095403296,-0.0537727666956,-0.050303555941,0,0.000880281690141,0.0334507042254,0.0317211757863,0.056964230057,0.029958774222,0.0288033628748,0.00115541134719,0.0445634615652,19.4583806261,"train",5339,0.0797902228882,1.03172117579,1.07979022289,86645.8,86272.45,0.567539231817,36359816,0.316131627188,6292.01184761,4883.48815239,0.625840978467,-158522,-261178,-1073153,153401,241837,1041639,0,0,0,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.00341440358775,0.00270025424263,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",5725,5850,5715,5840,36652,0.0130095403296,-0.0266666666667,0.0915887850467,58.0532210249,5790.64651272,5626.07483149,164.571681232,165.755445825,-1.18376459288,5612.25,5457.6,248.200616214,0.0230516315032,0.250725017468,-0.746943794278,,,,,"2025-03-07T06:51:34.000+09:00",0,43508,0,-0.041095890411,-0.0650684931507,-0.00941780821918,0,-0.00693842150911,0.0234171725932,0.0405808721992,0.0700674289065,0.0281800824028,0.0283827818194,-0.000202699416589,0.0425001055162,19.1817093566,"train",5365.75,0.0883846619764,1.0405808722,1.08838466198,83387.8,84730.6,0.432570995603,36396468,0.303687215717,6315.81573964,4908.68426036,0.661854100596,-149057,-249575,-1085721,143942,240453,1054192,0,0,0,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,0.00596142315023,0.029115036012,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",5790,5870,5515,5600,89400,-0.041095890411,-0.0720795360398,0.0727969348659,49.512215594,5761.31628,5624.14336249,137.172917505,160.038940161,-22.8660226561,5631.25,5463.5,255.829143628,0.0243600988874,0.241618764833,0.0357729418148,,,,,"2025-03-10T06:51:34.000+09:00",0,32072,0,-0.0178571428571,-0.0223214285714,0.149107142857,0,-0.00856164383562,0.0607876712329,-0.00554938956715,0.0249839846252,0.0244951638402,0.0285783821716,-0.00408321833145,0.0456837756478,20.0313978399,"train",5388.58333333,0.0392341833815,0.994450610433,1.03923418338,80831.2,87124.8,1.02611426368,36307068,0.267861733972,6311.55783473,4950.94216527,0.477032456188,-184413,-243432,-1073749,182306,237524,1040509,0,0,0,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.0361738358802,-0.0312716918587,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",5595,5595,5385,5500,85915,-0.0178571428571,-0.0794979079498,0.0858835143139,46.4459884206,5721.11377538,5614.94755786,106.166217519,149.264395633,-43.0981781136,5653,5469.7,252.912776226,0.0236728941288,0.223827490381,-0.0213169754129,,,,,"2025-03-11T06:51:34.000+09:00",0,72282,0,0.01,0.01,0.340909090909,1,-0.000892857142857,0.0375,-0.0270652750752,0.00553960911933,0.0193029486398,0.0271389810241,-0.00783603238428,0.0459841411319,19.9736170877,"train",5403.5,0.0178587952253,0.972934724925,1.01785879523,81625.2,87270.65,0.984466140678,36221153,0.26574283565,6285.64840156,5020.35159844,0.379079754551,-127528,-244579,-1099234,127491,239433,1066981,0,0,0,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0205526973378,-0.0152736606529,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",5335,5555,5325,5555,43673,0.01,-0.0220070422535,0.0892156862745,48.3408883257,5695.55780994,5610.50699802,85.0508119175,136.42167889,-51.3708669722,5675.75,5453.4,251.276149352,0.0236987874683,0.205146213581,-0.695831146773,,,,,"2025-03-12T06:51:34.000+09:00",0,33767,0,-0.01800180018,-0.001800180018,0.575157515752,0,-0.03,0.0418181818182,-0.0212747214025,0.0186305790883,0.0153106772129,0.0245583580359,-0.00924768082307,0.0452342303065,19.3069390474,"train",5422.33333333,0.0244667117477,0.978725278598,1.02446671175,60920.6,87698.55,0.497989989572,36264826,0.269325433545,6257.92931087,5093.57068913,0.396294837564,-126280,-257789,-1166960,126426,256609,1131524,0,0,0,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0227568190041,0.0159518888981,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",5550,5570,5430,5455,40693,-0.01800180018,-0.0537727666956,0.0685602350637,45.2087646684,5658.5489161,5598.98796113,59.5609549713,121.049534106,-61.4885791347,5693.25,5446.3,243.32785297,0.0241980892641,0.186649699572,-0.748161900974,,,,,"2025-03-13T06:51:34.000+09:00",0,-78685,0,0.000916590284143,-0.0155820348304,0.519706691109,0,-0.000900090009001,0.025202520252,-0.0418478022219,0.00159741475864,0.0109185985282,0.0221905653723,-0.0112719668441,0.0446063891788,19.2180992692,"train",5437.75,0.0031722679417,0.958152197778,1.00317226794,59266.6,87907.7,0.462905979795,36224133,0.224773256495,6224.57170104,5161.92829896,0.275794966089,-150312,-235222,-1254336,147946,232069,1215884,0,0,0,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0326692024499,-0.0290759512542,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",5425,5505,5375,5460,29227,0.000916590284143,-0.0650684931507,0.0409914204004,45.3992570068,5628.00292901,5588.6925566,39.3103724069,104.701701766,-65.3913293593,5704,5437.6,235.233006329,0.0235755606182,0.176202524936,-0.887654448579,,,,,"2025-03-14T06:51:23.000+09:00",0,13509,0,0.00274725274725,-0.0210622710623,0.581501831502,0,-0.00549954170486,0.0238313473877,-0.0427769985975,0.00411946446962,0.00719970190603,0.0191761358546,-0.0119764339486,0.0430829681922,18.8880522936,"train",5447.16666667,0.00235596487471,0.957223001403,1.00235596487,57781.6,86211.5,0.339015096594,36253360,0.209520771591,6206.52960112,5201.47039888,0.257228231474,-152815,-248337,-1309546,137446,232937,1258841,0,0,0,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,0.00137487474675,0.0100873808364,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",5450,5515,5400,5475,37431,0.00274725274725,-0.0223214285714,0.0214552238806,46.0057418305,5604.46401685,5580.27088574,24.1931311111,88.5999876352,-64.4068565241,5709.75,5440.8,226.644934449,0.0231433846454,0.17132311304,-0.717674482075,,,,,"2025-03-17T06:51:23.000+09:00",0,48998,0,0.0146118721461,-0.0292237442922,0.196347031963,0,-0.0018315018315,0.0210622710623,-0.0411138841455,0.0062858403176,0.00441883673263,0.0161826461434,-0.0117638094108,0.0413963350591,19.1382020766,"train",5455.25,0.00362036570276,0.958886115854,1.0036203657,47387.8,84125.9,0.444940262155,36290791,0.189923673922,6198.85607234,5220.64392766,0.26002138056,-54853,-128229,-1211744,29968,104271,1151700,0,0,0,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0055759311949,-0.0131077555538,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",5475,5565,5400,5555,36344,0.0146118721461,0.01,0.0392890551918,49.243864834,5596.85416811,5578.39896828,18.4551998268,74.5710300735,-56.1158302467,5720.25,5447.7,222.241724845,0.023298673852,0.162858179603,-0.701696992673,,,,,"2025-03-18T06:51:24.000+09:00",0,23283,0,-0.001800180018,-0.0603060306031,0.125112511251,0,0,0.0301369863014,-0.0288885975263,0.0196963856306,0.00332226819565,0.013424127826,-0.0101018596304,0.0400075112233,19.1232381145,"train",5461,0.0172129646585,0.971111402474,1.01721296466,37473.6,82530.2,0.440372130444,36327135,0.256967752411,6186.04475094,5254.45524906,0.322615004068,4000,-103694,-1182943,-30166,74412,1117854,0,0,0,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.00266162027116,0.00201415471633,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",5570,5585,5475,5545,26944,-0.001800180018,-0.001800180018,0.0268518518519,48.8494978373,5588.87660378,5575.92497063,12.951633153,62.2471506894,-49.2955175364,5727.5,5458.5,214.224458785,0.0232376844867,0.157091996185,-0.825247219927,,,,,"2025-03-19T06:51:28.000+09:00",0,-4781,0,-0.0315599639315,-0.0712353471596,0.149684400361,0,0.002700270027,0.019801980198,-0.031863814928,0.0158468443712,0.00233573185808,0.0112258161748,-0.00889008431675,0.0386338068142,18.8221678235,"train",5466.25,0.0144065858678,0.968136185072,1.01440658587,34127.8,81732.5,0.329660783654,36300191,0.216749762946,6177.37220408,5277.62779592,0.297164618811,310,-121747,-1227641,-14214,92297,1167199,0,0,0,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.00243219684114,-0.00453047281837,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",5525,5535,5340,5370,77642,-0.0315599639315,-0.0155820348304,-0.0164835164835,42.443556818,5555.20328012,5560.6712691,-5.46798897772,48.704122756,-54.1721117337,5723,5467.5,213.565568872,0.0242048164802,0.161495380844,-0.0734373208582,,,,,"2025-03-20T06:51:28.000+09:00",0,-43999,0,-0.00465549348231,-0.0270018621974,0.133147113594,0,-0.00360685302074,0.0351668169522,-0.0616809365717,-0.0178326474623,-0.00101824748189,0.00906966904208,-0.010087916524,0.0397701245571,19.8484469868,"train",5467.83333333,-0.0178925229372,0.938319063428,0.982107477063,41517.6,82507.05,0.94103473582,36222549,0.129999194008,6185.11903228,5260.88096772,0.118063772169,-88478,-66395,-1303824,83865,40190,1243334,0,0,0,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.0377919245492,-0.0219159475138,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",5360,5405,5250,5345,58452,-0.00465549348231,-0.0210622710623,-0.050621669627,41.6041999462,5522.86431395,5544.69561954,-21.8313055875,34.5970370873,-56.4283426748,5708.75,5467.6,209.382313952,0.0230945036929,0.171483437993,-0.328637409455,,,,,"2025-03-21T06:51:28.000+09:00",0,3814,0,-0.00561272217025,0.0729653882133,0.10383536015,1,-0.00186219739292,0.0288640595903,-0.06371797679,-0.0224230009511,-0.00408443509589,0.00647278523616,-0.0105572203321,0.0391734918526,19.5598780103,"train",5462.33333333,-0.0214804418136,0.93628202321,0.978519558186,47362.6,80224.45,0.728605805337,36164097,0.0323847654923,6198.22803832,5219.27196168,0.128430724648,-66352,-17231,-1244435,66343,3309,1183955,0,0,0,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.00788152082746,0.0132222067953,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",5330,5355,5225,5315,42316,-0.00561272217025,-0.0292237442922,-0.111204013378,40.5674395329,5490.88518873,5527.6811292,-36.7959404746,20.3184415749,-57.1143820495,5675.5,5464.5,203.71214867,0.0177321839486,0.176709321648,-0.733709535938,,,,,"2025-03-24T06:51:28.000+09:00",0,22153,0,-0.0178739416745,0.108184383819,0.149576669802,1,-0.00280636108513,0.0243217960711,-0.0635186327196,-0.0273584042456,-0.00692303677791,0.00382284883818,-0.0107458856161,0.0383277796181,19.2312088393,"train",5462.5,-0.0270022883295,0.93648136728,0.97299771167,48339.6,65601.15,0.645049667574,36121781,-0.247813491074,6176.95687751,5174.04312249,0.140547356942,50564,-16330,-1101619,-25226,37103,1066495,0,0,0,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.00789932487777,0.00230288149795,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",5265,5330,5220,5220,44166,-0.0178739416745,-0.0603060306031,-0.123425692695,37.3899566019,5449.21054431,5504.88993445,-55.6793901385,5.11887523222,-60.7982653707,5638.75,5462.4,197.018423765,0.0179229778839,0.184958680602,-0.597923909279,,,,,"2025-03-25T06:51:28.000+09:00",0,6250,0,-0.0134099616858,0.124521072797,0.133141762452,1,-0.00940733772342,0.0206961429915,-0.0742629128796,-0.0443760984183,-0.010666549835,0.000980627439122,-0.0116471772741,0.0377429930584,19.2559632265,"train",5463,-0.0444810543657,0.92573708712,0.955518945634,49904,62052.7,0.711749851336,36077615,-0.204800113452,6160.21788012,5117.28211988,0.0984891726206,73890,3495,-968074,-49015,21341,932439,0,0,0,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.0136895088241,-0.0189998643056,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",5195,5265,5110,5150,36630,-0.0134099616858,-0.0712353471596,-0.146644573322,35.2020313902,5403.17815288,5478.60179115,-75.4236382782,-10.9896274699,-64.4340108083,5594.5,5460.8,194.017107782,0.0173843211112,0.189326388467,-0.765428125263,,,,,"2025-03-26T06:51:28.000+09:00",0,29623,0,0.0145631067961,0.135922330097,0.139805825243,1,-0.00478927203065,0.02969348659,-0.07945303423,-0.0569147377674,-0.014645366656,-0.00213390824658,-0.0125114584094,0.037673224812,19.0553748547,"train",5442.66666667,-0.0537726604606,0.92054696577,0.946227339539,51841.2,59134.7,0.619433259998,36040985,-0.326194264958,6124.09324014,5064.90675986,0.0803382989896,45302,27761,-571260,-21886,-4363,534208,0,0,0,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.0072323144348,-0.000969318549004,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",5200,5245,5055,5225,44859,0.0145631067961,-0.0270018621974,-0.136363636364,39.3004020423,5375.76612936,5459.81647329,-84.0503439343,-25.6017707628,-58.4485731716,5553.25,5458.8,193.730171512,0.0179303649736,0.183454617682,-0.45091875084,,,,,"2025-03-27T06:51:28.000+09:00",0,38515,0,0.0976076555024,0.0478468899522,0.148325358852,1,0.00970873786408,0.0368932038835,-0.0591095304551,-0.0428299259911,-0.0160861902267,-0.00489986043306,-0.0111863297936,0.0370775447869,19.2724895974,"train",5432.91666667,-0.0382698059667,0.940890469545,0.961730194033,45284.6,58178.65,0.771056048911,36085844,-0.347987620888,6062.63467782,5043.86532218,0.177797532698,-30796,41352,-521443,28301,-18461,495635,0,0,0,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.00380926764113,0.00722401841775,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",5210,5815,5210,5735,310069,0.0976076555024,0.0729653882133,-0.0441666666667,58.5150976843,5431.03287869,5480.20043823,-49.167559546,-30.3149285194,-18.8526310266,5540,5467,223.106587832,0.0290175082837,0.171417431056,3.83828671306,,,,,"2025-03-28T06:51:28.000+09:00",0,76346,0,0.027027027027,0.00871839581517,0.0444638186574,1,-0.00287081339713,0.115789473684,0.0351985559567,0.0490214011341,-0.00857324490776,-0.00528595091881,-0.00328729398894,0.0389026308339,21.2988931625,"train",5430.25,0.0561208047512,1.03519855596,1.05612080475,95608,71035,4.36501724502,36395913,-0.0294910959386,6014.82628402,5065.17371598,0.705338253758,-52764,17083,-498060,50765,5763,482462,0,0,0,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.11152249472,0.110155109723,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-28T00:00:00.000+09:00",5600,7450,5585,5890,9943694,0.027027027027,0.108184383819,-0.0240265120133,62.4097534239,5501.64320504,5510.55596133,-8.91275628395,-26.0344940723,17.1217377884,5532.75,5479.1,340.384688701,0.0296585166574,0.161961222756,4.35709899471,,,,,"2025-03-31T06:51:28.000+09:00",0,-534639,0,-0.00339558573854,0.0925297113752,-0.00424448217317,1,-0.023539668701,0.325196163906,0.0645700600967,0.0749940683689,-0.00151320140644,-0.0044201178391,0.00290691643266,0.0577902697286,24.793460416,"train",5439.83333333,0.0827537608383,1.0645700601,1.08275376084,2075883.6,563110.55,17.6585112817,46339607,0.87013225023,5980.7954776,5084.7045224,0.898676047253,-66204,-89007,-476998,65632,86495,465393,0,0,0,,,,,,,,,,,,,,,-0.0188596743571,-0.0194066347228,0.0458867013841,0.0464336617498,,,1,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-31T00:00:00.000+09:00",5650,7300,5600,5870,10180316,-0.00339558573854,0.124521072797,-0.0175732217573,61.6060691266,5558.31348119,5537.18144567,21.1320355172,-16.6011881544,37.7332236716,5527.5,5493.1,437.50006808,0.02959171833,0.155318314924,3.03858139255,,,,,"2025-04-01T06:51:28.000+09:00",0,837049,0,-0.00340715502555,0.256388415673,-0.0221465076661,1,-0.0407470288625,0.288624787776,0.0619629127092,0.0686133512953,0.00360000605063,-0.00282814108252,0.00642814713315,0.0745315277819,24.8135765227,"train",5450.83333333,0.0768995566427,1.06196291271,1.07689955664,4103113.6,1068029.1,9.53187136942,36159291,-0.0139864166622,5956.76099287,5098.23900713,0.898941443188,-153704,-186242,-531020,129327,159881,495067,0,0,0,,,,,,,,,,,,,,,-0.0300471465766,-0.0301401060886,0.0266515608381,0.02674452035,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-01T00:00:00.000+09:00",5940,6495,5350,5850,5862370,-0.00340715502555,0.135922330097,0.0299295774648,60.7633948641,5603.18833024,5560.35319044,42.8351397999,-4.71392256355,47.5490623635,5536,5504.6,488.035777503,0.02740799281,0.161616490463,1.42442864534,,,,,"2025-04-02T06:51:28.000+09:00",0,-867701,0,-0.0641025641026,0.495726495726,-0.00683760683761,1,0.0119250425894,0.195059625213,0.0567196531792,0.0627475202558,0.00732224611964,-0.000805798728811,0.00812804484846,0.0834249192312,24.2582614569,"train",5464.91666667,0.0704646304457,1.05671965318,1.07046463045,5268261.6,1353787.8,4.33034630686,30296921,-0.222115016844,5983.3544456,5088.6455544,0.85095213995,544538,516319,164544,-421263,-393614,-49071,0,0,0,,,,,,,,,,,,,,,0.0162305732895,0.0276436055584,-0.019637728315,-0.031050760584,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-02T00:00:00.000+09:00",5860,5935,5445,5475,1024118,-0.0641025641026,0.0478468899522,-0.050303555941,47.6127879024,5583.46704866,5554.03073189,29.4363167759,2.11612530433,27.3201914715,5521.5,5508.1,488.17607911,0.0307305766198,0.15769738907,-0.12005207399,,,,,"2025-04-03T06:51:28.000+09:00",0,-717335,0,0.0566210045662,0.514155251142,0.111415525114,1,0.0017094017094,0.0837606837607,-0.00842162455854,-0.00600933171148,0.00537649621477,0.000386506904901,0.00498998930987,0.0891645806593,22.4472898672,"train",5474.16666667,0.00015223017202,0.991578375441,1.00015223017,5464113.4,1402545.55,0.730185197907,29272803,-0.2526482295,5956.86306688,5086.13693312,0.446596296818,-139672,-197883,-458148,262976,321170,574968,7704,7704,7704,,,,,,,,,,,,,,,-0.00615930102047,-0.00954515872442,-0.0579432630821,-0.0545574053781,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-03T00:00:00.000+09:00",5200,6310,5200,5785,2608566,0.0566210045662,0.00871839581517,-0.00941780821918,56.075763665,5614.4721181,5571.13956656,43.3325515373,10.3594105509,32.9731409864,5518.75,5520.7,532.592073459,0.033176338625,0.155075726239,0.34244124977,,,,,"2025-04-04T06:51:28.000+09:00",0,1023914,0,0.112359550562,0.492653414002,0.0155574762316,1,-0.0502283105023,0.202739726027,0.0482446206116,0.0478743637582,0.0074905015622,0.00179073648244,0.00569976507976,0.0920643169333,23.4373348427,"train",5481.58333333,0.0553520120403,1.04824462061,1.05535201204,5923812.8,1531141.25,1.70367430177,31881369,-0.147442275492,5946.66208209,5090.83791791,0.811103625187,746238,612760,364275,-559696,-450580,-208571,0,0,0,,,,,,,,,,,,,,,-0.00764607759412,-0.00198583631452,0.0642670821603,0.0586068408807,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-04T00:00:00.000+09:00",5895,6550,5505,6435,2213588,0.112359550562,0.0925297113752,0.149107142857,67.8159472374,5740.70717685,5635.1292283,105.577948555,29.4031181518,76.1748304034,5560.5,5543.4,569.19263964,0.0398443648483,0.210564542744,0.184003628578,,,,,"2025-04-07T06:51:28.000+09:00",0,298068,0,0.146076146076,0.017871017871,-0.106449106449,1,0.019014693172,0.180639585134,0.157270029674,0.16083991774,0.0164068296123,0.00456924913004,0.0118375804823,0.0884526246528,23.3796324065,"train",5497.66666667,0.170496574304,1.15727002967,1.1704965743,4377791.6,1637350.65,1.35193277017,34094957,-0.0675515351583,6145.92206996,4975.07793004,1.24689702086,715859,1298382,1064816,-747433,-1206679,-978810,0,0,0,,,,,,,,,,,,,,,-0.00855752603852,0.00570600886626,0.1209170766,0.106653541696,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-07T00:00:00.000+09:00",7225,7750,6815,7375,4038321,0.146076146076,0.256388415673,0.340909090909,77.2754012777,5992.13684195,5764.00854472,228.128297232,69.1481539679,158.980143264,5654.25,5577.8,622.464593952,0.0494417868212,0.34752736716,0.698995775202,,,,,"2025-04-08T06:51:28.000+09:00",0,-1096259,0,0.186440677966,-0.152542372881,-0.228474576271,0,0.122766122766,0.145299145299,0.304328602379,0.322205887626,0.0309326504722,0.009376020877,0.0215566295952,0.0844019788409,24.1171907507,"train",5531.83333333,0.33319273297,1.30432860238,1.33319273297,3149392.6,1834970.95,2.20075473129,38133278,0.0521023234728,6636.75330788,4671.74669212,1.37569679725,428039,383860,97419,-504461,-312618,-56984,-4396,3308,3308,,,,,,,,,,,,,,,-0.0556578595128,-0.0525029459259,0.201734005589,0.198579092002,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-08T00:00:00.000+09:00",7405,9535,7190,8750,8449208,0.186440677966,0.495726495726,0.575157515752,84.4671671065,6416.42348165,5985.19309696,431.230384689,141.564600112,289.665784577,5814,5641.6,745.502837241,0.0617940170292,0.573351266614,1.80416534017,,,,,"2025-04-09T06:51:28.000+09:00",0,-299706,0,-0.0525714285714,-0.271428571429,-0.357714285714,0,0.00406779661017,0.317966101695,0.504987960096,0.550978445831,0.0492834725359,0.0161788114414,0.0331046610945,0.0852003242561,25.0263922465,"train",5590.5,0.565155173956,1.5049879601,1.56515517396,3666760.2,2255247.7,3.74646563213,46582486,0.228747822246,7480.73213205,4147.26786795,1.38076540421,-630743,-562521,-140188,605222,575905,270225,0,0,0,,,,,,,,,,,,,,,0.00258998367838,0.0109780439122,0.183850694288,0.175462634054,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-09T00:00:00.000+09:00",8740,9495,7875,8290,3246766,-0.0525714285714,0.514155251142,0.519706691109,75.8219825741,6704.66602294,6155.91953423,548.746488711,223.000977832,325.745510879,5955.75,5699.9,807.966920295,0.0634277811899,0.662998244593,0.244424932038,,,,,"2025-04-10T06:51:28.000+09:00",0,399363,0,0.0416164053076,-0.265983112183,-0.297346200241,0,-0.00114285714286,0.185142857143,0.391932166394,0.454411480903,0.0661937863343,0.0268999973259,0.0392937890084,0.0974628371888,24.0159752301,"train",5639.91666667,0.469879874112,1.39193216639,1.46987987411,4111289.8,2415551.35,1.34410969984,43335720,0.147204219029,7930.07589762,3981.42410238,1.09115113741,-293993,1144061,921135,226284,-1243371,-900472,84565,76861,84565,,,,,,,,,,,,,,,-0.0173633275213,-0.0228718961197,-0.0352081010501,-0.0296995324518,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-10T00:00:00.000+09:00",8155,10000,7960,8635,3816766,0.0416164053076,0.492653414002,0.581501831502,77.6680946539,7001.64048095,6339.55512428,662.085356664,310.817853598,351.267503065,6114.5,5766.6,895.969283131,0.0633385230637,0.744711561629,0.359827026838,,,,,"2025-04-11T06:51:22.000+09:00",0,213441,0,-0.241459177765,-0.316734221193,-0.310364794441,0,-0.0162846803378,0.246079613993,0.412216861559,0.4974161551,0.0766746215013,0.0359951191197,0.0406795023816,0.10376019492,24.2184930158,"train",5695.08333333,0.5162201314,1.41221686156,1.5162201314,4352929.8,2604928.3,1.46520961825,47152486,0.209202034467,8391.26942179,3837.73057821,1.05352552961,1282189,919811,1532423,-1094699,-847621,-1289129,83453,86761,86761,,,,,,,,,,,,,,,0.0659894493613,0.0596838620432,-0.0243730440537,-0.0180674567356,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-11T00:00:00.000+09:00",8425,8435,6525,6550,3078348,-0.241459177765,0.017871017871,0.196347031963,51.8843732329,6932.15733003,6355.14363359,577.013696436,364.057022166,212.956674271,6168.25,5793.4,982.685762908,0.0859622416215,0.734265566668,0.0968943726364,,,,,"2025-04-14T06:51:24.000+09:00",0,149755,0,-0.0458015267176,-0.0671755725191,-0.0931297709924,0,-0.0243196294152,0.221192819919,0.0618895148543,0.130596886112,0.0880936941124,0.0555812247582,0.0325124693543,0.150028360749,23.7271239761,"train",5716.16666667,0.145872816864,1.06188951485,1.14587281686,4525881.8,2756974.15,1.1165675964,44074138,0.141157417091,8432.8167908,3903.6832092,0.584287644231,1112860,-165520,1027525,-1007843,315495,-767586,94679,94679,94679,,,,,,,,,,,,,,,-0.00504691091425,0.0202408366212,-0.236412266851,-0.261700014386,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-14T00:00:00.000+09:00",5550,7475,5355,6250,6849238,-0.0458015267176,-0.152542372881,0.125112511251,49.3460038762,6827.21004849,6347.35521629,479.854832196,387.216584172,92.6382480245,6203,5815.4,1063.92249413,0.0869036831466,0.72452725118,1.11348067533,,,,,"2025-04-15T06:51:24.000+09:00",0,-339000,0,0.02,-0.0536,-0.0176,0,-0.152671755725,0.323664122137,0.00757697888119,0.0747326065275,0.0767767731514,0.0619546534675,0.0148221196839,0.170227599061,24.4799847059,"train",5734.16666667,0.0899578549629,1.00757697888,1.08995785496,5088065.2,3097618.85,2.21113001039,37224900,0.0144912115317,8450.12126954,3955.87873046,0.510457824559,-29330,686692,887805,315530,-423380,-554776,-44040,37217,40525,,,,,,,,,,,,,,,0.00952431845835,0.0192498454549,-0.0553258451759,-0.0650513721725,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-15T00:00:00.000+09:00",6285,6475,6165,6375,993174,0.02,-0.271428571429,0.149684400361,50.4341181822,6757.6392718,6349.40297805,408.23629375,391.420526088,16.8157676622,6244.5,5838.2,1010.07088741,0.086887649705,0.713444549301,-0.646160500309,,,,,"2025-04-16T06:51:31.000+09:00",0,4767,0,-0.0454901960784,-0.0792156862745,-0.0941176470588,0,0.0056,0.0496,0.0208983905837,0.0919461477853,0.0640370656862,0.0613992982098,0.00263776747643,0.158442492142,22.5688005244,"train",5752.5,0.108213820078,1.02089839058,1.10821382008,3596858.4,3145930.35,0.315701204256,38218074,0.0304819685534,8472.05224406,4016.94775594,0.529292242269,-732345,818209,799768,820391,-632452,-454524,-65465,21296,21296,,,,,,,,,,,,,,,0.00876260744577,0.00414680244859,0.0112373925542,0.0158531975514,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-16T00:00:00.000+09:00",6200,6270,6020,6085,564462,-0.0454901960784,-0.265983112183,0.133147113594,47.8651827036,6654.15630691,6329.81757227,324.338734639,378.004167798,-53.6654331587,6280.25,5854.3,963.280109733,0.0872803586679,0.698362832937,-0.78705863282,,,,,"2025-04-17T06:51:31.000+09:00",0,201579,0,-0.0304026294166,-0.0139687756779,-0.0550534100247,0,-0.0274509803922,0.0392156862745,-0.0310895266908,0.0394069316571,0.0533013532686,0.0621206520621,-0.00881929879354,0.158304044328,21.9572103498,"train",5765.58333333,0.055400581034,0.968910473309,1.05540058103,3060397.6,3170271.35,0.17804848156,37653612,0.0225700396277,8473.19659078,4087.30340922,0.45548227193,63342,191815,1179345,49594,138805,-801857,-93904,-83790,775,,,,,,,,,,,,,,,-0.0121013477785,-0.0179935947859,-0.0333888482999,-0.0274966012925,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-17T00:00:00.000+09:00",6085,6155,5890,5900,456102,-0.0304026294166,-0.316734221193,0.10383536015,46.2468445084,6538.13225969,6297.97923358,240.153026109,350.43393946,-110.280913351,6308,5865.3,913.402959038,0.087679339513,0.684427201977,-0.830206271582,,,,,"2025-04-18T06:51:31.000+09:00",0,326483,0,0.035593220339,0.0152542372881,-0.0271186440678,1,0,0.0435497124076,-0.0646797717185,0.00591615092152,0.0407039027304,0.0593955829594,-0.018691680229,0.154814060854,21.713179378,"train",5778,0.0211145725164,0.935320228282,1.02111457252,2388264.8,3190153.85,0.142971788022,37197510,0.0161969147664,8466.68339504,4149.31660496,0.405497952841,180721,-414776,1134878,-174038,497281,-795157,-39750,-85986,775,,,,,,,,,,,,,,,0.0093894411689,0.0180801304516,-0.0397920705855,-0.0484827598682,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-18T00:00:00.000+09:00",5900,6325,5755,6110,694680,0.035593220339,-0.0671755725191,0.149576669802,48.380364641,6472.2657582,6284.05484591,188.210912291,317.989334026,-129.778421735,6347.75,5883.1,888.87417625,0.0877972410168,0.665707127719,-0.774303178931,,,,,"2025-04-21T06:51:31.000+09:00",0,175179,0,-0.031914893617,-0.0400981996727,-0.0425531914894,0,0,0.0966101694915,-0.0374542160608,0.0385681018511,0.0308037499658,0.0520440808554,-0.0212403308895,0.145478588584,22.1688886393,"train",5791.5,0.0549943883277,0.962545783939,1.05499438833,1911531.2,3222772.05,0.215553563585,37892190,0.0274671768982,8460.62120999,4234.87879001,0.443737697102,148182,-146469,897386,-120983,254408,-550281,-20521,-93904,775,,,,,,,,,,,,,,,0.00526633230921,0.00845802599227,0.0303268880298,0.0271351943467,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-21T00:00:00.000+09:00",6110,6140,5845,5915,328849,-0.031914893617,-0.0536,0.133141762452,46.5334041476,6386.53256463,6256.71744991,129.815114715,280.354490164,-150.539375449,6382.5,5900.1,846.454592232,0.0880809921642,0.645430270631,-0.894351216486,,,,,"2025-04-22T06:51:31.000+09:00",0,60260,0,-0.00760777683855,-0.0295857988166,-0.0160608622147,0,0,0.0482815057283,-0.0732471602037,0.00252538092575,0.0219467649561,0.047397208819,-0.0254504438629,0.143103058704,21.3886007348,"train",5795.83333333,0.0205607476636,0.926752839796,1.02056074766,607453.4,3237006.2,0.101590475792,37563341,0.0229490755995,8442.22935115,4322.77064885,0.386514216118,-536764,-315619,568691,531977,355252,-220865,0,-39750,775,,,,,,,,,,,,,,,0.00201335255414,-0.00323223316661,-0.0339282461712,-0.0286826604504,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-22T00:00:00.000+09:00",5860,6200,5850,5870,306943,-0.00760777683855,-0.0792156862745,0.139805825243,46.0960684379,6307.06601623,6228.07171288,78.9943033415,240.0824528,-161.088149458,6418.5,5915.5,810.993549929,0.0880119582025,0.62210865197,-0.908820267332,,,,,"2025-04-23T06:51:31.000+09:00",0,3339,0,0.0221465076661,-0.0102214650767,-0.0315161839864,0,-0.00929839391378,0.0591715976331,-0.085456103451,-0.00769165750993,0.013457291881,0.0408999067802,-0.0274426148992,0.138159037467,21.312027255,"train",5801,0.0118945009481,0.914543896549,1.01189450095,470207.2,3250521.85,0.0944288376342,37256398,0.0186956595908,8415.00219133,4421.99780867,0.362634761339,-674224,-356655,415352,696388,373278,-76883,0,-20521,775,,,,,,,,,,,,,,,-0.000715313331351,0.000936473548117,-0.0068924635072,-0.00854425038666,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-23T00:00:00.000+09:00",5870,6085,5870,6000,240775,0.0221465076661,-0.0139687756779,0.148325358852,47.6274018447,6259.82509065,6211.17751193,48.6475787227,201.795477984,-153.147899262,6457.25,5933.4,768.422582077,0.0880445978276,0.598199188331,-0.934995352065,,,,,"2025-04-24T06:51:31.000+09:00",0,128784,0,-0.00166666666667,0.0141666666667,-0.0441666666667,1,0,0.0366269165247,-0.0708118781215,0.0112245929821,0.00810792978712,0.033632579664,-0.0255246498769,0.128070430346,21.0911329153,"train",5811.41666667,0.0324504925649,0.929188121879,1.03245049256,405469.8,3260317.65,0.0738501661027,37497173,0.0216440413406,8388.61085442,4525.88914558,0.381624917748,-559351,-769162,368831,554290,759104,-24292,0,0,775,,,,,,,,,,,,,,,0.0156516423769,0.0139082835279,0.00649486528924,0.0082382241382,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-24T00:00:00.000+09:00",6075,6500,5890,5990,623805,-0.00166666666667,0.0152542372881,0.0444638186574,47.5155799927,6218.31353824,6194.79399253,23.5195457169,166.140291531,-142.620745814,6470,5948.3,757.106683358,0.0857896304582,0.592093237899,-0.82473042266,,,,,"2025-04-25T06:51:31.000+09:00",0,-43734,0,-0.0208681135225,-0.0191986644407,-0.0642737896494,0,0.0125,0.101666666667,-0.0741885625966,0.00701040633458,0.00392646840015,0.0277362757147,-0.0238098073145,0.126395105736,22.0414397899,"train",5822.91666667,0.0286940966011,0.925811437403,1.0286940966,439010.4,3276004.45,0.190416408012,36873368,0.00728715432606,8385.4216246,4554.5783754,0.374701216214,-248974,-745314,372481,237678,766968,-33952,11305,11305,12080,,,,,,,,,,,,,,,-0.00127892427818,0,-0.000387742388487,-0.00166666666667,,,0,0,-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,"train",5833.83333333,0.00534239922292,0.906666666667,1.00534239922,354917,2792530.4,0.098195170946,36599155,-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,"train",5843.66666667,-0.0177400034225,0.888235521684,0.982259996577,331255.8,2294041.75,0.0917781901746,36388612,0.00499818715156,8388.15361908,4536.34638092,0.312490616653,-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,"train",5853.25,-0.0073890573613,0.899346000542,0.992610942639,335688.6,2017378.6,0.163135962679,36717719,0.15913715948,8388.77398222,4531.72601778,0.331412519109,-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,"train",5866.66666667,0.0372159090909,0.937487963641,1.03721590909,363024.2,1985045.35,0.190148300642,37095172,0.197032501046,8374.76240707,4606.73759293,0.392317588123,-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,"train",5875.41666667,-7.09169562443e-05,0.904507139833,0.999929083044,284468,1866168.25,0.123795911757,36864148,0.13350294112,8372.91736937,4617.58263063,0.334834963285,-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,"train",5884.25,-0.0228151421167,0.889955115307,0.977184857883,291186.6,1770879.15,0.173815361709,36556342,0.0694961313424,8366.59596977,4555.40403023,0.313444189828,-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,"train",5894.66666667,-0.0347206514363,0.892304073392,0.965279348564,290640.4,1579353.7,0.131580405327,36348530,-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,"train",5903.33333333,-0.0479954827781,0.903500663157,0.952004517222,266191.4,1167236.4,0.177223739767,36141668,-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,"train",5915.33333333,-0.0152710469965,0.955387895686,0.984728953003,231201.8,1015023.35,0.19950772561,36344173,-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,"train",5927.16666667,0.00469589179765,0.998658393426,1.0046958918,263199.6,843735.7,0.463430669106,36735186,-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,"train",5936.83333333,0.000533393223099,1.0012642225,1.00053339322,248010.6,701411.35,0.330563513123,36503325,-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,"train",5950.08333333,0.0319183204717,1.03593723638,1.03191832047,361635.2,397746.2,1.95082944853,37279260,0.00683350337477,6270.86625307,5583.13374693,0.809713439599,-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,"train",5956.33333333,-0.0304437853265,0.979311514329,0.969556214673,471088.8,385794,1.95474787063,36525130,-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,"train",5961.16666667,-0.0354237145973,0.977849581225,0.964576285403,474139.4,368458.8,0.59099687672,36307372,-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,"train",5963,-0.0373972832467,0.977478819873,0.962602716753,429786.6,354116.15,0.477947701623,36138123,-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,"train",5960.83333333,-0.0185935970921,0.998421299654,0.981406402908,417645.6,327939.95,0.521912624552,36309279,-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,"train",5958.58333333,-0.0232577654084,0.994107097105,0.976742234592,309167.2,323174.65,0.722652596669,36075736,-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,"train",5952.75,-0.0449792112889,0.972584577221,0.955020788711,190795.8,315941.15,0.513617805088,35913463,-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,"train",5947.5,-0.0357292980244,0.983367626886,0.964270701976,168699.2,309266.15,0.346869516758,36020738,-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,"train",5940.91666667,-0.0565429016285,0.964259601738,0.943457098371,160976.6,284607.7,0.459003744452,35890102,-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,"train",5934.5,-0.0479400117954,0.973802137194,0.952059988205,147317.4,276040.05,0.37262708799,35992962,-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,"train",5929.08333333,-0.0470702328915,0.974557999138,0.952929767108,120369.4,270453.05,0.365324036834,35992962,-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,"train",5925.08333333,-0.0818694533129,0.941339332064,0.918130546687,118767,261710.75,0.58943318148,35838701,-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,"train",5920.83333333,-0.069387755102,0.958219207861,0.930612244898,114983.8,247256.05,0.357358293154,35927060,-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,"train",5918,-0.041906049341,0.987804878049,0.958093950659,107296.8,240314.9,0.383667429693,36019261,-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,"train",5919.5,-0.0387701663992,0.991807564929,0.961229833601,105532,229626.4,0.409517372567,36113297,-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,"train",5924.66666667,-0.019354112749,1.01166637646,0.980645887251,104643,223953.7,0.421328158454,36207655,-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,"train",5927.75,-0.0316730631353,0.99843451035,0.968326936865,90402.6,217763.55,0.381418286026,36124596,-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,"train",5932.66666667,-0.0307899764018,1.00082676994,0.969210023598,90408.8,212057.8,0.416820319743,36212986,-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,"train",5939.83333333,-0.00838968545694,1.02577499129,0.991610314543,105513.8,200893.45,0.834900291672,36380712,-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,"train",5945.75,-0.0194676870033,1.0162991371,0.980532312997,121391.2,197971.55,0.875999607014,36207289,-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,"train",5949.58333333,-0.0276630016108,1.01158469945,0.972336998389,123894.6,164518.55,0.649622793296,36100414,-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,"train",5953.08333333,-0.0332740736593,1.0065148004,0.966725926341,281117,170270.6,5.10464519418,35231243,-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,"train",5959.08333333,-0.0384427135046,1.00231775047,0.961557286495,304070.2,169540.5,1.19827415868,35028087,-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,"train",5976.25,0.0667224430036,1.1089849526,1.066722443,1086095.8,364970.75,11.1730981181,39105941,0.406582993295,6107.94540615,5389.05459385,1.37148143958,276217,143287,-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,"train",5990.5,0.0299641098406,1.07034434903,1.02996410984,1172590.6,386707.8,1.56680832401,38500044,0.283258444748,6166.55596625,5362.44403375,1.00428302778,218705,2482,-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,"train",6002.08333333,-0.0145088510934,1.02526324912,0.985491148907,1211905.6,390203.15,0.777671835812,38196594,0.271763310983,6176.03341903,5362.46658097,0.679149386603,202559,40110,-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,"train",6016.75,0.0022021855653,1.04208070509,1.00220218557,1087151.8,394359.6,0.622279766994,38441996,0.320587225466,6206.57261277,5366.42738723,0.789830844237,112552,510310,78947,-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,"train",6029.5,-0.00655112364209,1.03289218433,0.993448876358,1089622,399771.2,0.539075851387,38226489,0.275876676459,6227.69223648,5370.80776352,0.722608771683,357064,616677,-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,"train",6029.91666667,-0.0447629182272,0.991906319959,0.955237081773,320538.6,404861.25,0.574115206135,37994052,0.259835931446,6226.6236409,5387.3763591,0.443997435536,365643,129536,-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,"train",6026.08333333,-0.0607497960256,0.974601808007,0.939250203974,227213.4,406681.8,0.342456928242,37854781,0.228903653913,6226.39736213,5388.60263787,0.323942553315,132212,423817,-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,"train",6021.75,-0.0683771328933,0.966325036603,0.931622867107,194263.8,408676.75,0.339392930966,37716079,0.21081661729,6227.7546625,5383.2453375,0.268504628411,193495,607613,-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,"train",6017.58333333,-0.0693938596613,0.963275135461,0.930606140339,170296.4,407241.95,0.30833021991,37590514,0.215082581743,6213.2136475,5413.7863525,0.232933812326,344141,361125,200869,-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,"train",6019.66666667,-0.0697159311147,0.962530079065,0.930284068885,154977,409769.5,0.338995459643,37590514,0.202974355095,6205.79375962,5430.20624038,0.21892275908,317834,384587,327274,-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,"train",6016.75,-0.0676029417875,0.964746345658,0.932397058212,139675,412955.8,0.377587625601,37746441,0.209124075749,6208.21749707,5421.78250293,0.239330012615,252895,494865,230044,-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,"train",6002.33333333,-0.0720275448437,0.958856946118,0.927972455156,127326,412130.3,0.188110410712,37668915,0.188728904427,6213.17323019,5404.82676981,0.204334698405,245681,474594,461562,-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,"train",5973.08333333,-0.0591124070483,0.969049055953,0.940887592952,113710.4,410943.6,0.17185813333,37739539,0.186386161021,6211.97909038,5387.02090962,0.282413212952,173359,364451,636871,-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,"train",5920.83333333,-0.0516537649543,0.969231433133,0.948346235046,97684.6,409062.45,0.111073504791,37694103,0.19184197914,6212.87215146,5373.62784854,0.287606541531,205444,356168,833687,-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,"train",5876,-0.0469707283867,0.967895259906,0.953029271613,79963.6,407158.2,0.123551484411,37643798,0.175707133001,6213.47976282,5358.02023718,0.282865238584,-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,"train",5827.25,-0.0201209833112,0.988445059939,0.979879016689,85272,407895.35,0.447342682382,37826267,0.177196798149,6202.89874164,5350.60125836,0.421682274898,-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,"train",5813.75,-0.0126854439905,0.994412923903,0.987314556009,91747.2,404719.3,0.271551171392,37936169,0.213590011645,6197.95500349,5346.54499651,0.462121657327,-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,"train",5803.41666667,-0.0298818224896,0.976667534045,0.97011817751,91784.8,402916.15,0.175748725883,37865357,0.219021128838,6194.61510087,5334.38489913,0.343646503312,-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,"train",5790.25,-0.0354475195372,0.970291869354,0.964552480463,97992.4,363281.3,0.210509046296,37788883,0.352019220367,6193.19103376,5318.80896624,0.304433317709,-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,"train",5781.41666667,-0.0391628349453,0.966549219192,0.960837165055,98390.4,355738.25,0.147004152632,37736588,0.38068734526,6193.09161986,5301.40838014,0.284396530701,-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,"train",5774.08333333,-0.0543953585706,0.957642725599,0.945604641429,81651.4,156784.25,0.62999950569,37637814,-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,"train",5764.25,-0.0423732489049,0.973716704886,0.957626751095,73453,129934.9,0.530342502284,37706724,-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,"train",5757.5,-0.042987407729,0.975437043594,0.957012592271,69180.6,117234.9,0.421802722568,37657274,-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,"train",5748.75,-0.0702326592738,0.951999287559,0.929767340726,76403.8,110594.3,1.0180452338,37544684,-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,"train",5738.41666667,-0.0624591568522,0.963467048711,0.937540843148,84644,104493.75,0.894752078474,37638180,-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,"train",5727.91666667,-0.0642321961155,0.963335729691,0.935767803884,90987,99396.35,1.31281480658,37507691,-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,"train",5719.58333333,-0.0619946091644,0.966797314952,0.938005390836,93730.6,96564.2,0.855679433993,37590319,-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,"train",5711.58333333,-0.0790644742409,0.950874497221,0.920935525759,189842.8,116129.65,4.56395933338,37060308,-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,"train",5702.58333333,-0.0758574330347,0.955532387471,0.924142566965,178214,112573.7,0.483647601527,37114754,-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,"train",5689,-0.0736509052558,0.958399636281,0.926349094744,171887.2,108721.3,0.568996139671,37114754,-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,"train",5680.41666667,-0.056407247121,0.976987924356,0.943592752879,160408.2,104579.65,0.698931388659,37187848,-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,"train",5671.08333333,-0.0848309405904,0.949288947826,0.91516905941,170884,107453.7,1.25642020703,37052841,-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,"train",5663.58333333,-0.074790694937,0.961776717295,0.925209305063,76515.4,106830.9,0.544486660695,37111009,-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,"train",5657.66666667,-0.0694043480822,0.96947935368,0.930595651918,73202.6,106453.2,0.355855906633,37148891,-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,"train",5648.08333333,-0.0704811366688,0.969842516049,0.929518863331,67104.8,105506.6,0.297355805229,37117518,-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,"train",5636.08333333,-0.0711634852809,0.971333147787,0.928836514719,62442,98872.15,0.50347848206,37067738,-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,"train",5624.25,-0.0700982353203,0.975018642804,0.92990176468,40421.2,94622.2,0.263183481255,37042835,-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,"train",5608.33333333,-0.0754829123328,0.970655683999,0.924517087667,34333,92467.95,0.299855247142,37015108,-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,"train",5598.5,-0.0738590693936,0.974303565556,0.926140930606,35378.8,90799.8,0.474791794696,37015108,-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,"train",5589.5,-0.0678951605689,0.982184937317,0.932104839431,33481.8,89279.45,0.245162800622,37036996,-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,"train",5581.58333333,-0.056719270219,0.994381226687,0.943280729781,32032.6,86467.45,0.491907648485,37079530,-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,"train",5570.08333333,-0.0736224772221,0.977874638745,0.926377522778,39392.4,86107.05,0.716573149353,37017828,-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,"train",5558.33333333,-0.07976011994,0.972988396424,0.92023988006,44182.6,86218.45,0.599384470493,36966150,-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,"train",5548.91666667,-0.0772973703576,0.976028213316,0.922702629642,44750.2,82886.4,0.554361149718,37012099,-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,"train",5537.91666667,-0.0835903995185,0.97027052863,0.916409600482,47657.8,80032.9,0.45513782457,36975673,-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,"train",5528.66666667,-0.086579042566,0.968360498562,0.913420957434,44737.2,74905,0.372885655163,36947742,-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,"train",5518.83333333,-0.0831395524416,0.973123707871,0.916860447558,39441,72534.65,0.485574825273,36982963,-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,"train",5508.91666667,-0.0823967204683,0.97408228153,0.917603279532,34785.4,47454.1,0.598473050801,36954563,-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,"train",5502.16666667,-0.0849059461424,0.972430109604,0.915094053858,29407.6,45684.8,0.417206598256,36935503,-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,"train",5493.75,-0.0889647326507,0.969116080937,0.911035267349,33631.6,45469,1.26560953617,36877957,-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,"train",5482.58333333,-0.0880211579091,0.971534052269,0.911978842091,46798.8,46502.65,2.01637971169,36784190,-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,"train",5469.66666667,-0.101407764032,0.957576347962,0.898592235968,60658.6,44978.3,2.32378724852,36679670,-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,"train",5456.08333333,-0.0845081178501,0.975490674739,0.91549188215,68310.2,45402.8,1.46814733893,36746328,-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,"train",5443.33333333,-0.086037966932,0.974343909127,0.913962033068,66505.6,44010.55,0.228058954046,36736291,-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,"train",5431.25,-0.0747986191024,0.986309436184,0.925201380898,60789.4,43890.15,0.659943062396,36765256,-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,"train",5417.41666667,-0.0659754803181,0.994887927645,0.934024519682,47554.6,42780.8,0.644985601017,36792849,-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,"",5404.16666667,-0.0683114880493,0.991873922679,0.931688511951,29493.8,42246.45,0.336501646884,36778633,-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,"",5391,-0.0734557595993,0.9858390487,0.926544240401,22973.4,42562.9,0.800133449553,36744577,-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,"",5378.25,-0.0721889090317,0.986751038165,0.927811090968,30388,42762.85,1.1016571627,36697467,-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,"",5366.33333333,-0.065469904963,0.993610381891,0.934530095037,29475.6,42888.6,0.568985697831,36721870,-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,"",5344.08333333,-0.0569009340548,1.00079428118,0.943099065945,34454.2,43386.2,1.20973950242,36774356,-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,"",5324.83333333,-0.05818648471,0.997265722098,0.94181351529,38626,42054.85,0.834029844358,36739281,-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,"",5308.75,-0.0675771132564,0.985957573947,0.932422886744,43544,42403.25,1.38305436494,36680635,-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,"",5291,-0.0616140616141,0.990474290559,0.938385938386,49323,43906.05,1.73108261845,36756640,-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,"",5274.83333333,-0.0483111630699,1.00199600798,0.95168883693,52720.2,44154.2,0.937374021044,36798029,-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,"",5261.91666667,-0.0526265777679,0.995655864583,0.947373422232,53279,45521.65,1.21436722966,36742749,-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,"",5250.75,-0.049659572442,0.997351721381,0.950340427558,54060.4,45709.7,0.852816798185,36781731,-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,"",5240.41666667,-0.0477856404548,0.998,0.952214359545,51373.8,46550.35,0.9712708927,36781731,-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,"",5230.41666667,-0.0440532143711,1.00035012254,0.955946785629,46573.6,48197.55,1.07897600604,36833735,-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,"",5220.5,-0.0412795709223,1.00135047267,0.958720429078,54427.4,49353.15,1.63430297762,36914393,0.0369135506042,5061.51729013,4934.98270987,0.553345101287,54071,-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,"",5209.75,-0.0469792216517,0.993695586911,0.953020778348,53318.2,47151.5,1.05477026182,36864659,0.085330265209,5061.39221833,4931.60778167,0.257289850695,-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,"",5204.25,0.00686938559831,1.04533439729,1.0068693856,221589,85942.3,10.2433376812,37744995,0.61979083641,5129.7318362,4895.7681638,1.47130463749,-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,"",5196.16666667,-0.0117714982198,1.02295931072,0.98822850178,237954.2,88961.35,1.42802464216,37617956,0.489891396657,5147.87006088,4891.62993912,0.949773435979,-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,"",5186.91666667,-0.0244686149447,1.0071656051,0.975531385055,248007.8,93573.1,1.09296368294,37515684,0.416462102891,5151.53822956,4896.46177044,0.641134152965,-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,"",5181,0.0123528276395,1.04170804369,1.01235282764,249710.2,96583.35,0.923244016696,37604854,0.434649450449,5194.84367363,4875.15632637,1.15689180944,-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,"",5172.16666667,0.00151451680469,1.02757389407,1.0015145168,252150.8,98300.55,0.630077858161,37542917,0.381517702597,5212.71487996,4869.28512004,0.904740695831,-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,"validation",5161.66666667,-0.0100096867937,1.01293423856,0.989990313206,85495.8,99942.8,0.470879342984,37495856,0.358816743177,5219.03353336,4870.46646664,0.687194965418,-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,"validation",5154.41666667,0.0078735065397,1.02774617934,1.00787350654,76403.6,102318.9,0.797291604972,37577434,0.406990790558,5239.12665253,4870.37334747,0.880335574141,-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,"validation",5148.83333333,0.0196484640533,1.03596270534,1.01964846405,65806.6,102427.75,0.481187959318,37626721,0.453614376963,5268.01170378,4867.48829622,0.955029585193,-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,"validation",5142.91666667,0.0110994085717,1.02422690565,1.01109940857,65736,105648.45,0.840684364039,37537904,0.386202542489,5283.64946165,4870.35053835,0.797605420837,18099,-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,"validation",5137,-0.00622931672182,1.00487180749,0.993770683278,63910.8,105664.7,0.499797945766,37485093,0.336317142811,5286.51378742,4873.98621258,0.559995989383,-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,"validation",5131.33333333,0.00948421462908,1.01798172349,1.00948421463,59450.6,105148.95,0.235475485014,37509853,0.366419255732,5296.85306573,4880.14693427,0.719579202443,39831,49472,-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,"validation",5124.91666667,1.62604269986e-05,1.00544411202,1.00001626043,49826,103889.4,0.322025153673,37476398,0.382985655899,5296.08347304,4898.41652696,0.569782012998,84810,74273,-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,"validation",5123.5,0.0266419439836,1.0289514867,1.02664194398,60046.8,105108.7,0.955115989447,37576789,0.3901432517,5313.15665537,4910.84334463,0.867872491534,71847,81614,-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,"validation",5122.16666667,0.0347183808935,1.03394459618,1.03471838089,64712,108646.4,1.0321833029,37688932,0.410001159725,5338.26398658,4913.73601342,0.909866984035,43725,75098,-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,"validation",5120.33333333,0.0253238721437,1.02154983704,1.02532387214,67061.8,109110.4,0.591694283955,37624372,0.404005026102,5347.70323216,4930.79676784,0.765647116262,-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,"validation",5118.08333333,0.0218669098132,1.01528755157,1.02186690981,69590.4,109031.45,0.343047808683,37586969,0.369268683485,5351.42180121,4951.07819879,0.696706028331,856,42639,-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,"validation",5119.75,0.0469261194394,1.03680061899,1.04692611944,73562.6,109436.6,0.487186188167,37640285,0.392260907228,5375.21228364,4964.28771636,0.962980350034,-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,"validation",5121.25,0.0466194776666,1.03320321912,1.04661947767,64880.4,109685.4,0.519485729185,37640285,0.367665158718,5393.6498543,4981.8501457,0.918285871515,11711,-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,"validation",5121.91666667,0.0367212794689,1.02056505862,1.03672127947,58097,109563.8,0.713976696683,37562059,0.295565688667,5397.35534467,5008.64465533,0.775268992947,-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,"validation",5121.75,0.0445648459999,1.02446263584,1.044564846,59910.4,110758.45,0.664752892443,37635686,0.348066896928,5393.37787616,5051.12212384,0.873258883545,25745,56397,-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,"validation",5121.83333333,0.0142852494224,0.995210727969,1.01428524942,72575.6,71778.1,1.40333890142,37534957,-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,"validation",5120,0.001953125,0.982805689928,1.001953125,74611.2,68600.85,0.925557044847,37471463,-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,"validation",5116.91666667,-0.00721463120694,0.973040271992,0.992785368793,80564,67824.45,1.27894881566,37384719,-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,"validation",5113.75,-0.0105108775361,0.970929674758,0.989489122464,72670.6,65303.9,0.593517385639,37345960,-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,"validation",5110.25,-0.0166821584071,0.965649771799,0.983317841593,69149.2,65008.05,0.861739430732,37289940,-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,"validation",5108.41666667,0.00226749971452,0.983811308066,1.00226749971,55467.6,64271.05,0.502885824955,37322261,-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,"validation",5106.58333333,-0.00618482677589,0.976290097629,0.993815173224,48558.6,61639.6,0.469649381242,37293312,-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,"validation",5105.41666667,0.00187709132457,0.985264374458,1.00187709132,37413.4,60726.15,0.510784892505,37324330,-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,"validation",5104.25,0.00700396728217,0.990652404356,1.00700396728,34310.6,57447.55,0.404629962461,37347575,-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,"validation",5101.08333333,-0.00511329292797,0.978407557355,0.994886707072,29468.4,56397.45,0.564014862374,37315766,-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,"validation",5101.66666667,0.0182946749428,1.00139752301,1.01829467494,33326.8,57740.1,0.893884839133,37367379,-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,"validation",5101,-0.00509703979612,0.978737765778,0.994902960204,33983.4,57678.95,0.558817384852,37335147,-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,"validation",5098.91666667,-0.0203801461095,0.965777262181,0.979619853891,38713.8,55392.9,0.986949591013,37280477,-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,"validation",5098.41666667,-0.0104771089064,0.977855308427,0.989522891094,38968.6,51011.7,0.480654438099,37304996,-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,"validation",5097.91666667,-0.0152840212505,0.975183332524,0.984715978749,40887.2,49853.8,0.830468289278,37263594,-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,"validation",5096.33333333,-0.0257701615541,0.966988022203,0.974229838446,37141.2,49627.8,0.662592337359,37230711,-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,"validation",5094.91666667,-0.0245179018303,0.97165200391,0.97548209817,35090.4,48060.9,0.457294807213,37252689,-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,"validation",5095.08333333,-0.00982973781914,0.989361180566,0.990170262181,118599.6,68822.7,6.86134080761,37724905,0.0614768092504,5297.17107013,4901.32892987,0.362950417645,-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,"validation",5095.83333333,-0.00899427636958,0.992872941755,0.99100572363,123045.8,67248.9,0.695178657197,37771655,0.15583600624,5259.73991325,4912.76008675,0.39552706748,-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,"validation",5097.91666667,0.0053126277074,1.00985221675,1.00531262771,123623.8,65782.15,0.673313353242,37815947,0.137013612355,5201.41202474,4948.58797526,0.697765996158,34923,-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,"validation",5103.91666667,0.0335200091433,1.03859027368,1.03352000914,155153.6,70272.3,2.7113386071,38006479,0.335496347779,5224.03792607,4933.96207393,1.17568533729,67851,40161,-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,"validation",5109.08333333,0.0383467353896,1.04270060439,1.03834673539,161570,69800.6,0.774491909812,38060539,0.42197058478,5262.17691879,4913.32308121,1.12275364807,-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,"validation",5115.33333333,0.045875146618,1.0487625582,1.04587514662,80866.4,68898.3,0.997092816514,38129237,0.540302155496,5309.66964879,4892.83035121,1.09675275688,-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,"validation",5119.83333333,0.0342133532993,1.03559554078,1.0342133533,76037.4,68090.6,0.331984150529,38106632,0.558573430106,5336.72751284,4889.27248716,0.90674478899,-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,"validation",5125.66666667,0.0554724588671,1.05411856398,1.05547245887,78882.8,68215.55,0.85785425757,38165151,0.641504026575,5386.54264637,4877.95735363,1.04612275258,-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,"validation",5132.33333333,0.0589725271157,1.05574980575,1.05897252712,54565.8,70046.85,0.984298366022,38234098,0.6508765205,5434.3110197,4861.6889803,1.00120320256,57754,-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,"validation",5137.75,0.035472726388,1.03095780243,1.03547272639,50987.2,70407.75,0.513679246958,38197931,0.642414364896,5453.89051151,4866.60948849,0.772016281368,35475,-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,"validation",5143.16666667,0.0334100262484,1.02799671196,1.03341002625,41250.8,69857.65,0.286525527269,38177915,0.610945973705,5470.59105613,4869.90894387,0.740976045471,27032,72674,-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,"validation",5147.58333333,0.025724045264,1.01984644358,1.02572404526,44136.2,70547,0.524926644648,38140883,0.5622549506,5480.95174514,4873.54825486,0.669162676285,9912,45280,-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,"validation",5150.91666667,0.017294656291,1.01051007617,1.01729465629,42309.4,71425.8,0.691416826973,38091498,0.543033469699,5486.5963301,4884.4036699,0.590502597594,19610,31829,-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,"validation",5155.33333333,0.0241820768137,1.01739004769,1.02418207681,33405.2,70066.45,0.348611924823,38115924,0.534167922023,5493.64924317,4885.85075683,0.648486713982,-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,"validation",5159.41666667,0.00689677450616,0.999855651253,1.00689677451,32610.6,70064.55,0.459490569767,38083730,0.534209525359,5495.05377545,4896.44622455,0.498747092316,-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,"validation",5163.66666667,0.0109095603899,1.00249663914,1.01090956039,34122.4,68709.8,0.4013255751,38111305,0.604592066925,5491.84030614,4922.15969386,0.52281980415,-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,"validation",5166.91666667,0.00930600132252,0.999904131914,1.00930600132,39115.2,70583.65,0.878333721761,38049309,0.527255958002,5490.47090755,4940.52909245,0.499090812907,-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,"validation",5171.25,0.0142615421803,1.00349165351,1.01426154218,34782.2,69899.55,0.396569076625,38077029,0.581859969056,5486.81297314,4966.68702686,0.535087655462,-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,"validation",5176.5,0.0248237225925,1.01168057211,1.02482372259,36185.6,69827.55,0.450295048301,38108472,0.628520548122,5476.12631119,5011.37368881,0.631790542004,-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,"validation",5181.08333333,0.0161967413507,1.00123609394,1.01619674135,37060,70556.95,0.518248025177,38071906,0.580536006729,5454.02749167,5062.97250833,0.516621703537,-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,"validation",5185.41666667,0.0143832864604,0.998244531954,1.01438328646,33992.6,47558.05,0.25732762382,38059668,0.351951982892,5438.52123205,5099.97876795,0.472676987436,-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,"validation",5188.75,0.00313177547579,0.986355884025,1.00313177548,32792.4,48020.3,1.16606934984,38003673,0.241583247085,5417.08568806,5136.91431194,0.243014432824,-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,"validation",5192.58333333,0.000465407391953,0.983808351482,1.00046540739,34584.2,47639.65,0.769925891563,37966994,0.158530761666,5408.16753699,5152.83246301,0.165145885874,38472,11474,-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,"validation",5190,-0.0202312138728,0.964712578258,0.979768786127,43923.4,42020,1.85956687292,37888855,-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,"validation",5189.16666667,-0.0200738718484,0.966730038023,0.979926128152,50208.2,42716.5,1.59165661981,37888855,-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,"validation",5187.58333333,-0.042906941254,0.947383485188,0.957093058746,65436.2,43700.5,2.02235672361,37800477,-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,"validation",5183.16666667,-0.0391974018457,0.953110047847,0.960802598154,65540.4,45396.05,1.24495413147,37856993,-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,"validation",5179.83333333,-0.0385791048618,0.957048140675,0.961420895138,69088.6,45191.1,1.20421941488,37856993,-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,"validation",5177.66666667,-0.0381767849095,0.961250784153,0.96182321509,60650.8,43541.25,0.825653834008,37856993,-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,"validation",5174.16666667,-0.0365598325012,0.965336948102,0.963440167499,51461,42834.95,0.514556454484,37879034,-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,"validation",5168.83333333,-0.0462064295618,0.958258418776,0.953793570438,50415.2,45991.6,1.8079170979,37795885,-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,"validation",5164,-0.0491866769946,0.957815167032,0.950813323005,47982.6,46357.65,0.956756867529,37751532,-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,"validation",5160.83333333,-0.0476344259648,0.961839530333,0.952365574035,43157,45403,0.667180582781,37781824,-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,"validation",5156.16666667,-0.0496816110159,0.962482812807,0.950318388984,42045.6,45701.35,0.665035059139,37751431,-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,"validation",5152.5,-0.0480349344978,0.96621688171,0.951965065502,43325,45513.55,0.624824914778,37779869,-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,"validation",5145.83333333,-0.0555465587045,0.960759118316,0.944453441296,36934.8,46694.7,1.09644135202,37728671,-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,"validation",5139.91666667,-0.0379221453007,0.98017839445,0.962077854699,40455.4,46692.7,1.32688835728,37790627,-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,"validation",5134.66666667,-0.0388860036354,0.98121085595,0.961113996365,46261.4,48272.8,1.22889080393,37731305,-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,"validation",5130.25,-0.0322109059013,0.990523690773,0.967789094099,48876.2,48874,0.889368580431,37774772,-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,"validation",5125,-0.0156097560976,1.00869739078,0.984390243902,53918,49728.05,1.07880763473,37828419,-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,"validation",5120.16666667,-0.00979785814264,1.015625,0.990202141857,58570,52839.05,1.40914721215,37902877,-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,"validation",5116.25,-0.00806254580992,1.01795206098,0.99193745419,51740.2,51429.65,0.540680327399,37930684,-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,"validation",5110.5,-0.020643772625,1.00582797428,0.979356227375,52054,52640.25,1.15673842734,37869793,-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,"validation",5108.83333333,-0.0027077284442,1.02381191601,0.997292271556,56723.8,52074.1,1.28309466702,37936609,0.045851968637,5108.9801872,4844.0198128,0.947236686883,-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,"validation",5108.16666667,-0.00355639661979,1.02275581454,0.99644360338,60817.2,52380.3,1.41492125856,37862495,-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,"validation",5105.91666667,-0.0315157252207,0.993820027132,0.968484274779,63489.8,52352.45,1.67749551358,37774674,-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,"validation",5104.75,-0.0224790636172,1.00276312484,0.977520936383,65118.8,51324.25,0.700487586277,37810626,-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,"validation",5104.91666667,-0.013695946718,1.0112472384,0.986304053282,64685,51539.35,1.1393624483,37869348,0.0119859874057,5115.51373557,4842.48626443,0.705107565788,50726,129962,308785,-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,"validation",5102.75,-0.0220959286659,1.00210864545,0.977904071334,60970.2,52153.95,0.924992258496,37821106,-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,"validation",5100.91666667,-0.0266455375668,0.997288339861,0.973354462433,56123,53545.8,0.93150163038,37771228,-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,"validation",5098.5,-0.0252034912229,0.997891777934,0.974796508777,45600.6,51148.8,0.688364145395,37806437,0.0103150025025,5115.47777595,4845.52222405,0.461104708067,-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,"validation",5096.58333333,-0.0140453571837,1.00777137127,0.985954642816,47521.4,51208.95,0.889610116982,37851993,0.0980892988433,5118.49503771,4854.00496229,0.646508332826,29803,166973,229683,-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,"validation",5095.5,-0.0167795113335,1.00380685233,0.983220488666,45540.4,52135.2,0.936353941291,37803176,0.0204775276589,5119.43675486,4862.56324514,0.573966365859,53098,39400,151789,-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,"validation",5092.58333333,-0.0142527531868,1.00460276166,0.985747246813,47233.2,53450.85,1.06089987344,37859882,0.101449275362,5118.91800523,4875.08199477,0.59432569027,120,-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,"validation",5093.83333333,0.011026404476,1.02809801867,1.01102640448,216526.6,96846.2,9.25534507291,38756227,0.504076566763,5140.59972402,4877.90027598,1.03578338687,-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,"validation",5102.25,0.077955803812,1.09099925614,1.07795580381,342502.2,127540.65,5.21470605646,39421314,0.663570006896,5279.72169643,4802.77830357,1.46185418828,-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,"validation",5110.25,0.0811604128957,1.0896898575,1.0811604129,389728.2,138527.15,2.03343532297,39703000,0.690252055283,5384.024999,4756.475001,1.224643457,-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,"validation",5117.66666667,0.0678694717645,1.07225192525,1.06786947176,412503.8,143695.8,1.13221819984,39540305,0.629454723103,5447.68126108,4745.81873892,1.02467540063,-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,"validation",5126.16666667,0.068049549696,1.0688662209,1.0680495497,423322,147062.3,0.753401789582,39651102,0.637937119167,5503.94981661,4740.55018339,0.962077769821,-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,"validation",5132.41666667,0.0414197340434,1.04043992408,1.04141973404,266114.2,149895.25,0.735887227914,39540796,0.571191215199,5529.07234495,4745.42765505,0.765107392009,114472,-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,"validation",5134.91666667,0.0117009363995,1.01001263731,1.0117009364,160693.8,153071.6,0.901440894327,39402811,0.489945228246,5534.81956251,4752.18043749,0.565802997006,92591,-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,"validation",5137,0.00739731360716,1.00514713023,1.00739731361,116770.4,154784.7,0.401002166235,39340742,0.455490109811,5538.74479497,4758.25520503,0.533953047346,48818,182911,-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,"validation",5135.5,-0.0195696621556,0.977669902913,0.980430337844,112542.2,158817.85,0.891297798075,39199188,0.418528206999,5538.25249516,4761.74750484,0.351900501049,-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,"validation",5124.83333333,-0.0955803440762,0.9040374488,0.904419655924,139057.8,167645.8,1.45172142696,38955813,0.303975405289,5575.40160571,4678.59839429,-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,"validation",5117.91666667,-0.0445330945209,0.955638069181,0.955466905479,137387.6,169037.85,0.60314893972,39057768,0.353551882019,5577.02608622,4656.97391378,0.253274861142,-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,"validation",5111.33333333,-0.0305856267119,0.968246213972,0.969414373288,120184.6,167245.3,0.31074116881,39109738,0.399133488355,5576.79837796,4658.20162204,0.323099745398,-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,"validation",5104.08333333,-0.0478211889174,0.950890236744,0.952178811083,118961.4,168245.35,0.332567883748,39053785,0.369448249238,5580.88934868,4641.11065132,0.232915844223,-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,"validation",5095.58333333,-0.0383829133073,0.959984326787,0.961617086693,99081.2,167416.9,0.251784616726,39095938,0.366328011091,5582.12315263,4626.37684737,0.286292660638,-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,"",5087.91666667,-0.0221931045778,0.974821201136,0.977806895422,60900.4,167628.35,0.313019844197,39148409,0.39590648002,5582.1345161,4624.8654839,0.365763964279,-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,"",5082.5,-0.0172159370389,0.978452497551,0.982784062961,47651.4,166919.95,0.213934883158,39184119,0.423224126295,5582.07441768,4627.92558232,0.384714002759,76732,-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,"",5077.75,-0.00940377135542,0.984729835552,0.990596228645,46233.4,167403.5,0.268094753097,39228999,0.4248901606,5582.38802683,4633.61197317,0.417788818869,61916,-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,"",5074.33333333,0.00013138014846,0.993053517268,1.00013138015,45118.8,167644.7,0.300516509022,39279379,0.425717603956,5583.63740076,4637.36259924,0.462484470745,14556,44852,-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,"",5072.08333333,0.00648977244722,0.99799618787,1.00648977245,52297.6,169106.2,0.461526543675,39357426,0.459548496743,5586.15843059,4644.34156941,0.489116780106,-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,"",5070.83333333,0.0264585045193,1.01570884964,1.02645850452,56888.6,170042.2,0.443572242655,39432852,0.462523420657,5594.82860853,4654.17139147,0.585578464227,-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,"",5070.41666667,0.0196400690279,1.0086820798,1.01964006903,57514.8,127167,0.305433013282,39394011,0.25076631516,5596.12617862,4654.87382138,0.547277438041,36396,4516,-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,"",5071.25,0.0391915208282,1.03050449746,1.03919152083,56051.8,95790.9,0.392156248662,39431576,0.00535645870328,5557.94369012,4670.05630988,0.675697958402,66475,39006,-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,"",5070.08333333,0.0147762199832,1.00981354269,1.01477621998,55504.8,84088.85,0.566603063307,39383931,-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,"",5071.75,0.0538768669591,1.0503045785,1.05387686696,50990,78727.75,0.704618130202,39439404,-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,"",5071.58333333,0.0440526462807,1.04232283465,1.04405264628,44048.4,75223.8,0.541291452971,39398686,-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,"",5073.33333333,0.0584756898817,1.05682656827,1.05847568988,54249.6,74200.85,1.21086213972,39488533,-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,"",5075.66666667,0.0638996519341,1.06059118138,1.06389965193,62952.2,71355.5,1.13625438824,39569611,0.116879567798,5472.90660718,4710.09339282,0.904424037488,64948,70552,-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,"",5079.08333333,0.0651528326962,1.06010875423,1.0651528327,78400,74496.25,1.67637968354,39694495,0.237430071983,5507.98787814,4698.51212186,0.878948964958,20055,44137,-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,"",5075.91666667,-0.0139712038876,0.981035919047,0.986028796112,95001.2,74342.5,1.86271648115,39556016,0.239989238995,5507.70904966,4695.79095034,0.380837734642,7531,31764,-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,"",5080,0.0492125984252,1.03767156624,1.04921259843,98084,64980.35,0.863830373336,39612148,0.505025750092,5492.61936201,4780.38063799,0.77167857275,-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,"",5081,0.01259594568,0.999174637083,1.01259594568,94936,63587.95,1.16542521028,39538041,0.377644663808,5486.9373554,4811.5626446,0.493707197009,-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,"",5086.83333333,0.04485436257,1.02859354589,1.04485436257,87653.2,63222.65,0.706455676882,39582705,0.374048699319,5499.94317697,4834.55682303,0.722051442935,-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,"",5090,0.0157170923379,0.997539916068,1.01571709234,68765,61947.15,0.49143503777,39552262,0.402340543512,5484.15462837,4881.34537163,0.478849030837,-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,"",5091.83333333,-0.000360053680731,0.980307188598,0.999639946319,46596.8,61221.4,0.451443449513,39524624,0.350111235614,5468.32019035,4916.17980965,0.314811588549,-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",5096.91666667,0.036901394634,1.01483366137,1.03690139463,48349,61842.5,1.04932691919,39589517,0.356638234224,5467.62448894,4947.87551106,0.64862944092,14339,-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",5100.5,0.0195078913832,0.996550402453,1.01950789138,38245.8,61236.55,0.385243780063,39565926,0.311747640911,5458.98547674,4977.01452326,0.462653351058,-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",5106,0.030160595378,1.00583229754,1.03016059538,35439.4,60524.15,0.506112023052,39596558,0.303646560918,5454.95287756,5004.04712244,0.56764162944,-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",5114.41666667,0.0587717726036,1.03211664919,1.0587717726,63913,66645.7,2.59298049236,39769369,0.367608112751,5474.0543891,5018.9456109,0.870241155673,-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",5149.75,0.366085732317,1.31667602471,1.36608573232,860444.2,263258.05,15.2333195509,43779663,0.839905370415,6149.39568451,4536.60431549,1.54911275723,-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",5180.5,0.301997876653,1.24446494465,1.30199787665,1742573.2,483263.65,9.26106898377,39304125,-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",5214.5,0.33186307412,1.26072157931,1.33186307412,2738697.8,731532.3,6.84072870056,44308339,0.335892755522,6707.49465588,4310.00534412,1.09906419309,-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",5244.58333333,0.27083498848,1.194765618,1.27083498848,2909903.4,773987.05,1.14557472247,43421679,0.257762904431,6872.14253177,4284.85746823,0.919938264752,774230,765780,721962,-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",5274.91666667,0.282484715398,1.19533527697,1.2824847154,3014876.2,806488.55,0.865077377726,44119354,0.293582779322,7034.7232546,4284.2767454,0.901934739069,1154711,1127887,1075937,-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",5298.91666667,0.203076100461,1.11626685344,1.20307610046,2293347.8,823847.5,0.488745793366,43716702,0.259592825128,7112.15523765,4309.84476235,0.736947335369,1704066,1282926,1225054,-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",5322.75,0.201446620638,1.10908775581,1.20144662064,1514647.4,850913.4,0.684013202754,44298738,0.287928947881,7183.77854406,4348.22145594,0.721825898916,456358,1242564,1139708,-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",5344.08333333,0.183551903195,1.08793807783,1.1835519032,577929.2,862452.2,0.371757414498,43978115,0.260280047984,7239.27051897,4388.22948103,0.679320463367,69507,1633382,1130137,-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",5365.33333333,0.18259194831,1.08257976455,1.18259194831,451513.4,871127.35,0.292243149064,44232696,0.267646573145,7291.16991997,4430.83008003,0.669210662747,-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",5388.58333333,0.200686636871,1.09401420358,1.20068663687,359514,876767.05,0.271084548627,44470374,0.272357349652,7351.93115273,4476.06884727,0.693333317434,-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",5412.08333333,0.185310647471,1.07193583424,1.18531064747,325067.8,881364.15,0.261436773892,44239953,0.265720871447,7374.71904749,4594.28095251,0.654831715469,-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",5432.08333333,0.158855564931,1.04347105383,1.15885556493,244659,887557.15,0.202794828479,44059961,0.250564879118,7395.46961533,4670.03038467,0.596223022348,-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",5449.83333333,0.129392336157,1.01179468212,1.12939233616,216760.4,892908.3,0.202853977279,43878831,0.243070313043,7384.08540465,4782.41459535,0.527578431423,-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",5466.75,0.0902272831207,0.974572806802,1.09022728312,211519,902093.8,0.253159926385,43650457,0.225461698107,7369.69655557,4861.30344443,0.438008121889,-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",5481,0.066411238825,0.950522421434,1.06641123883,206146.6,911112.45,0.231383074614,43439641,0.213331460897,7334.27858615,4964.22141385,0.371627569345,-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",5495.25,0.0718347663892,0.951650038373,1.07183476639,232286.2,927786.5,0.389226400686,43800760,0.230448276624,7278.71443265,5099.78556735,0.362661877234,-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",5508.75,0.0528704334014,0.933226065969,1.0528704334,221148.8,930757.1,0.133552567045,43676455,0.219549117595,7240.20729611,5189.79270389,0.297601908622,-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",5520.25,0.024410126353,0.906576890706,1.02441012635,223143,939132.6,0.203486706776,43485354,0.208672768893,7189.40894626,5286.09105374,0.19382413611,-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",5530.5,0.00985444354037,0.893028461784,1.00985444354,212285,946305.2,0.183961791608,43311270,0.196274521159,7147.65317657,5360.34682343,0.125693715673,-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",5540.25,0.012589684581,0.895629614847,1.01258968458,198840.4,944844.3,0.151975304291,43454863,0.195031816353,7124.21426422,5403.28573578,0.120117867072,-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",5550.08333333,0.00899385895107,0.904392764858,1.00899385895,144962.4,748916.05,0.122482352995,43363134,-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,-0.0246097089126,0.884789617598,0.975390291087,154598.8,533763.5,0.323152482326,43190647,0.36406779407,6979.81835207,5271.68164793,0.0868304929616,-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,-0.0156713510922,0.904622247924,0.984328648908,143788.8,290405.35,0.471930010931,43327698,-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,-0.0076404494382,0.920767306088,0.992359550562,144977.6,255073.75,0.705788031893,43507726,0.0168670825595,6786.6691228,5203.3308772,0.200000930744,-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",5564.5,0.0144667085992,0.950496716619,1.0144667086,143363.2,226966.05,0.597098112251,43643247,-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",5569.41666667,0.034219622043,0.974907967672,1.03421962204,149928.6,213061.25,0.584601845713,43767803,0.011992091476,6604.4703315,5212.0296685,0.393532267522,-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",5574.33333333,0.0351013574119,0.981793432023,1.03510135741,130885.8,187823.1,0.411413718547,43845076,-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",5588.66666667,0.110282715018,1.05688979731,1.11028271502,174264.6,189489.2,1.86789009611,44199021,0.0582898655966,6517.90493892,5224.09506108,0.758152303302,181995,88326,-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",5609.25,0.146320809377,1.09442151398,1.14632080938,407874.2,244163.95,5.52119180575,45547097,0.269163609124,6535.53384048,5214.96615952,0.920084489419,44370,141656,-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",5625.33333333,0.0914908746148,1.04800512055,1.09149087461,434537.2,245721.85,1.0940663193,45278261,0.164390549721,6473.69613585,5243.80386415,0.728678565164,-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,-0.102315315449,0.872118124514,0.897684684551,599717.8,281723.75,3.37372692221,44327802,0.0155913372586,6445.06779634,5135.93220366,-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,-0.106041102579,0.87909209952,0.893958897421,645061.8,287923.8,1.05581059989,44023809,-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,-0.0898203592814,0.903765690377,0.910179640719,608125.2,287330.4,0.589084900171,44193071,0.0546826928164,6383.48316523,4969.01683477,0.113811945723,51426,-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,-0.0981510766912,0.902796271638,0.901848923309,359410.8,281136.9,0.371719258482,44088567,0.0779175554685,6371.64477608,4893.35522392,0.129639539018,83977,-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,-0.118833385045,0.889286513084,0.881166614955,325661.2,275600.5,0.363163346946,43988479,0.0995712997618,6374.51634568,4802.98365432,0.106276087412,177119,-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,-0.11988891515,0.895805142084,0.88011108485,160400,263752.2,0.47071834851,43864326,0.0120503260257,6360.13989629,4724.86010371,0.146849424409,-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,-0.114623338257,0.907810441183,0.885376661743,116987.6,261883.5,0.33194531156,43951257,0.0524664593226,6344.11979397,4660.38020603,0.198736073183,-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,-0.143452495308,0.884453396814,0.856547504692,101503.2,256920.45,0.357464732761,43859417,0.0727974359379,6348.49985915,4573.50014085,0.144506985837,63392,-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,-0.117594891806,0.91612190406,0.882405108194,95595.8,251964.6,0.297529891104,43934384,0.123651100194,6340.49945055,4520.50054945,0.249725123611,56649,-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,-0.0946173627738,0.944452152999,0.905382637226,88149.8,247927.85,0.253533437248,43997242,0.109382427186,6321.9259242,4488.5740758,0.336228926671,-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,-0.0701728468016,0.973549883991,0.929827153198,79139.6,247296.5,0.319867042194,44076344,0.144201393873,6302.15020636,4472.84979364,0.422101367819,-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,-0.0406307210772,1.00515105109,0.959369278923,81720.4,243663.9,0.409724214379,44176179,0.202231844767,6301.86726968,4472.63273032,0.515170279919,-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,-0.032614948887,1.01452638418,0.967385051113,73389.6,239320.65,0.209701920833,44226365,0.187753752131,6301.18575499,4472.31424501,0.542785947276,-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,-0.0592920353982,0.988561331721,0.940707964602,76091.8,234743.15,0.376914086737,44137887,0.134223511953,6289.32583224,4463.67416776,0.466313398554,-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,-0.124262101535,0.925769914818,0.875737898465,92581.6,235232.45,0.617716645811,43992580,0.0742527232106,6264.08929107,4418.91070893,0.28511565014,-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,-0.108379987296,0.948162111216,0.891620012704,95583.8,233710.3,0.402690852735,44086693,0.0682233517308,6216.1640906,4393.8359094,0.349094140761,-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,-0.159280905526,0.901346785323,0.840719094474,107528.8,237824.65,0.670914474172,43927133,0.0172515758985,6170.44286412,4336.05713588,0.217480357583,-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,-0.157698123277,0.914136782663,0.842301876723,119166.4,225546.1,0.48049600503,43927133,-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,-0.161306614774,0.923726317856,0.838693385226,121376.4,163118.7,0.610156898014,43827605,-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,-0.180689162224,0.914120520361,0.819310837776,110816.2,154302.2,0.599511866973,43735099,-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,-0.131173184358,0.970786516854,0.868826815642,109163.6,111071.75,0.772923808259,43820949,-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,-0.129954797034,0.972486243122,0.870045202966,86804.6,98260.35,0.486106552643,43820949,-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,-0.128331466965,0.976074635101,0.871668533035,76577.2,92659.1,0.617715907018,43878186,-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,-0.163425288732,0.938948216804,0.836574711268,69576.2,90660.05,0.71170267389,43813663,-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,-0.162146774145,0.941889843355,0.837853225855,56361.8,86977.35,0.303918203992,43813663,-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,-0.169054871187,0.936105476673,0.830945128813,44102,81997.25,0.299412480297,43789112,-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,-0.190518447215,0.914466306453,0.809481552785,43088.4,79785.55,0.535147028503,43746415,-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,-0.201266395296,0.904018428462,0.798733604704,38041,76793.55,0.416701663095,43714415,-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,-0.199226130198,0.909231323688,0.800773869802,29141.2,74046.4,0.270425030792,43714415,-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,-0.168093585683,0.947352073303,0.831906414317,33170,73232.4,0.636029953955,43760993,-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,-0.179011025931,0.935086620747,0.820988974069,36988,71459.35,0.610710844697,43717352,-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,-0.197870834744,0.917150395778,0.802129165256,36302.4,68431.05,0.573847690486,43678083,-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,-0.166627912384,0.955580440463,0.833372087616,35661.8,67361.6,0.427498752999,43706880,-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,-0.156327543424,0.969286213759,0.843672456576,35358.2,63863,0.289776552934,43725386,-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,-0.162422184493,0.960519199567,0.837577815507,34020.6,58592.15,0.680807923928,43685496,-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,-0.17601455581,0.945945945946,0.82398544419,30453.4,55176.75,0.467678868364,43659691,-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,-0.193245180819,0.924982190805,0.806754819181,37641.8,50959.3,1.47590331892,43584480,-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,-0.181153377381,0.937586073927,0.818846622619,43627.6,48476.9,1.21142234755,43643206,-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,-0.189961726661,0.926418439716,0.810038273339,47430.4,45376.5,0.826859718136,43605686,-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,-0.183925811437,0.930594979685,0.816074188563,39452.4,40751.2,0,43605686,-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,-0.177947490904,0.937692782233,0.822052509096,34291.4,36458.7,0,43605686,-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,-0.172208928129,0.944899689178,0.827791071871,19249.2,34070.45,0,43605686,-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,-0.166777408638,0.95227246839,0.833222591362,7504,31208.6,0,43605686,-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,-0.161820733908,0.957507731073,0.838179266092,0,27982.45,0,43605686,-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,-0.157130614508,0.962800875274,0.842869385492,0,26660.75,0,43605686,-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,-0.152258784161,0.967648590775,0.847741215839,0,25433.2,0,43605686,-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,-0.147591129238,0.971076780114,0.852408870762,0,23298.35,0,43605686,-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,-0.143296327925,0.973734785394,0.856703672075,0,21698.35,0,43605686,-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,-0.139164907584,0.976407381453,0.860835092416,0,20697.15,0,43605686,-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,-0.134918855527,0.980932824875,0.865081144473,0,18368.25,0,43605686,-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,-0.130660843342,0.984397998234,0.869339156658,0,16186.2,0,43605686,-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,-0.126908147813,0.986314299198,0.873091852187,0,14222.75,0,43605686,-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,-0.122954259337,0.989817665167,0.877045740663,0,12782.9,0,43605686,-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,-0.118825100134,0.993641171926,0.881174899866,0,11857.6,0,43605686,-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,-0.114266038036,0.996721311475,0.885733961964,0,9863.1,0,43605686,-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,-0.0809697916297,1.02921884317,0.91903020837,110777.6,36267.25,15.272401409,44159574,0.689165845218,4259.32065549,4125.67934451,1.41663273207,0,0,104792,0,0,-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,-0.111000035703,0.990689902125,0.888999964297,132965.2,38053.6,2.91530893266,44048636,0.609871339374,4257.01470429,4120.98529571,0.213297290596,0,0,100339,0,0,-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,-0.0959273577272,1.0010153497,0.904072642273,144591.4,38023.85,1.52880363246,44106767,0.609566101276,4246.68233953,4124.81766047,0.53487474823,16024,16024,134670,-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,-0.125024939691,0.962240440428,0.874975060309,149483.2,37370.8,0.654494953279,44082308,0.637693065174,4272.32668846,4083.17331154,-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,-0.113921737064,0.968650722292,0.886078262936,154890.2,38722.55,0.698171995388,44109343,0.650340692955,4282.7444195,4058.7555805,-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,-0.127993393889,0.951980287277,0.872006606111,47196.4,39493.5,0.390418676491,44093924,0.6181245015,4304.40389729,4015.09610271,-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,-0.115826702034,0.963681262422,0.884173297966,27588.8,40138.5,0.321387196831,44106824,0.6242609963,4310.82107796,3990.67892204,0.0291154344711,20500,50393,50393,-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,-0.112130516814,0.965775336512,0.887869483186,19675.4,41066.7,0.452045087626,44106824,0.610151290462,4314.00780098,3969.49219902,0.0885527413275,4986,34507,50531,-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,-0.106356900106,0.97018085042,0.893643099894,17250,41683.3,0.295849896721,44119156,0.615918125484,4313.70151703,3952.79848297,0.158495528257,2214,18549,48442,-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,-0.105362235103,0.969873310299,0.894637764897,17294.6,43046.2,0.633226626276,44091898,0.564756006337,4312.27326984,3936.22673016,0.16958876923,-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,-0.0966052557748,0.977772379449,0.903394744225,17314.4,43822.1,0.354113563704,44107416,0.572462296421,4307.4476368,3925.5523632,0.260405518673,-4521,-218,46010,4515,714,-45534,0,-2,-8,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0461985063928,0.0272789193303,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-03T00:00:00.000+09:00",4025,4050,3935,3995,11881,-0.00745341614907,-0.00125,-0.0442583732057,35.5077206185,4048.65229492,4145.49085489,-96.8385599709,-102.977213574,6.13865360327,4107.25,4305.3,153.22658087,0.0154575573596,0.0952529199018,-0.271893241496,,,,,"2026-09-04T06:51:58.000+09:00",0,-2951,0,0,-0.00625782227785,,0,0,0.0285714285714,-0.0273297218333,-0.0720739553574,-0.0242399399176,-0.0257765240486,0.00153658413098,0.038354588453,17.6754946437,"",4438.75,-0.0999718389186,0.972670278167,0.900028161081,17110.6,44416.15,0.267492792599,44095535,0.551431179875,4302.86377763,3911.63622237,0.213082582019,-9441,-11392,39001,9416,11867,-38544,0,0,-8,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,-0.0100072352972,0.00967387557461,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-04T00:00:00.000+09:00",3970,4015,3940,3995,21080,0,-0.00125,-0.0442583732057,35.5077206185,4040.3980957,4134.34338416,-93.9452884568,-101.170828551,7.22554009387,4098,4290.5,147.63896795,0.0154575573596,0.0968540873121,-0.204344365134,,,,,"2026-09-07T06:51:57.000+09:00",0,-12484,0,-0.0150187734668,-0.00625782227785,,0,-0.00625782227785,0.0187734668335,-0.0251342118106,-0.0688730917143,-0.0235157167602,-0.0253243625909,0.00180864583076,0.0369559369087,18.2488788727,"",4424.83333333,-0.0971411352593,0.974865788189,0.902858864741,17613.8,45470.15,0.46360084583,44095535,0.538648981805,4296.4540249,3899.5459751,0.240494051328,-10114,-11629,38902,10089,11604,-38445,0,0,-8,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,-0.0163736343906,-0.029473178016,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-07T00:00:00.000+09:00",3995,4005,3780,3935,35118,-0.0150187734668,-0.0187032418953,-0.0586124401914,31.7583456702,4024.18300406,4119.57720756,-95.394203499,-100.01550354,4.62130004136,4085.75,4275.1,153.164755954,0.0156982923344,0.101213917334,-0.101804954924,,,,,"2026-09-08T06:51:57.000+09:00",0,-15501,0,-0.00381194409149,0.012706480305,,1,0,0.0563204005006,-0.0368965306247,-0.0795536946504,-0.0242424913593,-0.0254169005185,0.00117440915918,0.0389236990988,18.7441352666,"",4407.5,-0.107203630176,0.963103469375,0.892796369824,22171,47226.05,0.743615017559,44060417,0.481440857323,4292.51738137,3878.98261863,0.135459909105,-5090,-7522,40920,4138,6564,-41396,0,0,-8,,,,,,,,,,,,,,,0.0460849891061,0.0106822372465,-0.0611037625729,-0.0257010107133,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-08T00:00:00.000+09:00",3955,3990,3860,3920,24779,-0.00381194409149,-0.02,-0.0622009569378,30.8804470821,4008.15484959,4104.7937107,-96.6388611133,-99.340175055,2.70131394169,4072.75,4261.8,151.510130529,0.015685171474,0.105087265076,-0.199774175931,,,,,"2026-09-09T06:51:57.000+09:00",0,-12570,0,0.0459183673469,0.0446428571429,,1,0.00508259212198,0.0330368487929,-0.0375053710638,-0.0802008540992,-0.0246527706922,-0.0253418813916,0.000689110699411,0.0386505435022,18.3915987423,"",4387.75,-0.10660361233,0.962494628936,0.89339638767,21675.2,48465,0.511276178686,44035638,0.443569586299,4286.74707942,3858.75292058,0.143102605852,14408,4393,53409,-15336,-5346,-53880,0,0,-8,,,,,,,,,,,,,,,-0.00584241907885,-0.0125396806091,0.00203047498736,0.00872773651762,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-09T00:00:00.000+09:00",3930,4115,3835,4100,49696,0.0459183673469,0.0186335403727,-0.0191387559809,49.0732115844,4022.28487273,4104.43862102,-82.1537482912,-95.9028897022,13.749141411,4068.75,4246.6,160.687978348,0.0189823059416,0.102613942589,-0.0106216671888,,,,,"2026-09-10T06:51:57.000+09:00",0,4023,0,-0.0317073170732,-0.0109756097561,,0,0.00255102040816,0.0714285714286,0.00768049155146,-0.0345217350351,-0.0200374995832,-0.0233909487079,0.00335344912463,0.039192189841,19.1324219835,"",4368.66666667,-0.0614985502823,1.00768049155,0.938501449718,28510.8,50949.8,0.975391463755,44085334,0.470706460084,4277.50523946,3859.99476054,0.574848420767,29995,22887,68897,-30936,-23847,-69381,0,0,-8,,,,,,,,,,,,,,,0.0139650184341,0.0227743016209,0.0319533489129,0.023144065726,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-10T00:00:00.000+09:00",4095,4095,3930,3970,26120,-0.0317073170732,-0.00625782227785,-0.0502392344498,40.7342331159,4014.24104615,4094.48020465,-80.2391584929,-92.7701434603,12.5309849675,4058.25,4228.8,161.353122752,0.0201392993345,0.101732795698,-0.222215747826,,,,,"2026-09-11T06:51:45.000+09:00",0,-5250,0,0,0.0314861460957,,1,-0.00121951219512,0.040243902439,-0.021745826403,-0.0611993946273,-0.0202113749352,-0.0233677943225,0.00315641938727,0.0406431039677,18.4569779667,"",4344.58333333,-0.0862184712765,0.978254173597,0.913781528724,31358.6,52255.8,0.499848820609,44059214,0.433949915607,4264.67855907,3851.82144093,0.286245661944,40537,42456,81457,-40555,-43407,-81951,0,0,-8,,,,,,,,,,,,,,,-0.00251289061835,0.00788804990546,-0.0291944264548,-0.0395953669786,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-11T00:00:00.000+09:00",3970,4025,3940,3970,21251,0,-0.00625782227785,-0.0502392344498,40.7342331159,4007.43473136,4085.25944875,-77.824717386,-89.7810582455,11.9563408595,4047.75,4210.9,155.89932827,0.0201392993345,0.0997605203681,-0.273535151894,,,,,"2026-09-14T06:51:47.000+09:00",0,10395,0,0.00377833753149,0.0327455919395,,1,0,0.0214105793451,-0.0192082020876,-0.0572086727303,-0.0196032033718,-0.0226148761324,0.00301167276058,0.0392693522089,18.2506806176,"",4319.66666667,-0.0809476039818,0.980791797912,0.919052396018,31392.8,53318.35,0.39856822276,44059214,0.425301983276,4249.65282316,3845.84717684,0.307456877563,24060,38567,77469,-24070,-39505,-77950,0,0,-8,,,,,,,,,,,,,,,-0.0176302829717,-0.0194522773981,0.0176302829717,0.0194522773981,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-14T00:00:00.000+09:00",4000,4325,3915,3985,67616,0.00377833753149,0.012706480305,-0.0466507177033,42.0519570023,4003.98323423,4077.83282291,-73.8495886853,-86.5947643334,12.7451756481,4038,4197.4,174.04937625,0.020178337505,0.0961356678729,0.0936104306511,,,,,"2026-09-15T06:51:53.000+09:00",0,-3737,0,0.0276035131744,0.00125470514429,,1,0.00755667506297,0.103274559194,-0.0131253095592,-0.0506027540859,-0.0185318917654,-0.0217301792556,0.00319828749012,0.0436761295484,19.4118925154,"",4297.5,-0.0727166957533,0.986874690441,0.927283304247,37892.4,56699.15,1.19253992344,44126830,0.459569499719,4232.09791344,3843.90208656,0.363470969208,13840,41817,82737,-13836,-41821,-83217,0,0,-8,,,,,,,,,,,,,,,-0.0326400778013,-0.0168770715539,0.0364184153328,0.0206554090854,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-15T00:00:00.000+09:00",4115,4185,3995,4095,6842,0.0276035131744,0.0446428571429,-0.0203349282297,50.7073838112,4017.98581358,4079.10446566,-61.1186520829,-81.4995418833,20.3808898004,4033.75,4186.1,175.902992232,0.0211986153426,0.0917176856954,-0.431031298791,,,,,"2026-09-16T06:51:53.000+09:00",0,-624,0,-0.00976800976801,-0.023199023199,,0,0.0326223337516,0.0476787954831,0.0151843817787,-0.0217624997014,-0.0149251897638,-0.0199022080301,0.00497701826628,0.0429555536587,17.1483573975,"",4283.33333333,-0.0439688715953,1.01518438178,0.956031128405,34305,57041.25,0.119948283041,44133672,0.46281068525,4218.73310734,3848.76689266,0.665555657708,-7700,20348,73757,10720,-17351,-71231,-3006,-3006,-3014,,,,,,,,,,,,,,,-0.00854381190748,0.00696587711796,0.0361473250819,0.0206376360564,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-16T00:00:00.000+09:00",4100,4200,3885,4055,10335,-0.00976800976801,-0.0109756097561,-0.0602549246813,47.9052747199,4023.6803038,4077.31894969,-53.6386458892,-75.9273626845,22.2887167953,4020.75,4174.9,185.838492787,0.0198545143164,0.0663878205474,-0.803113952773,,,,,"2026-09-17T06:51:53.000+09:00",0,-3539,0,0.0098643649815,-0.0221948212084,,0,0.001221001221,0.0769230769231,0.00851831126034,-0.0287192507605,-0.0132277795041,-0.0187243804401,0.00549660093595,0.0458294680116,17.5509974625,"",4267.08333333,-0.0497021775217,1.00851831126,0.950297822478,26432.8,29863.6,0.346073480759,44123337,-0.0606708501319,4154.21441473,3887.28558527,0.628311355759,-4,8568,77465,2982,-5587,-74968,-3006,-3006,-3014,,,,,,,,,,,,,,,0.0136874062584,0.00439433291072,-0.0234554160264,-0.0141623426787,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-17T00:00:00.000+09:00",4015,4120,4015,4095,12977,0.0098643649815,0.0314861460957,-0.0132530120482,50.8313583139,4034.65256475,4078.62865712,-43.9760923655,-69.5371086207,25.5610162552,4018,4167.1,180.064314731,0.0182796804161,0.0620585261344,-0.753882323721,,,,,"2026-09-18T06:51:53.000+09:00",0,3597,0,0.001221001221,-0.03663003663,,0,-0.0098643649815,0.0258939580764,0.0191637630662,-0.0173022005711,-0.0107389724946,-0.0169809789062,0.00624200641152,0.0439717496291,17.7884558538,"",4256.41666667,-0.0379231356579,1.01916376307,0.962076864342,23804.2,24965.55,0.519796279273,44136314,0.175597974008,4142.675579,3893.324421,0.8088014534,-4648,-3368,78089,7625,6359,-75592,-3006,-3006,-3014,,,,,,,,,,,,,,,-0.000381067495092,0.0075982254467,0.0102454324766,0.0022661395348,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-18T00:00:00.000+09:00",4170,4370,4045,4100,9104,0.001221001221,0.0327455919395,-0.0214797136038,51.2003397121,4044.70601633,4080.21171955,-35.5057032246,-62.7308275415,27.2251243169,4013.5,4160.8,190.416863679,0.0181377564731,0.0520044619436,-0.937845504724,,,,,"2026-09-21T06:51:52.000+09:00",0,3116,0,-0.0268292682927,-0.0353658536585,,0,0.018315018315,0.0793650793651,0.0215522611187,-0.0146125745049,-0.00865992761575,-0.0153002018394,0.00664027422364,0.0464431374826,17.4352114358,"",4245.83333333,-0.0343473994112,1.02155226112,0.965652600589,21374.8,22514.2,0.404367021702,44145418,0.0858369384655,4117.85995401,3909.14004599,0.914430999057,7786,4074,65519,-7815,-1096,-62931,0,-3006,-3013,,,,,,,,,,,,,,,0.0266283071324,0.00600841664842,-0.0254073059114,-0.00478741542742,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-21T00:00:00.000+09:00",4085,4140,3970,3990,10423,-0.0268292682927,0.00125470514429,-0.00746268656716,43.4712892013,4036.28970612,4073.52936996,-37.2396638324,-57.6325947997,20.3929309673,4012,4152.3,188.958516273,0.0168361049394,0.0522455533662,-0.783915161233,,,,,"2026-09-22T06:51:52.000+09:00",0,-2502,0,0.00250626566416,-0.0213032581454,,0,-0.00365853658537,0.0414634146341,-0.00548354935194,-0.0390867711871,-0.00933324908079,-0.0144442593483,0.00511101026749,0.0473580241286,17.5433167157,"",4233.91666667,-0.0576101718267,0.994516450648,0.942389828173,9936.2,21812.4,0.477847462911,44134995,0.120773046524,4116.80458005,3907.19541995,0.395042754864,-1276,-6548,46296,-396,7853,-45447,-1,-3007,-3014,,,,,,,,,,,,,,,0.0164615917949,0.0110624818648,-0.0432908600876,-0.0378917501575,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-22T00:00:00.000+09:00",4015,4195,3850,4000,9963,0.00250626566416,-0.023199023199,-0.00990099009901,44.2945603714,4030.70667441,4068.08274996,-37.3760755469,-53.5812909491,16.2052154022,4010,4140.8,200.104336539,0.0168064863892,0.0519278407374,-0.748141695191,,,,,"2026-09-23T06:51:52.000+09:00",0,-4402,0,-0.00875,-0.02625,,0,0.0062656641604,0.0864661654135,-0.00249376558603,-0.0340030911901,-0.00934401888673,-0.0133953227373,0.00405130385055,0.0500260841348,17.5006831752,"",4224.16666667,-0.0530676662064,0.997506234414,0.946932333794,10560.4,20958.8,0.475361184801,44144958,0.0849643109338,4114.11532068,3905.88467932,0.4519763281,-5019,-687,27525,3344,-1017,-26681,-1,-1,-3011,,,,,,,,,,,,,,,0.00145411060944,-0.00226003563442,0.00105215505472,0.00476630129858,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-23T00:00:00.000+09:00",3975,4050,3935,3965,23530,-0.00875,-0.0221948212084,0.00126262626263,41.9895757074,4020.59795527,4060.4469907,-39.849035431,-50.8348398455,10.9858044145,4010.25,4130.5,194.025455358,0.0163330789508,0.051695972035,0.147817286276,,,,,"2026-09-28T06:51:52.000+09:00",0,-11919,0,-0.00504413619168,-0.0176544766709,,0,-0.00625,0.02875,-0.0112835858114,-0.0400677884033,-0.0100501980911,-0.0128208927731,0.00277069468209,0.0489345410739,18.3512926265,"",4209.25,-0.0580269644236,0.988716414189,0.941973035576,13199.4,21364.35,1.10136746496,44121428,0.0643689136342,4113.90688593,3906.59311407,0.281731818415,-5973,-1895,29342,4296,218,-28502,-1,-1,-3009,,,,,,,,,,,,,,,0.00897845654903,0.0121047963758,-0.017728456549,-0.0208547963758,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-28T00:00:00.000+09:00",3985,4000,3730,3945,14886,-0.00504413619168,-0.03663003663,-0.01375,40.6866600022,4008.96750061,4051.89536176,-42.9278611473,-49.2534441059,6.32558295858,4007.5,4122.5,199.452208547,0.0162068747731,0.0536232871754,-0.450530360487,,,,,"2026-09-29T06:51:52.000+09:00",0,3428,0,0.00253485424588,,,,0.00504413619168,0.0680958385876,-0.0155957579538,-0.0430563978169,-0.0108815871096,-0.0124850301916,0.00160344308202,0.0505582277685,17.8883807032,"",4194,-0.0593705293276,0.984404242046,0.940629470672,13581.2,21463.65,0.693544667379,44106542,-0.000656924614406,4114.94766168,3900.05233832,0.209160725212,3783,1883,29579,-3788,-3560,-28741,0,-1,-3007,,,,,,,,,,,,,,,-0.026999316473,0.00248673740053,0.0219551802813,-0.00753087359221,,,0,0,
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-29T00:00:00.000+09:00",3900,4225,3900,3955,13480,0.00253485424588,-0.0353658536585,-0.01125,41.6613927944,4000.66480821,4044.71792756,-44.0531193449,-48.2133791537,4.16025980873,4005.25,4112,208.419907936,0.0162206779499,0.0548478401411,-0.526098008505,,,,,"2026-09-30T06:51:52.000+09:00",0,-4739,0,-0.0126422250316,,,,-0.0114068441065,0.0823827629911,-0.0125460333313,-0.0381809338521,-0.0111385889621,-0.0121904877759,0.00105189881384,0.0526978275439,17.7916982834,"",4178.83333333,-0.0535635943046,0.987453966669,0.946436405695,14456.4,21209.45,0.635565750173,44120022,0.0311134895059,4115.08965586,3895.41034414,0.271257477068,18822,10349,41361,-18823,-12025,-41022,0,-1,-3007,,,,,,,,,,,,,,,-0.00274756376873,0.00380353894493,0.00528241801462,-0.00126868469905,,,0,0,
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-30T00:00:00.000+09:00",3955,3995,3805,3905,13814,-0.0126422250316,-0.0213032581454,-0.0261845386534,38.2745289434,3985.94714541,4034.36845144,-48.4213060315,-48.2549645292,-0.16634150225,4000,4100,207.104200226,0.0164181998762,0.059076221951,-0.509840692914,,,,,"2026-10-01T06:51:52.000+09:00",0,-7637,0,-0.00256081946223,,,,0,0.0480404551201,-0.02375,-0.0475609756098,-0.0123998222872,-0.0123572252316,-4.25970556339e-05,0.0530356466649,17.8034509305,"",4166.25,-0.0627062706271,0.97625,0.937293729373,15134.6,21283.55,0.649045859361,44106208,-0.0304178579231,4118.1524439,3881.8475561,0.0979769996173,12894,12275,40022,-12893,-12279,-39683,0,0,-3007,,,,,,,,,,,,,,,-0.00476945221888,0.00718992704166,-0.00787277281273,-0.0198321520733,,,0,1,
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-10-01T00:00:00.000+09:00",3850,3960,3850,3895,11564,-0.00256081946223,-0.02625,-0.02625,37.615886171,3971.95527689,4024.04486245,-52.0895855605,-49.0218887355,-3.06769682499,3994.75,4089.1,200.168185925,0.0164184721843,0.0634369309524,-0.606582445327,,,,,"2026-10-02T06:51:51.000+09:00",0,-252,0,0,,,,-0.0140845070423,0.0281690140845,-0.0249702734839,-0.0474676579198,-0.0133734494379,-0.0125858507665,-0.00078759867137,0.0513910618548,17.6231010836,"",4153.5,-0.0622366678705,0.975029726516,0.93776333213,15454.8,20498.85,0.564129207248,44094644,0.00669793671352,4121.45733996,3868.04266004,0.10637639449,13231,20133,44187,-13230,-20134,-43848,0,0,-3007,,,,,,,,,,,,,,,0.0194953524694,0.0448411632064,-0.0220561719316,-0.0474019826686,,,0,0,
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-10-02T00:00:00.000+09:00",3895,4085,3850,3895,15949,0,-0.0176544766709,-0.032298136646,37.615886171,3960.11600352,4014.48598375,-54.3699802278,-50.0915070339,-4.27847319385,3988.25,4080.2,202.656172644,0.016333042734,0.0667029885274,-0.31049736208,,,,,"2026-10-02T20:21:31.000+09:00",0,-3515,0,,,,,0,0.0603337612323,-0.0233811822228,-0.0453899318661,-0.0139589166182,-0.0128604639368,-0.00109845268135,0.0520298260961,17.9446003847,"",4141.5,-0.0595194977665,0.976618817777,0.940480502233,13938.6,20520.4,0.777226564784,44094644,-0.0311202510672,4121.264097,3855.235903,0.149473243419,8958,25280,54840,-8948,-25269,-54485,0,0,-3007,,,,,,,,,,,,,,,0.00464615892187,-0.00111820550381,-0.00464615892187,0.00111820550381,,,0,0,
"033830","티비씨","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",3435,3515,3420,3490,9153,,,,,3490,3490,0,0,0,,,,,,,,,,,"2024-09-10T06:52:23.000+09:00",0,-3020,0,-0.00429799426934,0.00286532951289,0.174785100287,1,,,,,0,0,0,,17.2794940199,"train",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,,,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",3495,3525,3460,3475,5818,-0.00429799426934,,,,3487.69230769,3488.88888889,-1.19658119658,-0.239316239316,-0.957264957265,,,,,,,,,,,"2024-09-11T06:52:23.000+09:00",0,1,0,0,0.010071942446,0.205755395683,1,0.00143266475645,0.0186246418338,,,-0.000344339912685,-6.8867982537e-05,-0.000275471930148,,16.8220616465,"train",,,,,,,,-5818,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.000631163869882,0.00726318480297,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",3475,3495,3455,3475,4523,0,,,,3485.73964497,3487.8600823,-2.12043733411,-0.615540458275,-1.50489687584,,,,,,,,,,,"2024-09-12T06:52:23.000+09:00",0,0,0,0.0115107913669,0.00575539568345,0.184172661871,1,0,0.0115107913669,,,-0.000610197793989,-0.000177133944827,-0.000433063849162,,16.5702805911,"train",,,,,,,,-5818,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.00398663723583,-0.00455961483999,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",3475,3515,3470,3515,3213,0.0115107913669,,,,3490.24123805,3489.87044658,0.370791473623,-0.418274071896,0.789065545519,,,,,,,,,,,"2024-09-13T06:52:05.000+09:00",0,0,0,-0.00284495021337,0.0128022759602,0.186344238976,1,0,0.0129496402878,,,0.0001054883282,-0.000118996891009,0.000224485219209,,16.2397552519,"train",,,,,,,,-2605,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0118522630182,-0.0189507123967,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",3515,3520,3495,3505,3039,-0.00284495021337,,,,3492.51181681,3490.99115424,1.520662574,-0.0304867427163,1.55114931672,,,,,,,,,,,"2024-09-19T06:52:05.000+09:00",0,0,0,-0.00142653352354,0.00998573466476,0.208273894437,1,0,0.00711237553343,,,0.000433855227961,-8.69807210164e-06,0.000442553300062,,16.1812296863,"train",,,,,5149.2,,,-5644,,,,,-578,,,0,,,578,,,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.00413572930742,-0.00581336464233,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",3500,3520,3475,3500,6283,-0.00142653352354,0.00286532951289,,,3493.663845,3491.65847615,2.00536884838,0.376684375504,1.62868447288,,,,,,,,,,,"2024-09-20T06:52:08.000+09:00",0,0,0,0.00285714285714,0.0171428571429,0.208571428571,1,-0.00142653352354,0.0128388017118,,,0.00057296252811,0.000107624107287,0.000465338420823,,16.9061211454,"train",,,,,4575.2,,,-11927,,,,,-123,,,0,,,123,,,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.00351940417326,-0.0100326437254,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",3500,3510,3495,3510,1710,0.00285714285714,0.010071942446,,,3496.17709961,3493.01710754,3.15999206793,0.933345913989,2.22664615394,,,,,,,,,,,"2024-09-23T06:52:13.000+09:00",0,0,0,-0.0042735042735,0.0569800569801,0.220797720798,1,0,0.00428571428571,,,0.000900282640436,0.000265910516806,0.00063437212363,,15.6076201326,"train",,,,,3753.6,,,-10217,,,,,831,-70,,0,0,,-831,70,,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.00201343990789,-0.00906967354831,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",3510,3510,3470,3495,7602,-0.0042735042735,0.00575539568345,,,3495.99600736,3493.16398847,2.83201889729,1.31308051065,1.51893838664,,,,,,,,,,,"2024-09-24T06:52:13.000+09:00",0,0,0,0.0185979971388,0.117310443491,0.218884120172,1,0,0.011396011396,,,0.000810305836134,0.000375702578154,0.00043460325798,,17.0952553419,"train",,,,,4369.4,,,-17819,,,,,561,-18,,0,0,,-561,18,,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.00760507670628,-0.0133470413494,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",3490,3565,3485,3560,7310,0.0185979971388,0.0128022759602,,,3505.84277546,3498.11480414,7.72797132602,2.59605867372,5.13191265229,,,,,,,,,,,"2024-09-25T06:52:13.000+09:00",0,0,0,-0.00561797752809,0.13904494382,0.176966292135,1,-0.00143061516452,0.0228898426323,,,0.00217077846236,0.000729229964529,0.00144154849784,,17.074514415,"train",,,,,5188.8,,,-10509,,,,,117,896,,0,0,,-117,-896,,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,0.00719527385946,0.00240189585685,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",3530,3565,3525,3540,6475,-0.00561797752809,0.00998573466476,,,3511.09773308,3501.21741124,9.88032184623,4.05291130823,5.82741053801,,,,,,,,,,,"2024-09-26T06:52:12.000+09:00",0,-1,0,0.00564971751412,0.179378531073,0.187853107345,1,-0.00842696629213,0.0112359550562,,,0.00279105136899,0.00114489020006,0.00164616116893,,16.9475859363,"train",,,,,5876,,,-16984,,,,,69,577,,0,0,,-69,-577,,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0078183065186,0.00487267211028,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",3540,3570,3500,3560,6788,0.00564971751412,0.0171428571429,,,3518.62115876,3505.57167707,13.0494816915,5.85222538487,7.19725630659,,,,,,,,,,,"2024-09-27T06:52:13.000+09:00",0,-33,0,0.0421348314607,0.157303370787,0.172752808989,1,0,0.0197740112994,,,0.00366558474479,0.00164388353508,0.00202170120972,,17.0004274916,"train",,,,,5977,,,-10196,,,,,16,121,,0,0,,-18,-123,,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0233336127379,-0.0205322922317,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",3565,3900,3560,3710,41596,0.0421348314607,0.0569800569801,,,3548.06405741,3520.71451581,27.3495416079,10.1516886295,17.1978529784,,,,,,,,,,,"2024-09-30T06:52:12.000+09:00",0,656,0,0.0525606469003,0.0916442048518,0.142857142857,1,0.00140449438202,0.0955056179775,,,0.00737184409917,0.0027363042128,0.00463553988637,,18.8545464499,"train",,,,,13954.2,,,31400,,,,,5,70,,0,0,,-7,-72,,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.050291084151,0.0481539797961,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",3695,4125,3675,3905,129597,0.0525606469003,0.117310443491,,,3602.97727935,3549.18010723,53.7971721224,18.8807853281,34.9163867943,,,,,,,,,,,"2024-10-02T06:52:12.000+09:00",0,-89,0,0.0384122919334,0.0320102432778,0.0870678617157,1,-0.00404312668464,0.121293800539,,,0.0137764845384,0.00483502825303,0.00894145628536,,20.0421979787,"train",,,,,38353.2,,,160997,,,,,1,17,,0,0,,-3,-19,,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0738869456873,0.0662599845289,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",3850,4095,3830,4055,32496,0.0384122919334,0.13904494382,,,3672.51923637,3586.64824743,85.8709889401,32.2788260505,53.5921628896,,,,,,,,,,,"2024-10-04T06:52:12.000+09:00",0,-647,0,0.0295930949445,-0.0135635018496,0.0308261405672,0,-0.0140845070423,0.067861715749,,,0.0211765694057,0.00796025303341,0.0132163163723,,18.696578258,"train",,,,,43390.4,,,193493,,,,,-313,-309,,0,0,,314,308,,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.0505899672237,0.0407032276825,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",4060,4200,4005,4175,37467,0.0295930949445,0.179378531073,,92.0245398773,3749.82396924,3630.22985873,119.594110504,49.7418829413,69.8522275632,,,122.5,,,,,,,,"2024-10-07T06:52:12.000+09:00",0,-12,0,-0.0131736526946,-0.0203592814371,0.00479041916168,0,0.00123304562269,0.0480887792848,,,0.0286452959292,0.011914223459,0.0167310724702,0.0293413173653,18.8680854682,"train",,,,,49588.8,,,230960,,,,,-15,-14,,0,0,,18,15,,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.0264623492259,0.0206051270125,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",4175,4210,4070,4120,11553,-0.0131736526946,0.157303370787,,85.7897052354,3806.77412782,3666.50912846,140.26499936,67.8465062249,72.4184931347,,,123.75,,,,,,,,"2024-10-08T06:52:12.000+09:00",0,-2,0,-0.0169902912621,-0.00485436893204,0.0133495145631,0,0,0.0335329341317,,,0.0340449027572,0.0164675985983,0.0175773041589,0.030036407767,17.6783088858,"train",,,,,50541.8,,,219407,,,,,2,3,,0,0,,2,1,,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.0290003413093,-0.0288177526712,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",4085,4085,3860,4050,29959,-0.0169902912621,0.0916442048518,,78.4999845168,3844.19349277,3694.91585968,149.277633085,84.132731597,65.1449014884,,,133.482142857,,,,,,,,"2024-10-10T06:52:12.000+09:00",0,-114,0,-0.00493827160494,0.0345679012346,0.0246913580247,1,-0.00849514563107,0.0546116504854,,,0.0368586748359,0.0207735139746,0.0160851608613,0.0329585537919,18.6140572276,"train",,,,,48214.4,,,189448,,,,,-1079,-1393,,0,0,,-314,1,,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.0108532537427,-0.0134436017191,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",4005,4105,3960,4030,14466,-0.00493827160494,0.0320102432778,,76.4998781295,3872.77910927,3719.73690711,153.042202152,97.914625708,55.1275764437,,,134.304846939,,,,,,,,"2024-10-11T06:52:00.000+09:00",0,0,0,-0.00744416873449,0.0210918114144,0.0260545905707,1,-0.0111111111111,0.0358024691358,,,0.0379757325438,0.0242964331782,0.0136792993657,0.0333262647491,17.8810780195,"train",,,,,25188.2,,,174982,,,,,-1379,-1394,,0,0,,-16,2,,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0067884388909,-0.00139180778915,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",4005,4005,3940,4000,5583,-0.00744416873449,-0.0135635018496,,73.4757278756,3892.35155399,3740.49713622,151.854417777,108.702584122,43.1518336555,,,131.140215015,,,,,,,,"2024-10-14T06:52:00.000+09:00",0,0,0,0.0225,0.0425,0.04,1,-0.00620347394541,0.0161290322581,,,0.0379636044443,0.0271756460305,0.0107879584139,0.0327850537536,16.9215312302,"train",,,,,19805.6,,,169399,,,,,-1396,-1080,,0,0,,0,-313,,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.00657850444295,-0.00164131114951,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",3960,4130,3960,4090,8624,0.0225,-0.0203592814371,,76.4796725127,3922.75900723,3766.38623724,156.372769988,118.236621295,38.1361486929,3738,,133.915913942,0.0189855727636,0.284664308538,-0.357564559048,,,,,"2024-10-15T06:52:01.000+09:00",0,-7,0,0.00244498777506,0.0354523227384,-0.00977995110024,1,-0.01,0.0425,0.0941680042804,,0.0382329510973,0.0289087093631,0.00932424173422,0.0327422772475,17.3786045705,"train",,,1.09416800428,,14037,18662.75,0.462096957844,178023,,4270.03759266,3205.96240734,0.830803692125,3800,2422,,0,0,,-2,-19,,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.0123417734923,0.0234338763651,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",4095,4125,4010,4100,4446,0.00244498777506,-0.00485436893204,0.174785100287,76.7941489592,3950.02685227,3791.09836781,158.928484455,126.374993927,32.5534905281,3768.5,,132.564777232,0.0189405806236,0.287396335932,-0.496258233709,,,,,"2024-10-16T06:52:07.000+09:00",0,-1,0,0.0219512195122,0.0317073170732,-0.0426829268293,1,0.00122249388753,0.0281173594132,0.0879660342311,,0.0387630449891,0.0308231692505,0.00793987573856,0.0323328724956,16.7185024021,"train",,,1.08796603423,,12615.6,18427.4,0.241271150569,182469,0.495102401858,4310.02654598,3226.97345402,0.806079177892,4397,3001,,0,0,,-1,-1,,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.00142801139773,-0.00216384560588,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",4080,4195,4030,4190,14416,0.0219512195122,0.0345679012346,0.205755395683,79.4563972697,3986.94579807,3820.64663686,166.299161209,134.359827384,31.9393338257,3804.25,,134.881578858,0.0189341819703,0.291028567673,-0.158373234032,,,,,"2024-10-17T06:52:07.000+09:00",0,-62,0,-0.0178997613365,0.0226730310263,-0.0883054892601,1,-0.00487804878049,0.040243902439,0.101399750279,,0.0396895372814,0.0320667845784,0.00762275270303,0.0321913076034,17.9165500093,"train",,,1.10139975028,,9507,18857.3,0.764478477831,196885,0.537465596878,4357.82271428,3250.67728572,0.848418545609,3884,3883,2490,0,0,0,512,513,512,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.0307191854884,0.0323155208265,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",4145,4175,4105,4115,3178,-0.0178997613365,0.0210918114144,0.184172661871,72.0394547339,4006.64644452,3842.45058969,164.195854835,140.327032874,23.8688219609,3836.25,,131.31860894,0.0197702210223,0.285540910344,-0.556001859608,,,,,"2024-10-18T06:52:07.000+09:00",0,0,0,0.0133657351154,0.0352369380316,-0.0716889428919,1,-0.0107398568019,0.0167064439141,0.0726621049202,,0.0399017873231,0.0341013445623,0.00580044276084,0.0319121771421,16.3864015367,"train",,,1.07266210492,,7249.4,18790.05,0.169132067238,193707,0.530932594645,4383.95315865,3288.54684135,0.75447178421,131,3932,2537,0,0,0,467,464,465,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,-0.0174936870786,-0.0169464973869,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",4065,4275,4065,4170,21215,0.0133657351154,0.0425,0.186344238976,73.9591706517,4031.77776075,3866.71350897,165.064251779,145.274476655,19.7897751246,3869,,136.938708301,0.0197876259424,0.281869256585,0.0547463575052,,,,,"2024-10-21T06:52:07.000+09:00",0,-43,0,0.015587529976,0.00479616306954,-0.0647482014388,1,-0.0121506682868,0.0510328068044,0.0777978805893,,0.0395837534243,0.034838003994,0.00474574943036,0.0328390187773,18.2981350837,"train",,,1.07779788059,,10375.8,19690.15,1.07744227444,214922,0.552375172358,4414.27607686,3323.72392314,0.776006974055,-6,4391,3898,0,0,0,6,5,-896,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.0192983607238,0.0288416455015,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",4225,4340,4100,4235,31240,0.015587529976,0.0354523227384,0.208273894437,76.051832103,4063.04272064,3893.99398979,169.048730847,150.029327493,19.0194033537,3905.5,,144.300229137,0.0196538529422,0.276859601362,0.366220559098,,,,,"2024-10-22T06:52:07.000+09:00",0,568,0,-0.00118063754427,-0.00708382526564,-0.0684769775679,0,0.0131894484412,0.0575539568345,0.0843681986941,,0.03991705569,0.0354260513562,0.00449100433382,0.0340732536333,18.7005932186,"train",,,1.08436819869,,14899,21100.2,1.48055468669,246162,0.596691026625,4446.13758656,3364.86241344,0.804732789758,512,595,3580,0,0,0,-512,3,-578,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.011308127396,0.00665255745803,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",4235,4250,4050,4230,17142,-0.00118063754427,0.0317073170732,0.208571428571,75.5488950753,4088.72845592,3918.88332388,169.845132044,153.992488404,15.8526436407,3942,,148.278784199,0.0196469678204,0.266124897266,-0.163692351314,,,,,"2024-10-23T06:52:06.000+09:00",0,-566,0,0.0130023640662,-0.0130023640662,-0.0543735224586,0,0,0.047225501771,0.0730593607306,,0.0401525134856,0.0364048435942,0.00374766989142,0.0350540860989,18.0992441573,"train",,,1.07305936073,,17438.2,21643.15,0.792028886738,229020,0.556635702289,4466.53217251,3417.46782749,0.774530348273,467,2,3127,0,0,0,-467,-2,-125,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.011956042277,0.0272554437769,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",4190,4300,4150,4285,10721,0.0130023640662,0.0226730310263,0.220797720798,77.325227476,4118.92407809,3946.00307766,172.921000423,157.778190807,15.1428096158,3980.75,,148.401728184,0.019594466835,0.253874074534,-0.41750094799,,,,,"2024-10-24T06:52:06.000+09:00",0,0,0,-0.00583430571762,-0.0105017502917,-0.0630105017503,0,-0.00945626477541,0.0354609929078,0.0764303209194,,0.0403549592586,0.0368210480297,0.00353391122888,0.03463284205,17.6428355667,"train",,,1.07643032092,,16699.2,22093.7,0.485251451771,239741,0.56567709347,4486.0546111,3475.4453889,0.801056029686,8,515,3075,0,0,0,-8,-515,-73,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.00175250994086,0.00372479546636,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",4260,4275,4185,4260,9517,-0.00583430571762,0.0352369380316,0.218884120172,74.6698100716,4140.62806607,3969.26210895,171.365957126,160.495744071,10.8702130545,4019,,144.944461885,0.0196550266828,0.232287934633,-0.466033319617,,,,,"2024-10-25T06:52:06.000+09:00",0,3,0,-0.0164319248826,-0.00352112676056,-0.0446009389671,0,-0.00583430571762,0.0210035005834,0.059965165464,,0.040226750499,0.0376750572937,0.00255169320529,0.0340245215694,17.517859416,"train",,,1.05996516546,,17967,22189.45,0.428897516613,230224,0.558921018772,4485.78260465,3552.21739535,0.758150151271,3,467,3022,0,0,0,-3,-467,-20,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.00131673943513,0.00839025446166,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",4230,4230,4140,4190,10111,-0.0164319248826,0.00479616306954,0.176966292135,67.6632162294,4148.22374822,3985.61306384,162.610684375,160.918732132,1.6919522434,4050.5,,143.162714608,0.0203706905527,0.208102977749,-0.450496749587,,,,,"2024-10-28T06:52:06.000+09:00",0,7,0,0.0035799522673,-0.00238663484487,-0.035799522673,0,-0.00704225352113,0.0211267605634,0.0344401925688,,0.0388092325478,0.0384054253298,0.000403807217995,0.0341677123169,17.5618352556,"train",,,1.03444019257,,15746.2,22329.5,0.452809064242,220113,0.516406547392,4471.96055569,3629.03944431,0.665495914289,0,8,3010,0,0,0,0,-8,-8,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0172997954614,-0.00665776514727,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",4180,4240,4170,4205,3874,0.0035799522673,-0.00708382526564,0.187853107345,68.3485983114,4156.95855618,4001.863948,155.094608182,159.753907342,-4.65929915987,4083.75,,137.936806422,0.0201520266536,0.173745095952,-0.673628130298,,,,,"2024-10-29T06:52:06.000+09:00",0,-1,0,-0.00713436385256,-0.00237812128419,-0.0309155766944,0,-0.00238663484487,0.0167064439141,0.0296908478727,,0.036883378878,0.0379914167282,-0.00110803785015,0.0328030455224,16.6060724778,"train",,,1.02969084787,,10273,22199.45,0.174508827921,223987,0.542740923762,4438.5157678,3728.9842322,0.670887400937,-2,1,3004,0,0,0,2,-1,-2,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0077080664067,-0.0143879062994,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",4205,4205,4145,4175,4512,-0.00713436385256,-0.0130023640662,0.172752808989,65.3646352355,4159.73416292,4014.68884074,145.045322182,156.81219031,-11.7668681276,4114.5,,132.369891677,0.0204438604009,0.1275722883,-0.644360518213,,,,,"2024-10-30T06:52:06.000+09:00",0,0,0,0.0155688622754,0,-0.0263473053892,0,0,0.0142687277051,0.0147040952728,,0.0347413945347,0.0375598060623,-0.00281841152757,0.031705363276,16.7513654835,"train",,,1.01470409527,,7747,22085.65,0.204295549373,219475,0.51995526507,4376.94809011,3852.05190989,0.615260888307,-1,-1,3005,0,0,0,1,1,-1,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.00918992132204,-0.0121311227117,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",4165,4250,4165,4240,15559,0.0155688622754,-0.0105017502917,0.142857142857,68.5667032346,4172.08275324,4031.37855624,140.704197001,153.590591648,-12.8863946471,4141,,128.986327986,0.0190088769364,0.092267212258,-0.194014851879,,,,,"2024-10-31T06:52:06.000+09:00",0,-3,0,0.00117924528302,-0.0212264150943,-0.0459905660377,0,-0.00239520958084,0.0203592814371,0.0239072687757,,0.0331849521229,0.0362241961435,-0.00303924402054,0.0304213037703,18.0047130917,"train",,,1.02390726878,,8714.6,20783.8,0.748611899653,235034,0.489886353795,4332.03926298,3949.96073702,0.759109039827,-644,-644,2361,0,0,0,644,644,643,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.0247406859442,0.0236179901746,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",4195,4260,4130,4245,6735,0.00117924528302,-0.00352112676056,0.0870678617157,68.8056100899,4183.30079121,4047.20236689,136.098424315,150.092158182,-13.9937338666,4158,,129.05873313,0.0158748399688,0.078100023068,-0.770291349039,,,,,"2024-11-01T06:52:06.000+09:00",0,1,0,-0.0153121319199,-0.0259128386337,-0.037691401649,0,-0.0106132075472,0.0306603773585,0.0209235209235,,0.0320608773416,0.0353573988649,-0.00329652152335,0.0304025284169,17.1685702226,"train",,,1.02092352092,,8158.2,14640.7,0.460018988163,241769,0.27584746631,4320.36994796,3995.63005204,0.767906718866,-596,-598,2407,0,0,0,596,598,597,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0156908287188,-0.00541797223551,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",4210,4250,4130,4180,3365,-0.0153121319199,-0.00238663484487,0.0308261405672,62.1883838214,4182.79297717,4057.0392286,125.753748572,145.22447626,-19.4707276881,4164.25,,128.411680763,0.0143487469672,0.0746871769838,-1.01477013877,,,,,"2024-11-04T06:52:05.000+09:00",0,3,0,0.00358851674641,-0.00478468899522,-0.0334928229665,0,-0.00824499411072,0.0282685512367,0.00378219367233,,0.0300846288449,0.0347426976698,-0.0046580688249,0.0307204977903,16.4592498387,"train",,,1.00378219367,,6809,13184.15,0.255230712636,238404,0.170321939602,4319.75803838,4008.74196162,0.550640469021,-2,-3,3316,0,0,0,2,3,-313,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.00991729984824,0.00354233474497,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",4180,4200,4150,4195,5385,0.00358851674641,-0.00237812128419,0.00479041916168,63.071020612,4184.67098069,4067.258545,117.412435683,139.662068144,-22.249632461,4165.25,,122.810846423,0.0128557126821,0.0749189327658,-0.770688377958,,,,,"2024-11-05T06:52:05.000+09:00",0,0,0,-0.00476758045292,-0.0345649582837,-0.0369487485101,0,0,0.011961722488,0.00714242842566,,0.0279886616647,0.033292507305,-0.00530384564029,0.0292755295407,16.9330212528,"train",,,1.00714242843,,7111.2,11580.05,0.465023898861,243789,0.0553926796516,4321.27804235,4009.22195765,0.595335426734,-226,-868,2150,0,0,0,226,868,851,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0147448428093,-0.0307438335725,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",4165,4240,4150,4175,2713,-0.00476758045292,0,0.0133495145631,61.0255560918,4183.1831375,4075.23939352,107.943743983,133.318403312,-25.3746593294,4168,,120.467214536,0.0125412008677,0.0742196978925,-1.01906345641,,,,,"2024-11-06T06:52:05.000+09:00",0,0,0,-0.0059880239521,-0.059880239521,-0.0395209580838,0,-0.00715137067938,0.0214541120381,0.00167946257198,,0.0258547889779,0.0319325516915,-0.00607776271364,0.0288544226433,16.2426800382,"train",,,1.00167946257,,6751.4,11138.05,0.243579441644,241076,0.0972746575927,4322.67385041,4013.32614959,0.522628259339,598,1,3003,0,0,0,-598,-1,-3,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,-9.77696787514e-05,-0.00175728976758,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",4180,4180,4105,4150,5069,-0.0059880239521,-0.0212264150943,0.0246913580247,58.4727923522,4178.07803943,4080.77721622,97.3008232029,126.11488729,-28.8140640873,4173,,117.219556355,0.0119800803141,0.0696248063162,-0.676022233227,,,,,"2024-11-07T06:52:04.000+09:00",0,0,0,-0.00361445783133,-0.0795180722892,0.033734939759,0,0.00119760479042,0.0179640718563,-0.00551162233405,,0.0234459814947,0.0303891294675,-0.00694314797283,0.02824567623,16.8617624992,"train",,,0.994488377666,,4653.4,9893.55,0.51235400842,236007,0.235299766009,4318.27215838,4027.72784162,0.420838238184,2,643,4397,0,0,0,-2,-643,-1,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.000799579010927,0.00531802411856,,,0,1,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",4150,4150,4075,4135,2285,-0.00361445783133,-0.0259128386337,0.0260545905707,56.9339086138,4171.45064875,4084.79371873,86.65693002,118.223295836,-31.5663658161,4178.25,,114.203873758,0.0119490925841,0.0627636580898,-0.966849054876,,,,,"2024-11-08T06:52:05.000+09:00",0,1,0,0.00604594921403,-0.0761789600967,-0.00604594921403,0,0,0.0180722891566,-0.0103512235984,,0.0209569359178,0.0285908817016,-0.00763394578383,0.0276188328314,16.0613640166,"train",,,0.989648776402,,3763.4,9284.5,0.246109106575,233722,0.316333674404,4309.37112721,4047.12887279,0.335076158506,868,596,4397,0,0,0,-868,-596,-1,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.00405135879914,0.00955635918984,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",4115,4160,4115,4160,3558,0.00604594921403,-0.00478468899522,0.04,58.8764744623,4169.68901048,4090.36455438,79.3244561015,110.443527889,-31.1190717877,4186.25,,109.260739918,0.0118131587125,0.0493008209043,-0.770115279956,,,,,"2024-11-11T06:52:04.000+09:00",0,0,0,-0.0264423076923,-0.0625,0.0480769230769,0,-0.00483675937122,0.0108827085852,-0.00627052851597,,0.0190683788706,0.0265489249734,-0.00748054610281,0.0262646009418,16.510224289,"train",,,0.993729471484,,3802,9183.25,0.387444532165,237280,0.369591375602,4289.44278076,4083.05721924,0.372810870063,-2,1,4397,0,0,0,2,-1,-1,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.0074028700954,-0.00739608372304,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",4160,4200,3970,4050,14960,-0.0264423076923,-0.0345649582837,-0.00977995110024,48.5084689595,4151.27531656,4087.37458738,63.9007291728,101.134968146,-37.2342389732,4184.25,,117.884972781,0.0123756793097,0.0534246142972,0.736841533676,,,,,"2024-11-12T06:52:04.000+09:00",0,-64,0,-0.0308641975309,-0.0259259259259,0.151851851852,0,0,0.0552884615385,-0.0320846029754,,0.0157779578204,0.0249715970731,-0.00919363925263,0.0291074006867,17.9196074281,"train",,,0.967915397025,,5717,9500.05,1.57472855406,222320,0.233140878206,4296.02097119,4072.47902881,-0.100558439167,1,870,598,0,0,0,-1,-870,0,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0149279489082,-0.00688299751447,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",3950,4005,3890,3925,12240,-0.0308641975309,-0.059880239521,-0.0426829268293,39.9081097341,4116.46372939,4075.34684017,41.1168892238,89.1313523615,-48.0144631377,4175.5,,120.893189011,0.0140119186978,0.074526363917,0.320263215261,,,,,"2024-11-13T06:52:04.000+09:00",0,66,0,-0.0267515923567,0.0191082802548,0.165605095541,1,-0.0246913580247,0.0283950617284,-0.0599928152317,,0.0104756405666,0.0227086248055,-0.0122329842389,0.0308008124869,17.6875862071,"train",,,0.940007184768,,7622.4,9889.75,1.23764503653,210080,0.139594024116,4331.09241627,4019.90758373,-0.30498782013,2,0,2,0,0,0,-2,0,-2,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.0114737580564,-0.00572836524943,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",3875,3945,3785,3820,7433,-0.0267515923567,-0.0795180722892,-0.0883054892601,34.3921365096,4070.85392487,4056.43225942,14.4216654549,74.1894149802,-59.7677495252,4157,,123.686532653,0.0138550812445,0.105488496071,-0.289476446288,,,,,"2024-11-14T06:52:04.000+09:00",0,12,0,0,0.0510471204188,0.23167539267,1,-0.0127388535032,0.0407643312102,-0.0810680779408,,0.00377530509292,0.019421312822,-0.0156460077291,0.0323786734694,17.1616905615,"train",,,0.918931922059,,8095.2,9540.6,0.779091461753,202647,0.0301972622267,4376.25783908,3937.74216092,-0.268501599321,-35,-36,478,0,0,0,35,36,-478,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,-0.000371671548815,0.00262126132794,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",3815,3870,3700,3820,9772,0,-0.0761789600967,-0.0716889428919,34.3921365096,4032.26101335,4038.91875872,-6.65774536629,58.0199829109,-64.6777282772,4142.25,,126.994637464,0.013536034214,0.127346878298,-0.0137811275956,,,,,"2024-11-15T06:51:53.000+09:00",0,-119,0,0.020942408377,0.065445026178,0.197643979058,1,-0.00130890052356,0.044502617801,-0.0777958838795,,-0.00174286527913,0.0151884772018,-0.0169313424809,0.0332446694931,17.4352821608,"train",,,0.92220411612,,9592.6,9870.3,0.990040829559,202647,0.0452873772834,4406.00130331,3878.49869669,-0.110897455198,0,2,467,0,0,0,0,-2,-467,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.000736425769937,0.0117305879794,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",3820,3900,3750,3900,3469,0.020942408377,-0.0625,-0.0647482014388,41.5328699684,4011.91316515,4028.6284803,-16.7153151508,43.0729232985,-59.7882384494,4128.75,,128.637877645,0.0141003783748,0.137369421119,-0.815611777444,,,,,"2024-11-18T06:51:57.000+09:00",0,-1553,0,0.0115384615385,0.0358974358974,0.171794871795,1,0,0.0392670157068,-0.05540417802,,-0.0042859782438,0.0110443393073,-0.0153303175511,0.032984071191,16.420353553,"train",,,0.94459582198,,9574.8,8983,0.386173884003,206116,-0.0490148057442,4412.33199872,3845.16800128,0.0966775023984,0,2,8,0,0,0,0,-2,-8,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0217692441591,0.0152789304733,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",3900,3950,3895,3945,3794,0.0115384615385,-0.0259259259259,-0.0684769775679,45.1492706637,4001.61883205,4022.43377805,-20.814946006,30.2953494376,-51.1102954436,4114.25,,123.378029242,0.0138555221658,0.14095060506,-0.845038324896,,,,,"2024-11-19T06:51:57.000+09:00",0,-5,0,0.0139416983523,0.0329531051965,0.155893536122,1,0,0.0141025641026,-0.0411375098742,,-0.0052762854261,0.00767942951525,-0.0129557149413,0.0312745321271,16.5213804506,"train",,,0.958862490126,,7341.6,7610.7,0.498508678571,209910,-0.238164689188,4404.20301343,3824.29698657,0.208142367629,-214,-251,-248,0,0,0,214,251,248,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0100639481998,0.00551295892692,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",3965,4000,3910,4000,1869,0.0139416983523,0.0191082802548,-0.0543735224586,49.278699686,4001.36978096,4020.77201671,-19.4022357528,20.3558323996,-39.7580681523,4102.75,,120.993884296,0.014361770311,0.140842104256,-1.21011292728,,,,,"2024-11-20T06:51:57.000+09:00",0,-1,0,0.00375,0.01625,0.10625,1,0.00506970849176,0.0228136882129,-0.0250441776857,,-0.00485055893819,0.00508895809989,-0.00993951703808,0.0302484710739,15.8272085813,"train",,,0.974955822314,,5267.4,6847.05,0.272964269284,211779,-0.125900935439,4391.66997162,3813.83002838,0.322182593636,-39,-39,-39,0,0,0,39,39,39,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.012775267267,0.0189159569268,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",3960,4025,3960,4015,7006,0.00375,0.0510471204188,-0.0630105017503,50.3759681534,4003.46673774,4020.34445992,-16.877722184,12.9091214829,-29.7868436669,4089.25,,116.994321132,0.0139932037385,0.13628146323,0.0858031760947,,,,,"2024-11-21T06:51:57.000+09:00",0,0,0,0.013698630137,0.00747198007472,0.0647571606476,1,-0.01,0.01625,-0.0181573638198,,-0.00420366679552,0.0032152232834,-0.00741889007892,0.0291393078784,17.1523148657,"train",,,0.98184263618,,5182,6661.3,1.05174665606,218785,-0.157296623782,4367.89448676,3810.60551324,0.366765711276,-385,-348,-385,0,0,0,385,348,385,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00043293250268,0.00842848189821,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",4025,4080,3955,4070,14507,0.013698630137,0.065445026178,-0.0446009389671,54.2814206581,4013.70262424,4024.02264808,-10.320023836,8.26329241908,-18.5833162551,4079.75,,117.566155337,0.0144461074207,0.131106619285,1.75442070784,,,,,"2024-11-22T06:51:57.000+09:00",0,-1,0,-0.00737100737101,0.0036855036855,0.046683046683,1,0.00249066002491,0.0311332503113,-0.00238985231938,,-0.00253563239214,0.00203029297766,-0.0045659253698,0.0288860332522,17.8937848659,"train",,,0.997610147681,,6129,6910.8,2.09917809805,233292,0.0221971407073,4347.19111501,3812.30888499,0.481771688322,951,700,700,0,0,0,49,300,300,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.0143673674723,0.0169787109675,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",4055,4075,3930,4040,16818,-0.00737100737101,0.0358974358974,-0.035799522673,51.8828823582,4017.74837436,4025.20615563,-7.45778126894,5.11907768147,-12.5768589504,4072.25,,119.52571567,0.0141304801258,0.129181627484,1.99457580739,,,,,"2024-11-25T06:51:57.000+09:00",0,-120,0,0.00866336633663,0,0.0643564356436,0,-0.0036855036855,0.0356265356265,-0.00791945484683,,-0.00184598546261,0.00126709843601,-0.00311308389862,0.0295855731856,18.0342050061,"train",,,0.992080545153,,8798.8,7246.15,2.32095664594,216474,-0.0251098859394,4335.27994126,3809.22005874,0.43869519218,803,764,764,0,0,0,197,236,236,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.0156793806472,-0.00199395241045,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",4040,4080,4000,4075,14335,0.00866336633663,0.0329531051965,-0.0309155766944,54.4137022979,4026.55631676,4028.89458854,-2.33827177885,3.62760778941,-5.96587956826,4065.75,3961.1,116.702450265,0.0142685811982,0.125888465057,1.32110348543,,,,,"2024-11-26T06:51:58.000+09:00",0,-26,0,-0.00245398773006,-0.00858895705521,0.0576687116564,0,0,0.019801980198,0.00227510299453,0.0287546388629,-0.000573809025485,0.000890210500468,-0.00146401952595,0.0286386381018,17.8830854211,"train",,,1.00227510299,,10907,7769.2,1.84510631725,230809,0.0439041342738,4321.6655134,3809.8344866,0.518072370598,1385,1251,1002,0,0,0,-385,-251,-2,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.004570069879,-0.0206124198408,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",4050,4085,4000,4065,3499,-0.00245398773006,0.01625,-0.0263473053892,53.5471109932,4032.47072957,4031.56906346,0.901666104023,3.08241945233,-2.18075334831,4060.25,3972.6,114.437989532,0.0142119714555,0.123621760923,-0.842580396434,,,,,"2024-11-27T06:51:58.000+09:00",0,0,0,-0.00492004920049,-0.0135301353014,0.0270602706027,0,-0.00613496932515,0.0208588957055,0.00116987870205,0.0232593263857,0.000221812079711,0.000758282768101,-0.000536470688391,0.028152026945,16.4704015847,"train",,,1.0011698787,,11233,7718.55,0.453323486924,227310,0.0507543515298,4311.21762739,3809.28237261,0.509463371928,-808,-69,-107,0,0,0,808,1069,1107,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00306224134733,0.00282707077775,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",4070,4100,4000,4045,2011,-0.00492004920049,0.00747198007472,-0.0459905660377,51.7712483679,4034.39830963,4032.56394765,1.83436198258,2.83280795838,-0.998445975798,4050.5,3984,113.406704565,0.0136929341569,0.117043421966,-1.04488519275,,,,,"2024-11-28T06:51:58.000+09:00",0,0,0,0.00988875154512,0.0605686032138,0.017305315204,1,0.00123001230012,0.0246002460025,-0.00135785705468,0.0153112449799,0.00045348874724,0.000700323351887,-0.000246834604647,0.0280362681248,15.9116243422,"train",,,0.998642142945,,10234,7041.15,0.285606754578,225299,-0.0691293325664,4287.54219034,3813.45780966,0.488398689718,238,1387,1646,0,0,0,-236,-385,-644,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.00194404957905,-0.00326095665198,,,0,1,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",4045,4125,4015,4085,11151,0.00988875154512,0.0036855036855,-0.037691401649,54.9866092944,4042.18318508,4036.44809968,5.73508539761,3.41326344623,2.32182195138,4042.5,3996.2,113.163368525,0.0139316996091,0.109073799277,0.794405781892,,,,,"2024-11-29T06:51:58.000+09:00",0,-3,0,-0.0110159118727,0.00611995104039,-0.0208078335373,1,0,0.0271940667491,0.0105132962276,0.0222211100546,0.00140393767383,0.000835560207155,0.000568377466679,0.0277021709975,17.6343614882,"train",,,1.01051329623,,9562.8,7261.95,1.53553797534,236450,-0.0366223948113,4262.96541679,3822.03458321,0.596386999419,2,302,1600,0,0,0,0,-300,-598,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.00924553883747,0.00643499431968,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",4085,4145,4025,4040,1385,-0.0110159118727,0,-0.0334928229665,50.8771586906,4041.84731045,4036.71120341,5.13610704303,3.75783216559,1.37827487744,4035.5,4006.7,113.651699344,0.0137540198011,0.104698683758,-1.15734621313,,,,,"2024-12-02T06:51:58.000+09:00",0,-3,0,0,0.0792079207921,0.0111386138614,1,0,0.0293757649939,0.00111510345682,0.00831107894277,0.00127131362451,0.000930156476631,0.000341157147881,0.0281316087486,15.5374555683,"train",,,1.00111510346,,6476.2,7162.95,0.193356089321,235065,-0.023307436182,4246.75576915,3824.24423085,0.51065059671,1109,237,1004,0,0,0,-1107,-235,-2,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.00845172258613,0.0123139171859,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",4055,4070,3975,4040,8644,0,-0.00858895705521,-0.0369487485101,50.8771586906,4041.56310884,4036.95481797,4.60829087299,3.92792390707,0.680366965923,4027.75,4017.4,112.319435105,0.0137084089262,0.0984441715321,0.264418413226,,,,,"2024-12-03T06:51:58.000+09:00",0,1,0,-0.00742574257426,0.154702970297,0.0334158415842,1,0.00371287128713,0.0235148514851,0.00304140028552,0.00562552894907,0.00114066605767,0.000972258392839,0.000168407664833,0.0278018403726,17.3686207172,"train",,,1.00304140029,,5338,7325.9,1.17992328588,235065,-0.0595421722928,4226.00425594,3829.49574406,0.530894670941,-1,1,1871,0,0,0,1,1,-869,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,0.000582268894218,0.00346510564886,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",3995,4085,3835,4010,21569,-0.00742574257426,-0.0135301353014,-0.0395209580838,48.0978874473,4036.70724594,4034.95816479,1.74908115718,3.49215535709,-1.74307419991,4019.5,4027.6,122.153761169,0.0137494965881,0.0927665914369,2.31389245738,,,,,"2024-12-04T06:51:58.000+09:00",0,15,0,0.069825436409,0.140897755611,0.069825436409,1,-0.0111386138614,0.0618811881188,-0.00236347804453,-0.00436984804847,0.000436179839695,0.00087086168506,-0.000434681845365,0.0304622845809,18.2755589095,"train",,,0.997636521955,,8952,8268.7,2.60851161609,213496,-0.166773495229,4205.93765714,3833.06234286,0.474522314468,-139,971,863,0,0,0,139,-969,139,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.0260121641381,-0.0295611592409,,,0,1,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",3905,4475,3765,4290,107728,0.069825436409,0.0605686032138,0.033734939759,66.4947129053,4075.67536195,4053.85015258,21.8252093723,7.15876616014,14.6664432122,4026.5,4043.2,164.142778229,0.0207656943329,0.106289987552,4.21508129378,,,,,"2024-12-05T06:51:58.000+09:00",0,413,0,-0.041958041958,0.0967365967366,0.0128205128205,1,-0.0261845386534,0.177057356608,0.0654414503912,0.0610407597942,0.00508746139215,0.00166871006064,0.00341875133151,0.0382617198668,19.9514068249,"train",,,1.06544145039,,30095.4,13401.65,8.03841318047,321224,0.317934731917,4240.48831744,3812.51168256,1.11568781687,0,-1,1002,0,0,0,0,1,0,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0842648588321,0.0895851353088,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",4245,4280,4030,4110,29174,-0.041958041958,0.00611995104039,-0.00604594921403,53.39267892,4080.9560755,4058.00940054,22.9466749612,10.3163479203,12.6303270408,4025.25,4055.5,170.989722641,0.0228492052421,0.105195236664,0.641880563637,,,,,"2024-12-06T06:51:57.000+09:00",0,-576,0,0.0608272506083,0.113138686131,0.0523114355231,1,-0.0104895104895,0.0582750582751,0.0210545928824,0.013438540254,0.00558313259396,0.00251006032125,0.00307307227271,0.0416033388421,18.6022114965,"train",,,1.02105459288,,33700,14746.1,1.97842141312,292050,0.197774326771,4236.96856319,3813.53143681,0.700147778075,-1,-2,1002,0,0,0,1,2,0,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.0329685939061,-0.0327872526204,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",4100,4500,4100,4360,153530,0.0608272506083,0.0792079207921,0.0480769230769,64.0018976002,4123.88591004,4080.37907457,43.5068354657,16.9544454294,26.5523900363,4035.25,4071.5,187.347599595,0.0264197368067,0.124604695553,3.50150044103,,,,,"2024-12-09T06:51:57.000+09:00",0,411,0,0.0699541284404,0.0481651376147,-0.00802752293578,1,-0.00243309002433,0.0973236009732,0.0804782851124,0.0708584059929,0.00997863198754,0.0038886342728,0.00608999771474,0.0429696329347,20.3218786045,"train",,,1.08047828511,,64129,22244.7,6.90186875975,445580,0.468201414269,4286.65554886,3783.84445114,1.14586879937,55139,55001,56004,0,0,0,-139,-1,-2,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.0664336555881,0.0751504389709,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",4590,4850,4455,4665,306075,0.0699541284404,0.154702970297,0.151851851852,72.2893417787,4207.13423157,4123.68432831,83.4499032631,30.2535369961,53.1963662669,4066,4094,208.965628195,0.0293005994414,0.183186974292,3.72727001118,,,,,"2024-12-10T06:51:57.000+09:00",0,-1309,0,-0.0192926045016,-0.0225080385852,-0.0771704180064,0,0.052752293578,0.0905963302752,0.147319232661,0.139472398632,0.0178885108817,0.00648521693379,0.0114032939479,0.0447943468801,21.0794285629,"train",3996.08333333,0.167393072383,1.14731923266,1.16739307238,123615.2,36800.45,8.31715373046,751655,0.719196368523,4438.41911874,3693.58088126,1.30420146263,54412,54412,55413,0,0,0,588,588,589,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.0977859022938,0.1218495513,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",4660,4750,4495,4575,145529,-0.0192926045016,0.140897755611,0.165605095541,67.3612530465,4263.72896517,4157.1151188,106.613846372,45.5255988713,61.0882475007,4098.5,4114.3,212.25379761,0.0286439587841,0.208358629838,1.34764904889,,,,,"2024-12-11T06:51:57.000+09:00",0,0,0,0.0284153005464,-0.0327868852459,-0.0535519125683,0,-0.0010718113612,0.0546623794212,0.11626204709,0.111975305641,0.0233035729775,0.00995095057296,0.0133526224045,0.0463942727017,20.3164926377,"train",4014.16666667,0.139713514636,1.11626204709,1.13971351464,148407.2,43464.9,3.3481959006,606126,0.455592903699,4525.4789222,3671.5210778,1.05799007308,55002,55139,56002,0,0,0,-2,-139,0,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0435493549612,-0.0744432400577,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",4700,4755,4600,4705,341730,0.0284153005464,0.0967365967366,0.23167539267,70.4905767921,4331.61681669,4197.69918408,133.91763261,63.204005619,70.7136269907,4142.75,4134.2,209.949954924,0.027799561347,0.232801192819,2.83836085159,,,,,"2024-12-12T06:51:57.000+09:00",0,0,0,-0.0276301806589,-0.0913921360255,-0.121147715197,0,0.0273224043716,0.0338797814208,0.135719027216,0.138067824488,0.0284628337109,0.0134333699509,0.01502946376,0.0446227321836,21.1981572832,"train",4034.66666667,0.166143423662,1.13571902722,1.16614342366,195207.6,60179.75,5.67848819578,947856,0.619152621937,4624.96857077,3660.53142923,1.08298252502,45000,100001,101039,0,0,0,0,-1,-37,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.0182119785731,0.00675536009995,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",4730,4925,4575,4575,280559,-0.0276301806589,0.113138686131,0.197643979058,63.8934058057,4369.06038335,4225.64739266,143.412990687,79.2458026325,64.167188054,4180.5,4147.6,219.953529572,0.0289665022275,0.236012169289,1.89152826942,,,,,"2024-12-13T06:51:42.000+09:00",0,5,0,-0.00109289617486,-0.0688524590164,-0.0655737704918,0,0.00531349628055,0.0743889479277,0.0943667025475,0.103047545569,0.0313471017894,0.0173214869142,0.0140256148752,0.0480772742234,20.972901299,"train",4053,0.128793486306,1.09436670255,1.12879348631,245484.6,73719.1,3.80578438966,667297,0.315148991238,4673.82443686,3687.17556314,0.899838291524,93136,147549,148549,0,0,0,864,1451,1453,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0438471050522,-0.0386226057979,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",4510,4705,4400,4570,105460,-0.00109289617486,0.0481651376147,0.171794871795,63.6466804583,4399.97417053,4251.15499321,148.81917732,93.16047757,55.65869975,4214,4157.9,226.02827746,0.0289281845536,0.238952981394,0.245929847647,,,,,"2024-12-16T06:51:42.000+09:00",0,0,0,-0.00218818380744,-0.0590809628009,-0.0733041575492,0,-0.0142076502732,0.0666666666667,0.0844803037494,0.0991125327689,0.0325643714048,0.0203852248512,0.0121791465536,0.0494591416761,19.993355499,"train",4070.58333333,0.122689213258,1.08448030375,1.12268921326,235870.6,78818.65,1.33800819984,561837,0.225657886807,4717.4739318,3710.5260682,0.853543627104,428698,428698,484700,0,0,0,661646,661646,661646,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.00606445274747,-0.0162827695926,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",4850,5140,4500,4560,421763,-0.00218818380744,-0.0225080385852,0.155893536122,63.1216904586,4424.59352891,4274.03240112,150.56112779,104.640607614,45.920520176,4244.75,4165.6,255.597686213,0.0290075279023,0.239869054247,2.47745594683,,,,,"2024-12-17T06:51:42.000+09:00",0,-969,0,-0.0296052631579,-0.0548245614035,-0.0570175438596,0,0.0612691466083,0.140043763676,0.0742682136757,0.094680238141,0.033017791182,0.0229475016697,0.0100702895123,0.0560521241694,21.3772767269,"train",4088.16666667,0.115414407436,1.07426821368,1.11541440744,259008.2,99717.1,4.22959552574,140074,-0.035017063272,4753.84208401,3735.65791599,0.809619821151,1031838,1077427,1133091,0,0,0,12506,11917,12255,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,1.26933363108e-05,-0.00910730219644,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",4675,4675,4295,4425,157399,-0.0296052631579,-0.0327868852459,0.10625,56.3626488459,4424.65606292,4285.21518622,139.440876702,111.600661432,27.8402152703,4266,4171.7,264.483565769,0.0300707233664,0.235294166131,0.388222298171,,,,,"2024-12-18T06:51:44.000+09:00",0,-572,0,-0.0338983050847,-0.0564971751412,0.0350282485876,0,0.0252192982456,0.0833333333333,0.0372714486639,0.0607186518685,0.0315120625315,0.0252204884591,0.00629157407238,0.0597702973489,20.3615648206,"train",4103.58333333,0.0783258534208,1.03727144866,1.07832585342,261382.2,107493.6,1.46426391897,-17325,-0.106566344415,4767.88245636,3764.11754364,0.658403624181,1113754,1206301,1262342,0,0,0,-118080,-116627,-116666,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,-0.0166842556729,-0.0237930575261,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",4425,4525,4200,4275,401225,-0.0338983050847,-0.0913921360255,0.0647571606476,49.9611574761,4401.63205324,4284.45850576,117.173547482,112.715238642,4.45830884062,4279,4176.2,268.806168214,0.0312758069679,0.228321384821,1.94027630691,,,,,"2024-12-19T06:51:50.000+09:00",0,0,0,-0.00350877192982,-0.0374269005848,0.033918128655,0,0,0.0734463276836,-0.000934797849965,0.0236578707916,0.0274090169549,0.026366137694,0.00104287926096,0.0628786358395,21.2628170281,"train",4116.33333333,0.0385456312252,0.99906520215,1.03854563123,273281.2,127204.55,3.15417176508,-418550,-0.25051580309,4767.49360282,3790.50639718,0.49590578057,1572483,1956181,2057568,0,0,0,-1573153,-911507,-911892,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0451405256879,-0.0383621408156,,,0,1,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",4230,4455,4190,4260,132303,-0.00350877192982,-0.0688524590164,0.046683046683,49.3574491586,4379.84250659,4282.64676459,97.1957419972,109.611339313,-12.4155973156,4288.5,4180.8,268.534299056,0.0312233834661,0.223466006999,-0.00569968999895,,,,,"2024-12-20T06:51:50.000+09:00",0,-66,0,0.0093896713615,-0.0610328638498,0.0410798122066,0,-0.0105263157895,0.0619883040936,-0.0066456803078,0.0189437428243,0.0228159018773,0.025730361341,-0.00291445946376,0.0630362204356,20.1498744666,"train",4129.08333333,0.0317059880119,0.993354319692,1.03170598801,243630,133094.35,0.994054217929,-550853,-0.294582377088,4767.66698551,3809.33301449,0.470260889354,1041377,2025668,2173517,0,0,0,-1041047,-1029994,-1028841,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.0160128084729,0.0154283956663,,,0,1,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",4260,4320,4190,4300,71898,0.0093896713615,-0.0590809628009,0.0643564356436,51.0558827991,4367.55904404,4283.93218944,83.6268546,104.41444237,-20.7875877702,4301.5,4186.8,258.63899198,0.0311650769648,0.216391549676,-0.466648597794,,,,,"2024-12-23T06:51:50.000+09:00",0,0,0,0.00232558139535,-0.05,0.0127906976744,0,0,0.0305164319249,-0.000348715564338,0.0270373554982,0.0194481057209,0.0242824284582,-0.00483432273726,0.0601486027861,19.5493740318,"train",4141.41666667,0.0382920498219,0.999651284436,1.03829204982,236917.6,135848.35,0.529251919512,-478955,-0.255957838281,4766.90412547,3836.09587453,0.49838849731,1277716,2055319,2539255,0,0,0,-1287716,-2065989,-1404579,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,0.0224360232682,0.0328422401849,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",4305,4400,4285,4310,125692,0.00232558139535,-0.0548245614035,0.0576687116564,51.4938629131,4358.70380649,4285.86313837,72.8406681253,98.0996875213,-25.259019396,4313.25,4191.2,248.379063982,0.031144182469,0.210354085591,-0.117148143406,,,,,"2024-12-24T06:51:50.000+09:00",0,0,0,-0.0313225058005,-0.0313225058005,-0.0243619489559,0,0.00116279069767,0.0267441860465,-0.000753492146293,0.0283451040275,0.016900387036,0.0227609483808,-0.00586056134477,0.057628553128,20.1102829339,"train",4154.25,0.0374917253415,0.999246507854,1.03749172534,177703.4,141416.2,0.88880906148,-353263,-0.20650816526,4766.90487984,3859.59512016,0.49641798188,580704,1505047,2636887,0,0,0,-600704,-1524717,-1512211,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.0134221880866,-0.0140291043044,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",4250,4300,4150,4175,115342,-0.0313225058005,-0.0564971751412,0.0270602706027,45.5658176331,4330.44168242,4277.65105404,52.790628373,89.0378756916,-36.2472473186,4318.75,4192.7,242.066273697,0.0320328672694,0.205637343807,-0.242385586622,,,,,"2024-12-26T06:51:50.000+09:00",0,0,0,-0.014371257485,0.0275449101796,0.014371257485,1,-0.0139211136891,0.0348027842227,-0.0332850940666,-0.00422162329764,0.0126444618858,0.0213264372914,-0.00868197540565,0.0579799457958,19.9925265464,"train",4164.5,0.00252131108176,0.966714905933,1.00252131108,169292,147008.35,0.784594888658,-468605,-0.236692337544,4762.79813928,3874.70186072,0.338136918857,486724,1398638,2661049,0,0,0,-506724,-1418638,-1536373,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.0307123526889,-0.0326033490959,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",4170,4230,3970,4115,134773,-0.014371257485,-0.0374269005848,0.017305315204,43.1862206775,4297.2968082,4265.60282782,31.6939803806,77.5690966294,-45.8751162489,4322.25,4191.2,243.347254148,0.0321983706771,0.201931752858,-0.149300125071,,,,,"2024-12-27T06:51:50.000+09:00",0,0,0,-0.0279465370595,0.0558930741191,0.0243013365735,1,-0.00119760479042,0.0622754491018,-0.0479495633061,-0.0181809505631,0.00770206084582,0.0188503272489,-0.0111482664031,0.0591366352728,20.1337412756,"train",4171.25,-0.0134851663171,0.952050436694,0.986514833683,116001.6,153646.45,0.877163123522,-603378,-0.269670076985,4758.64975939,3885.85024061,0.262545698596,365040,847876,2904057,0,0,0,-387040,-879876,-1791383,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.00992548363356,-0.00779879126633,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",4125,4135,3970,4000,57305,-0.0279465370595,-0.0610328638498,-0.0208078335373,38.9839733313,4251.55883771,4245.92854428,5.63029343053,63.1813359896,-57.5510425591,4318,4188.9,237.751021708,0.0327488168913,0.207079149952,-0.794326213159,,,,,"2024-12-30T06:51:50.000+09:00",0,-90,0,0.02125,0.08125,-0.005,1,0.00243013365735,0.0400972053463,-0.0736452061139,-0.0450953710998,0.00140757335763,0.0157953339974,-0.0143877606398,0.0594377554271,19.2501928034,"train",4172.83333333,-0.0414187003235,0.926354793886,0.958581299676,101002,155954.15,0.367447740249,-660683,-0.287627164779,4765.08388475,3870.91611525,0.144362041611,270217,733887,2907102,0,0,0,-282217,-765887,-1794428,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0176982317341,-0.0136341813672,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",4000,4125,3875,4085,18506,0.02125,-0.05,0.0111386138614,43.3701637935,4225.93440114,4234.00791137,-8.07351023038,48.9303667456,-57.003876976,4320.25,4187.2,238.625948729,0.0329862076197,0.204565806137,-1.12279293883,,,,,"2025-01-02T06:51:50.000+09:00",0,0,0,0.0220318237454,0.0587515299878,-0.0146878824969,1,0,0.0625,-0.0544528673109,-0.0244077187619,-0.00197637949336,0.0119780579549,-0.0139544374482,0.0584151649276,18.1409273033,"train",4173.33333333,-0.0211661341853,0.945547132689,0.978833865815,90323.6,156810.2,0.118015282169,-642177,-0.279714584893,4762.13771198,3878.36228802,0.233812466808,552734,673656,3212674,0,0,0,-564734,-695656,-2100000,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,0.0234456361731,0.00290082511224,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",4155,4240,4135,4175,57138,0.0220318237454,-0.0313225058005,0.0334158415842,47.6604093645,4218.09833942,4229.63695497,-11.5386155461,36.8365702873,-48.3751858334,4327,4186,232.652666677,0.0332979100523,0.198048857987,-0.845940170207,,,,,"2025-01-03T06:51:50.000+09:00",0,0,0,0.0275449101796,0.0311377245509,-0.0419161676647,1,0.0171358629131,0.0257037943696,-0.0351282643864,-0.00262780697563,-0.00276374025057,0.00882313060773,-0.0115868708583,0.0557251896233,19.2900943149,"train",4173.33333333,0.000399361022364,0.964871735614,1.00039936102,76612.8,159234.9,0.358828372423,-585039,-0.257513899277,4755.47870425,3898.52129575,0.322628291102,308616,575788,3212674,0,0,0,-308616,-587788,-2100000,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.0222610391203,0.00958693367036,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",4210,4395,4175,4290,55857,0.0275449101796,0.0275449101796,0.069825436409,52.6016920354,4229.16013336,4234.10829164,-4.94815828016,28.4796245738,-33.427782854,4341,4187.2,231.748904772,0.0336632972942,0.186001034869,-0.883471766649,,,,,"2025-01-06T06:51:50.000+09:00",0,-80,0,0.0128205128205,0.00932400932401,-0.0652680652681,1,0.00838323353293,0.0526946107784,-0.0117484450587,0.0245510126099,-0.00115341684852,0.00663860712676,-0.00779202397528,0.054020723723,19.2945921485,"train",4176.16666667,0.0272578520972,0.988251554941,1.0272578521,64715.8,160949.3,0.347047175726,-529182,-0.230717996288,4744.71524618,3937.28475382,0.436836668317,305572,552735,3212813,0,0,0,-305572,-564735,-2100139,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.00962866383751,-0.000315800829199,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",4405,4440,4270,4345,101898,0.0128205128205,0.0558930741191,0.0128205128205,54.7995598712,4246.9816513,4242.32249226,4.65915904536,23.7155314681,-19.0563724227,4343.75,4188.4,227.338268717,0.0301989725362,0.185570950897,-0.493402935929,,,,,"2025-01-07T06:51:50.000+09:00",0,100,0,-0.00460299194476,-0.04833141542,-0.0874568469505,0,0.0268065268065,0.039627039627,0.000287769784173,0.0373889790851,0.00107230357776,0.00545812001567,-0.00438581643792,0.0523218109819,19.9085086319,"train",4181.08333333,0.0392043529388,1.00028776978,1.03920435294,58140.8,160657.8,0.634254919462,-427284,-0.232951030078,4746.78690898,3940.71309102,0.501550726462,-515,308101,3212159,0,0,0,515,-308101,-2099485,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.00631197309221,-0.00446581680996,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",4345,4460,4295,4325,54642,-0.00460299194476,0.08125,0.0523114355231,53.8222051573,4258.98447418,4248.44675209,10.5377220891,21.0799695923,-10.5422475032,4354.5,4189.7,222.885535237,0.0285913202974,0.178546456856,-0.910716800955,,,,,"2025-01-08T06:51:50.000+09:00",0,112,0,0,-0.0115606936416,-0.0867052023121,0,0,0.0379746835443,-0.00677460098748,0.0322934816335,0.00243646753504,0.00487398140862,-0.00243751387358,0.0515342278004,19.2807255204,"train",4186,0.0332059245103,0.993225399013,1.03320592451,57608.2,161931.2,0.33743960398,-481926,-0.238982975486,4743.24027319,3965.75972681,0.46205692845,-366,305205,3212309,0,0,0,366,-305205,-2099635,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.00599330954795,-0.00506262757906,,,0,1,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",4320,4380,4285,4325,25554,0,0.0587515299878,-0.00802752293578,53.8222051573,4269.14070892,4254.11736305,15.0233458744,19.8686448487,-4.8452989743,4352.75,4192.4,213.750854148,0.0253217366143,0.178710262779,-1.06971576646,,,,,"2025-01-09T06:51:50.000+09:00",0,138,0,-0.00462427745665,-0.0208092485549,-0.0924855491329,0,-0.00115606936416,0.0219653179191,-0.00637527999541,0.0316286613873,0.00347360598253,0.0045939063234,-0.00112030034088,0.0494221628089,18.5207165676,"train",4191.41666667,0.0318706881126,0.993624720005,1.03187068811,59017.8,155532.4,0.16430017154,-481926,-0.298171313501,4741.69054816,3963.80945184,0.464326167416,-1744,-1743,3155930,0,0,0,1744,1743,-2098256,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0116167087998,-0.00186554177282,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",4325,4400,4265,4305,33784,-0.00462427745665,0.0311377245509,-0.0771704180064,52.731482119,4274.65752293,4257.88644727,16.7710756678,19.2491310125,-2.47805534473,4334.75,4194.4,208.125793138,0.0195711904251,0.166952682737,-0.907865127602,,,,,"2025-01-10T06:51:42.000+09:00",0,0,0,0.00580720092915,-0.00116144018583,-0.0882694541231,0,0,0.0312138728324,-0.00686314089625,0.0263684913218,0.00389572024804,0.00447134286006,-0.000575622612017,0.0483451319716,18.7952750204,"train",4195,0.0262216924911,0.993136859104,1.02622169249,54347,141917.85,0.23805321177,-515710,-0.446513599241,4696.59907075,3972.90092925,0.458891700428,-570,-1085,3157177,0,0,0,570,1085,-2099503,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.00496143856016,-0.0100298330894,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",4425,4500,4290,4330,142853,0.00580720092915,0.00932400932401,-0.0535519125683,53.9867336484,4283.17175017,4263.22819191,19.9435582618,19.3880164624,0.555541799446,4322.5,4197.5,208.259665057,0.0193418915676,0.159475537527,0.00897483856239,,,,,"2025-01-13T06:51:42.000+09:00",0,0,0,-0.0450346420323,0.0577367205543,-0.0842956120092,1,0.0278745644599,0.0487804878049,0.00173510699826,0.0315664085765,0.00460590260089,0.00447760195437,0.000128300646523,0.0480969203364,20.2428942311,"train",4198.83333333,0.0312388361847,1.001735107,1.03123883618,71746.2,141784.05,1.00753928245,-372857,-0.345237352156,4667.16650548,3977.83349452,0.510880082458,-904,-1271,3156403,0,0,0,904,1271,-2098729,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,0.00823394267149,0.0135886029637,,,1,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",4295,4445,4135,4135,91307,-0.0450346420323,-0.04833141542,-0.121147715197,44.1404041413,4260.3760963,4253.72980733,6.64628897499,16.8396709649,-10.1933819899,4294,4195.4,215.526831838,0.0200711376624,0.142280706422,-0.344233170048,,,,,"2025-01-14T06:51:42.000+09:00",0,11,0,0.0338573155985,0.0689238210399,-0.0338573155985,1,-0.0080831408776,0.0715935334873,-0.0370284117373,-0.0143967202174,0.00160732502418,0.00407247181739,-0.00246514679321,0.0521225711822,19.7492253441,"train",4197.91666667,-0.0149875930521,0.962971588263,0.985012406948,69628,129262.9,0.706366637295,-464164,-0.546181464287,4599.47667669,3988.52332331,0.239750998793,-68,-1296,3110862,0,0,0,68,1296,-2098188,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0346124270533,-0.0315506820942,,,0,1,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",4145,4325,4100,4275,54786,0.0338573155985,-0.0115606936416,-0.0655737704918,51.0439440981,4262.62592764,4255.30537715,7.32055048558,14.9358468691,-7.61529638347,4279,4196,216.203486707,0.0212336359236,0.129441657774,-0.598058049656,,,,,"2025-01-15T06:51:43.000+09:00",0,-3,0,-0.0093567251462,0.0374269005848,-0.0619883040936,1,0.00241837968561,0.0544135429262,-0.000934797849965,0.0188274547188,0.00171240947031,0.00349376534949,-0.00178135587918,0.0505739150192,19.2717293515,"train",4200.58333333,0.0177157934414,0.99906520215,1.01771579344,69656.8,117974.25,0.464389474822,-409378,-0.456317798164,4555.94042681,4002.05957319,0.492778230239,-1030,-1749,3063011,0,0,0,1030,1749,-2099337,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.0307081647446,0.0199772517757,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",4300,4395,4170,4235,148911,-0.0093567251462,-0.0208092485549,-0.0733041575492,49.1740099304,4258.37578493,4253.80127514,4.57450978321,12.8635794519,-8.28906966868,4262.25,4197.1,216.831809085,0.0212697952116,0.114000867033,0.27181515017,,,,,"2025-01-16T06:51:49.000+09:00",0,-8,0,0.0153482880756,0.0283353010626,-0.0543093270366,1,0.00584795321637,0.0526315789474,-0.0063933368526,0.00903004455457,0.00108016759934,0.00303744497093,-0.00195727737159,0.0511999549197,20.2622426997,"train",4201.66666667,0.00793335977787,0.993606663147,1.00793335978,94328.2,120146.8,1.23940878991,-558289,-0.466148911165,4505.20009776,4019.29990224,0.443918524315,70,543,2727775,0,0,0,-70,-543,-2760445,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.00912047945068,-0.000401792273378,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",4345,4440,4225,4300,74773,0.0153482880756,-0.00116144018583,-0.0570175438596,52.2361129924,4264.77951032,4257.22340291,7.55610741203,11.8020850439,-4.24597763189,4249.25,4199.2,216.700965579,0.0216665138857,0.0951905785655,-0.348895988011,,,,,"2025-01-17T06:51:48.000+09:00",0,0,0,0.0651162790698,-0.0220930232558,-0.0558139534884,0,0.025974025974,0.0507674144038,0.011943284109,0.0240045722995,0.00175723428187,0.00274467094044,-0.000987436658578,0.0503955733904,19.588582441,"train",4202.75,0.023139610969,1.01194328411,1.02313961097,102526,102797.3,0.727382917645,-483516,-0.303310495509,4451.49428298,4047.00571702,0.625467081816,924,198,2079948,0,0,0,-924,-198,-2111618,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,0.00306060899706,-0.00240019775235,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",4390,4580,4300,4580,183163,0.0651162790698,0.0577367205543,0.0350282485876,62.669533879,4313.27497027,4281.13278047,32.1421898003,15.8701059952,16.2720838051,4257,4207.3,221.22232518,0.0253123656663,0.11153912895,0.971614962994,,,,,"2025-01-20T06:51:48.000+09:00",0,786,0,-0.0349344978166,-0.075327510917,-0.113537117904,0,0.0209302325581,0.0651162790698,0.0758750293634,0.0885841275878,0.00701794537124,0.00346508864524,0.003552856726,0.048301817725,20.5475860241,"train",4208.58333333,0.0882521830386,1.07587502936,1.08825218304,110588,104085.5,1.75973598628,-300353,-0.135959379549,4494.41103597,4019.58896403,1.18025481352,2116,1271,1951373,0,0,0,-2116,-1271,-1983373,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0666751378585,0.0644949380778,,,1,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",4600,4660,4410,4420,126836,-0.0349344978166,0.0689238210399,0.033918128655,55.2435307588,4329.69420562,4291.41924118,38.2749644372,20.3510776836,17.9238867536,4264.25,4212.7,223.277873382,0.0253868251201,0.116220101004,0.806072862113,,,,,"2025-01-21T06:51:49.000+09:00",0,-765,0,0.00339366515837,-0.0463800904977,-0.079185520362,0,0.00436681222707,0.0545851528384,0.0365245940083,0.0492083461913,0.00865949421657,0.00460431621801,0.00405517799856,0.0505153559687,20.1445451692,"train",4210.83333333,0.0496734613101,1.03652459401,1.04967346131,117693.8,90366.05,1.40358021624,-427189,-0.00478000310957,4512.04578285,4016.45421715,0.814270885094,-684,-73,1154608,0,0,0,684,73,-1186608,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.033547562745,-0.039032801919,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",4400,4500,4355,4435,55812,0.00339366515837,0.0374269005848,0.0410798122066,55.7726403519,4345.89509706,4302.05485294,43.8402441165,25.0489109702,18.7913331463,4273,4218.7,217.686596712,0.0253566329859,0.121084359302,-0.68641987824,,,,,"2025-01-22T06:51:48.000+09:00",0,-117,0,-0.0180383314543,-0.102593010147,-0.04396843292,0,-0.00452488687783,0.0328054298643,0.0379124736719,0.0512717187759,0.00988506068015,0.00564800698313,0.00423705369702,0.0490837873082,19.3270270778,"train",4213.75,0.0525066745773,1.03791247367,1.05250667458,117899,86541.5,0.644916022949,-371377,0.103693603647,4531.69673365,4014.30326635,0.813107934754,741,1969,1039312,0,0,0,-741,-1969,-1071312,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.00419523655576,0.00557875159984,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",4440,4440,4280,4355,60605,-0.0180383314543,0.0283353010626,0.0127906976744,52.2264370704,4347.29585136,4305.97671569,41.3191356701,28.3029559102,13.0161797599,4275.75,4222.6,213.566125518,0.0256776593107,0.122058528031,-0.563575481919,,,,,"2025-01-23T06:51:48.000+09:00",0,6,0,-0.0344431687715,-0.0757749712974,-0.0401836969001,0,0.0011273957159,0.0360766629087,0.0185347599836,0.0313550892815,0.00948774642252,0.00649895658098,0.00298878984155,0.049039294034,19.39121257,"train",4216.5,0.0328471481086,1.01853475998,1.03284714811,100237.8,85976.85,0.704899051314,-431982,0.02731723714,4536.69587561,4014.80412439,0.651851413274,-1683,-482,671974,0,0,0,1618,417,-694039,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.02956718536,-0.0266325441336,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",4285,4345,4165,4205,79706,-0.0344431687715,-0.0220930232558,-0.0243619489559,46.2840646159,4325.40418192,4298.49695897,26.9072229481,28.0238093177,-1.11658636967,4270.5,4225.7,211.882830838,0.0268057837741,0.122796068428,-0.0900635123584,,,,,"2025-01-24T06:51:48.000+09:00",0,1702,0,0.00713436385256,-0.0487514863258,-0.0368608799049,0,-0.01607347876,0.0413318025258,-0.0153377824611,-0.00489859668221,0.00639886395911,0.00666440174025,-0.000265537781135,0.050388306977,19.6301297196,"train",4216.5,-0.00272738052887,0.984662217539,0.997272619471,101224.4,83677.55,0.952537448814,-511688,-0.0946639809602,4532.70030511,4008.29969489,0.375095492409,990,-7,574894,0,0,0,-1055,-58,-586959,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.0220484862748,-0.0231091708745,,,0,1,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",4180,4265,4180,4235,23471,0.00713436385256,-0.075327510917,0.014371257485,47.5689740128,4311.49584624,4293.79348053,17.7023657106,25.9595205963,-8.25715488571,4273.5,4231.9,202.819771493,0.0259173422913,0.121266317644,-1.22691794227,,,,,"2025-01-31T06:51:48.000+09:00",0,-1766,0,-0.0047225501771,-0.0531286894923,-0.0495867768595,0,-0.00594530321046,0.0202140309156,-0.00900900900901,0.000732531487039,0.00418001551608,0.00612975692947,-0.00194974141339,0.047891327389,18.4146595127,"train",4217.5,0.00414937759336,0.990990990991,1.00414937759,69286,79084,0.296785696222,-488217,-0.012399473977,4532.61580423,4014.38419577,0.425708892758,-430,-577,552158,0,0,0,365,512,-564223,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.00133714666826,0.000601304916906,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",4260,4260,4160,4215,36034,-0.0047225501771,-0.0463800904977,0.0243013365735,46.7658336229,4296.65033143,4287.95692641,8.69340501788,22.5062974806,-13.8128924627,4278.5,4239.8,195.4755021,0.0257148510452,0.117051152184,-0.859177810445,,,,,"2025-02-03T06:51:48.000+09:00",0,1,0,-0.055753262159,-0.0593119810202,-0.0462633451957,0,0.00590318772137,0.0236127508855,-0.014841650111,-0.00584933251568,0.00206249229368,0.00533957235602,-0.00327708006234,0.0463761570819,18.8386230932,"train",4217.08333333,-0.000494022329809,0.985158349889,0.99950597767,51125.6,74147.05,0.485980224432,-524251,0.0533581578768,4528.90167731,4028.09832269,0.373203724747,-1269,-1067,305665,0,0,0,-497,-764,-307496,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.00293670557819,-0.00410504599179,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",4200,4200,3960,3980,69938,-0.055753262159,-0.102593010147,-0.005,38.5334105337,4247.93489583,4265.14530224,-17.2104064082,14.5629567028,-31.7733631111,4277.5,4243,199.72725195,0.0279275117464,0.119210184125,-0.109505049489,,,,,"2025-02-04T06:51:48.000+09:00",0,27,0,0.0113065326633,-0.00753768844221,0.00125628140704,0,-0.00355871886121,0.0569395017794,-0.0695499707773,-0.0619844449682,-0.00432422271564,0.00365903434745,-0.00798325706309,0.0501827266207,19.4444015161,"train",4212.66666667,-0.0552302579522,0.930450029223,0.944769742048,53950.8,74778.7,0.935266325839,-594189,0.0444605215121,4532.4607813,4022.5392187,-0.083423063119,187,-561,304864,0,0,0,-187,496,-304929,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.0305603028403,-0.022126547526,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",3995,4050,3970,4025,16807,0.0113065326633,-0.0757749712974,-0.0146878824969,40.6865947842,4213.63721955,4247.35676133,-33.719541783,4.90645700567,-38.6259987887,4274.5,4245.5,191.175305382,0.0276342431761,0.124065244215,-1.30626157122,,,,,"2025-02-05T06:51:48.000+09:00",0,-4,0,-0.00621118012422,-0.0248447204969,0.00248447204969,0,0.00376884422111,0.0201005025126,-0.0583693999298,-0.0519373454246,-0.00837752590883,0.00121899552936,-0.00959652143819,0.0474969702813,18.0298309499,"train",4210.08333333,-0.0439619168267,0.94163060007,0.956038083173,45191.2,74693.75,0.225012132876,-577382,0.043373776253,4539.6584432,4009.3415568,0.0295265785441,-8324,-7218,-8900,0,0,0,8324,7218,8835,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,2.3088608756e-06,-0.0115977014941,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",3985,4020,3950,4000,32588,-0.00621118012422,-0.0487514863258,-0.0419161676647,39.8513810397,4180.769955,4229.03403827,-48.2640832672,-5.7276510489,-42.5364322183,4265.75,4246.6,182.877069284,0.0271717956394,0.135150034975,-0.906052594234,,,,,"2025-02-06T06:51:48.000+09:00",0,3,0,0.0025,-0.01875,0.00875,0,-0.00993788819876,0.0173913043478,-0.0622985407021,-0.0580699854001,-0.0120660208168,-0.00143191276223,-0.0106341080546,0.0457192673209,18.6857490492,"train",4206.83333333,-0.0491660393804,0.937701459298,0.95083396062,35767.6,73466.25,0.443577833359,-609970,-0.0169676552158,4554.00813085,3977.49186915,0.0390416235299,1197,-860,-1754,0,0,0,569,860,1689,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.0173245746256,-0.0215739982151,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",4020,4040,3990,4010,15249,0.0025,-0.0531286894923,-0.0652680652681,40.3786025427,4154.49765423,4212.80929469,-58.3116404611,-16.2444489313,-42.0671915298,4251.75,4246.8,173.385850049,0.0263568347558,0.14519331661,-1.20191155174,,,,,"2025-02-07T06:51:48.000+09:00",0,0,0,-0.0112219451372,-0.0112219451372,0.00872817955112,0,0.005,0.0125,-0.0568589404363,-0.0557596307808,-0.0145415562247,-0.00405098477091,-0.0104905714538,0.0432383665958,17.9288157428,"train",4204.08333333,-0.0461654343991,0.943141059564,0.953834565601,34123.2,71435.85,0.213464247993,-594721,-0.0458726255795,4560.41284195,3943.08715805,0.108391475836,-1214,-1345,-1922,0,0,0,1214,1345,1857,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.00845139223758,-0.0102773673698,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",4000,4025,3920,3965,21865,-0.0112219451372,-0.0593119810202,-0.0874568469505,38.7332877076,4125.34416896,4194.45305064,-69.1088816762,-26.8173354803,-42.2915461959,4232.75,4245.8,168.501146474,0.0261543617306,0.155665289042,-0.961576705344,,,,,"2025-02-10T06:51:48.000+09:00",0,3,0,-0.00378310214376,0.00756620428752,0.00504413619168,1,-0.00249376558603,0.0261845386534,-0.0632567479771,-0.0661359461115,-0.0174297305615,-0.00676351462303,-0.0106662159384,0.0424971365635,18.2779036095,"train",4201,-0.0561771006903,0.936743252023,0.94382289931,31289.4,67434.2,0.324242001833,-616586,-0.140360529227,4562.1961261,3903.3038739,0.0936361383689,8483,2534,98,0,0,0,-8483,-768,-163,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.00537588226143,-0.0147069246055,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",3965,3975,3910,3950,25328,-0.00378310214376,-0.00753768844221,-0.0867052023121,38.1748959237,4098.36814297,4176.34541726,-77.97727429,-37.0493232422,-40.9279510477,4214,4243.4,161.10820744,0.0261543781132,0.165376358572,-0.843001304544,,,,,"2025-02-11T06:51:48.000+09:00",0,1,0,-0.00632911392405,0.0151898734177,-0.00126582278481,1,0,0.016393442623,-0.06264831514,-0.0691426686148,-0.0197410820987,-0.00937957550437,-0.0103615065944,0.0407868879596,18.42113665,"train",4197.91666667,-0.0590570719603,0.93735168486,0.94094292804,22367.4,65968.5,0.38394082024,-641914,-0.121260904826,4562.44798751,3865.55201249,0.121177321347,-594,-1641,-1982,0,0,0,594,1641,1917,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.00352536200926,-0.0128960379359,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",3950,3960,3915,3925,14296,-0.00632911392405,-0.0248447204969,-0.0924855491329,37.2120178195,4071.69612097,4157.7272382,-86.0311172291,-46.8456820396,-39.1854351895,4194,4241.1,152.814764052,0.0261401370484,0.174600184328,-1.04860223208,,,,,"2025-02-12T06:51:48.000+09:00",0,1,0,0,0.0203821656051,0.00254777070064,1,0,0.0113924050633,-0.0641392465427,-0.0745325505176,-0.0219187559819,-0.0119352056152,-0.00998355036675,0.0389336978476,17.8428567049,"train",4194,-0.0641392465427,0.935860753457,0.935860753457,21865.2,65405.6,0.218574556307,-656210,-0.133233239967,4560.13658654,3827.86341346,0.13265075126,-650,6329,-828,0,0,0,650,-6329,763,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.0133811154947,-0.00622240030339,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",3935,3940,3890,3925,6150,0,-0.01875,-0.0882694541231,37.2120178195,4049.12748698,4140.48818352,-91.3606965435,-55.7486849404,-35.6120116031,4175,4238.1,145.470852334,0.0261584552672,0.182174545395,-1.15763750207,,,,,"2025-02-13T06:51:50.000+09:00",0,1,0,0.0101910828025,0.0343949044586,0,1,0.00254777070064,0.0127388535032,-0.059880239521,-0.0738774450815,-0.0232766105843,-0.014203486609,-0.0090731239753,0.0370626375372,16.9993290324,"train",4191.91666667,-0.0636741347435,0.940119760479,0.936325865257,16577.6,64023.9,0.096057878386,-656210,-0.109724649701,4555.28936351,3794.71063649,0.171302928786,-3115,-1778,-2447,0,0,0,3115,1778,2382,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.00367854118666,0.00588321615817,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",3930,3975,3910,3965,19274,0.0101910828025,-0.0112219451372,-0.0842956120092,40.0193510033,4036.18479667,4127.48905882,-91.3042621425,-62.8598003808,-28.4444617617,4156.75,4236.1,139.72293431,0.0262601335264,0.184663693441,-0.813046204819,,,,,"2025-02-14T06:51:45.000+09:00",0,0,0,0.00756620428752,0.0239596469105,-0.00378310214376,1,0.00127388535032,0.0165605095541,-0.0461297888976,-0.0639975449116,-0.0230275566564,-0.0158536697051,-0.00717388695125,0.035239075488,18.1517734636,"train",4192.58333333,-0.0542823636978,0.953870211102,0.945717636302,17382.6,57844.95,0.333201083241,-636936,-0.228264524388,4540.55040386,3772.94959614,0.250195677136,992,565,-86,0,0,0,-992,-565,21,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.00345674975055,0.0046890564465,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",3950,3995,3930,3995,50080,0.00756620428752,0.00756620428752,-0.0338573155985,42.1099340488,4029.84867411,4117.67505446,-87.826380351,-67.8531163748,-19.9732639762,4149.75,4235.1,134.385581859,0.0246055330555,0.188052549089,-0.121785690597,,,,,"2025-02-17T06:51:45.000+09:00",0,0,0,0.00375469336671,0.0187734668335,-0.00500625782228,1,-0.00378310214376,0.016393442623,-0.0372914030966,-0.0566928762013,-0.0219840751817,-0.0169845097309,-0.00499956545085,0.0336384435192,19.114175869,"train",4195.5,-0.0477892980574,0.962708596903,0.952210701943,23025.6,55783.6,0.897754895704,-586856,-0.109971389441,4539.93553279,3759.56446721,0.301696901865,-128,-2282,-888,0,0,0,128,2282,823,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.00451568883557,-0.00182948223822,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",3995,4095,3980,4010,41877,0.00375469336671,0.0151898734177,-0.0619883040936,43.1763824074,4026.79503194,4109.6991245,-82.9040925616,-70.8633116122,-12.0407809494,4136.5,4233.6,133.000897441,0.0232869974116,0.188695959903,-0.282565503393,,,,,"2025-02-18T06:51:45.000+09:00",0,935,0,-0.00124688279302,0.0573566084788,-0.00872817955112,1,0,0.0287859824781,-0.0305814094041,-0.0528155706727,-0.0206743372972,-0.0176716487811,-0.00300268851607,0.0331673060949,18.9390385554,"train",4198.66666667,-0.0449348999682,0.969418590596,0.955065100032,26335.4,55138.15,0.759492293448,-544979,-0.122964771216,4526.77041907,3746.22958093,0.337932887276,2877,1693,1460,0,0,0,-2877,-1693,-1525,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.00372104040917,-0.0123231572785,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",4000,4030,3965,4005,18425,-0.00124688279302,0.0203821656051,-0.0543093270366,42.8927323168,4023.4419501,4101.9436338,-78.5016836946,-72.3909860287,-6.11069766592,4125,4232.9,128.143690481,0.0232420217554,0.189835364368,-0.71400163058,,,,,"2025-02-19T06:51:45.000+09:00",0,-934,0,0.0137328339576,0.043695380774,-0.0137328339576,1,-0.00249376558603,0.0162094763092,-0.0290909090909,-0.0538401568665,-0.0196009197739,-0.0180751525665,-0.00152576720747,0.0319959277105,18.1167625901,"train",4200.41666667,-0.0465231623847,0.970909090909,0.953476837615,27161.2,48613.85,0.379007217079,-563404,-0.00526084644602,4516.53543901,3733.46456099,0.346757166728,706,1921,550,0,0,0,-706,-1921,-615,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.00752556591681,-0.00797444889754,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",4030,4065,3970,4060,19917,0.0137328339576,0.0343949044586,-0.0558139534884,47.0161520001,4029.06626547,4098.83669796,-69.7704324889,-71.8668753207,2.09644283185,4113,4233.3,125.776284018,0.0231825195867,0.18671742022,-0.61394025892,,,,,"2025-02-20T06:51:45.000+09:00",0,1,0,0,-0.00246305418719,-0.0369458128079,0,0.00624219725343,0.023720349563,-0.0128859713105,-0.0409373302152,-0.0171848355884,-0.0177012008179,0.000516365229519,0.0309793802999,18.2082671823,"train",4202.33333333,-0.0338700721821,0.98711402869,0.966129927818,29914.6,45871.05,0.434195423911,-543487,-0.0653691162509,4496.98437468,3729.01562532,0.430986775121,495,1328,-1317,0,0,0,-495,-1328,1252,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.00328781085498,0.00776114133169,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",4030,4070,4015,4060,26314,0,0.0239596469105,-0.113537117904,47.0161520001,4033.82530155,4095.95990552,-62.134603966,-69.9204210498,7.78581708378,4087,4234.3,120.720835159,0.0172596625345,0.156045650847,-0.41357859684,,,,,"2025-02-21T06:51:44.000+09:00",0,1,0,0.00246305418719,-0.00862068965517,-0.0443349753695,0,-0.00738916256158,0.0135467980296,-0.0066063126988,-0.041163828732,-0.0153040896468,-0.0172217785837,0.00191768893689,0.029734195852,18.4867946579,"train",4203.33333333,-0.0340999206979,0.993393687301,0.965900079302,31322.6,38028.6,0.691952898608,-543487,-0.319672562229,4405.87928751,3768.12071249,0.457664230544,-550,151,-1206,0,0,0,550,-151,1141,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.00653560519854,0.0128490112686,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",4070,4105,4025,4070,97827,0.00246305418719,0.0187734668335,-0.079185520362,47.8107615764,4039.39063977,4094.03694955,-54.6463097789,-66.8655987956,12.2192890167,4069.5,4229.9,117.812204076,0.0159868390009,0.137555498332,2.53307607882,,,,,"2025-02-24T06:51:44.000+09:00",0,-66,0,0.041769041769,-0.012285012285,-0.04914004914,0,0.00246305418719,0.0197044334975,0.000122865216857,-0.0378023121114,-0.0134266117393,-0.016428894053,0.00300228231368,0.0289464874881,19.8023541725,"train",4204.25,-0.0319319735981,1.00012286522,0.968068026402,40872,36578.15,2.67446549374,-445660,-0.0252486798813,4349.39105023,3789.60894977,0.500893204694,-9354,-7305,-8120,0,0,0,8354,6305,7055,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,0.00226712794589,-0.00584131797364,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",4450,4625,4125,4240,682505,0.041769041769,0.0573566084788,-0.04396843292,59.0532681001,4070.25361827,4104.84902736,-34.5954090936,-60.4115608552,25.8161517616,4059.75,4232.5,149.039903785,0.0188108504035,0.117672941173,4.29822884924,,,,,"2025-02-25T06:51:44.000+09:00",0,61,0,-0.0141509433962,-0.060141509434,-0.0790094339623,0,0.0933660933661,0.12285012285,0.0443992856703,0.00177200236267,-0.00815929459755,-0.0142480096357,0.00608871503812,0.0351509207041,21.7858436806,"train",4207.08333333,0.00782410617015,1.04439928567,1.00782410617,168997.6,67912.8,10.0497255304,236845,0.447796291715,4298.61136146,3820.88863854,0.877310919807,797,-752,-1261,0,0,0,-1797,-248,196,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.0452761879089,0.0434730371218,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",4205,4305,4160,4180,64613,-0.0141509433962,0.043695380774,-0.0401836969001,54.58401758,4087.137677,4110.41576608,-23.2780890798,-52.9848665001,29.7067774203,4051,4228.9,148.751339229,0.0186643260171,0.101427296517,-0.0244803913476,,,,,"2025-02-26T06:51:44.000+09:00",0,3,0,-0.0311004784689,-0.0346889952153,-0.0765550239234,0,-0.00825471698113,0.0341981132075,0.0318439891385,-0.0115632906903,-0.00556892083249,-0.0126758053828,0.00710688455032,0.0355864447917,19.4142374371,"train",4209.41666667,-0.00698830004157,1.03184398914,0.993011699958,178235.2,68113.2,0.948612016467,172232,0.443536641943,4256.44098909,3845.55901091,0.813958768814,-1498,-2053,-1021,0,0,0,498,1053,21,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.00848800539746,-0.00910781821034,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",4195,4195,4050,4050,76052,-0.0311004784689,-0.00246305418719,-0.0368608799049,46.3916830832,4081.42418823,4105.94052415,-24.5163359171,-47.2911603835,22.7748244664,4043.25,4216.6,148.483386427,0.0183847858354,0.0954341101012,0.0568067582008,,,,,"2025-02-27T06:51:44.000+09:00",0,-123,0,-0.00617283950617,-0.0037037037037,-0.037037037037,0,0.00358851674641,0.0346889952153,0.0016694490818,-0.039510506095,-0.00605341627582,-0.0116768297243,0.0056234134485,0.0366625645499,19.5456447592,"train",4209,-0.0377761938703,1.00166944908,0.96222380613,189462.2,67930.5,1.11955601681,96180,0.447419053297,4236.18198283,3850.31801717,0.517493211599,7318,-482,-1792,0,0,0,-7318,-518,792,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0352064895931,-0.0336738119755,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",4050,4075,4000,4025,46699,-0.00617283950617,-0.00862068965517,-0.0495867768595,44.9931588287,4072.74354389,4099.94492977,-27.2013858789,-43.2732054826,16.0718196037,4032.75,4205.6,143.234573111,0.0182934113278,0.085172825666,-0.1569280324,,,,,"2025-02-28T06:51:44.000+09:00",0,1,0,-0.00124223602484,0.00496894409938,-0.0335403726708,1,0,0.0185185185185,-0.0019217655446,-0.0429427430093,-0.00675810829288,-0.0107511069522,0.00399299865931,0.0355862293443,19.0517582253,"train",4208.33333333,-0.0435643564356,0.998078234455,0.956435643564,193539.2,69091.9,0.675896885163,49481,0.389117971861,4204.49035635,3861.00964365,0.477436869922,-6209,-6411,-7040,0,0,0,209,-589,40,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.00114989466797,-0.00544689610383,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",4020,4020,3970,4020,17787,-0.00124223602484,-0.012285012285,-0.0462633451957,44.7029034447,4064.62915252,4094.02308312,-29.3939305967,-40.4973505054,11.1034199087,4023,4191.9,136.932103603,0.0182867612931,0.0745778437687,-0.352489428581,,,,,"2025-03-04T06:51:44.000+09:00",0,1,0,-0.00870646766169,-0.00870646766169,-0.0609452736318,0,-0.00124223602484,0.0124223602484,-0.000745712155108,-0.0410076576254,-0.00731192303401,-0.0100739677874,0.0027620447534,0.0340627123391,18.085260328,"train",4207.91666667,-0.0446578869195,0.999254287845,0.955342113081,177531.2,68179.55,0.260884678764,31694,0.407706563038,4173.01333274,3872.98666726,0.49000088877,-12193,-4892,-11945,0,0,0,6193,-1108,6711,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0326931125019,0.0336413340601,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",4000,4020,3955,3985,19627,-0.00870646766169,-0.060141509434,0.00125628140704,42.6297597372,4052.37851367,4085.94729918,-33.5687855113,-39.1116375066,5.54285199526,4023.25,4180.1,131.794096203,0.0136957817747,0.0744384657175,-0.321148994061,,,,,"2025-03-05T06:51:44.000+09:00",0,1,0,0.0125470514429,-0.0100376411543,-0.00752823086575,0,-0.00497512437811,0.0161691542289,-0.00950723917231,-0.0466735245568,-0.00842378557374,-0.00981471455624,0.0013909289825,0.0330725460986,18.1749540523,"train",4206.25,-0.0526002971768,0.990492760828,0.947399702823,44955.6,65664,0.298900462963,12067,0.461634990253,4172.9922786,3873.5077214,0.372280559779,-5122,-6401,-7101,0,0,0,-878,401,101,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.00718245057375,-0.000560868435927,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",3985,4140,3955,4035,20633,0.0125470514429,-0.0346889952153,0.00248447204969,46.4504033082,4049.70489618,4082.17342517,-32.4685289856,-37.7830158024,5.31448681678,4023.75,4169.4,135.594517903,0.0137488468932,0.0744723550298,-0.315603971705,,,,,"2025-03-06T06:51:44.000+09:00",0,-1,0,0,-0.0247831474597,-0.0185873605948,0,0,0.0464240903388,0.00279589934762,-0.0322348539358,-0.00804672341651,-0.00936382052104,0.00131709710453,0.0336045893191,18.2374086075,"train",4206.16666667,-0.0406942188057,1.00279589935,0.959305781194,36159.6,65855.3,0.313308116431,32700,0.463198861747,4173.57906928,3873.92093072,0.537542781432,-607,-5520,677,0,0,0,607,-480,-7677,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.000996666298264,0.000282516953143,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",4040,4055,4015,4035,7613,0,-0.0037037037037,0.00875,46.4504033082,4047.44260446,4078.67909738,-31.2364929158,-36.4737112251,5.2372183093,4025.5,4158.9,128.766338052,0.0136700417139,0.0742744103041,-0.396667567512,,,,,"2025-03-07T06:51:44.000+09:00",0,0,0,0.00247831474597,-0.0272614622057,-0.00991325898389,0,0.00123915737299,0.00991325898389,0.00235995528506,-0.0297915314146,-0.00774138610056,-0.00903933363695,0.00129794753638,0.031912351438,17.2403742046,"train",4206.08333333,-0.0406752124898,1.00235995529,0.95932478751,22471.8,64606.55,0.11783634941,32700,0.497372170469,4174.99581934,3876.00418066,0.531773463773,5804,-6406,-7338,0,0,0,-5804,406,338,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.00704811717935,0.0161054956824,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",4035,4095,3985,4045,25959,0.00247831474597,0.00496894409938,0.00872817955112,47.2650102077,4047.06681916,4076.18434942,-29.1175302637,-35.0024750328,5.88494476908,4027.25,4151.3,127.425885334,0.0136698861569,0.0742682908289,-0.273022549322,,,,,"2025-03-10T06:51:44.000+09:00",0,594,0,-0.0148331273177,-0.0234857849197,0.0914709517923,0,0,0.0272614622057,0.00440747408281,-0.025606436538,-0.00719840055964,-0.00865326947659,0.00145486891695,0.0315020730122,18.4695104883,"train",4206.66666667,-0.0384310618067,1.00440747408,0.961568938193,18323.8,65142.05,0.398498358587,58659,0.501504020828,4176.79848712,3877.70151288,0.559345301119,824,632,-5063,0,0,0,-472,-280,-1585,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.00740036927675,0.0123025132982,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",4025,4025,3940,3985,45862,-0.0148331273177,-0.00870646766169,0.00504413619168,43.034927231,4037.51807775,4069.42995317,-31.9118754194,-34.3843551101,2.47247969075,4028.25,4145.5,125.824036382,0.0138465925483,0.0735460084725,-0.142967104521,,,,,"2025-03-11T06:51:45.000+09:00",0,-718,0,-0.0100376411543,-0.00250941028858,0.176913425345,0,-0.00494437577256,0.0210135970334,-0.0107366722522,-0.0387166807381,-0.00800799885053,-0.00862844544796,0.000620446597428,0.0315744131448,19.0236847631,"train",4201.58333333,-0.0515480275293,0.989263327748,0.948451972471,23938.8,66341.9,0.691297656534,12797,0.47434803646,4176.38085431,3880.11914569,0.354014208586,656,7329,-7150,0,0,0,-304,-6977,502,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0175286817983,-0.0122496451135,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",3900,3950,3890,3945,23366,-0.0100376411543,-0.0100376411543,-0.00126582278481,40.4366936438,4023.28452733,4060.2129196,-36.9283922744,-34.893162543,-2.03522973144,4028,4139.2,123.622319497,0.0140060482404,0.0738203278651,-0.299263474207,,,,,"2025-03-12T06:51:45.000+09:00",0,3,0,-0.00253485424588,0.00760456273764,0.176172370089,1,-0.0213299874529,0.0150564617315,-0.0206057596822,-0.0469172787012,-0.00936080919504,-0.00884490812243,-0.000515901072609,0.0313364561464,18.3392414974,"train",4198.83333333,-0.06045330052,0.979394240318,0.93954669948,24686.6,66243.8,0.352727349578,-10569,0.476531388598,4176.67414032,3879.32585968,0.22086605034,795,-489,-5949,0,0,0,-443,841,-699,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.00271917784979,-0.00408575225625,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",3950,3965,3910,3935,18627,-0.00253485424588,-0.0247831474597,0.00254777070064,39.7899162431,4009.70229235,4050.93788852,-41.2355961663,-36.1616492676,-5.07394689864,4028.5,4131.9,118.720725248,0.0139441327322,0.0731520567601,-0.334026327734,,,,,"2025-03-13T06:51:45.000+09:00",0,1,0,-0.00254129606099,0.00381194409149,0.129606099111,1,0.00126742712294,0.0139416983523,-0.0232096313764,-0.0476536218205,-0.010479185811,-0.00918974568428,-0.00128944012672,0.030170451143,18.1100335945,"train",4191.75,-0.0612512673704,0.976790368624,0.93874873263,24285.4,66460.35,0.280272372926,-29196,0.471720356574,4175.84653033,3881.15346967,0.182720727148,5914,7153,1501,0,0,0,86,-801,-2149,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0172022565157,-0.01360900532,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",3935,3950,3900,3925,17567,-0.00254129606099,-0.0272614622057,0,39.1161336247,3996.67117045,4041.60915604,-44.9379855839,-37.9169165309,-7.02106905304,4028.5,4124.2,113.812102016,0.0139571661135,0.0731520567601,-0.345943729444,,,,,"2025-03-14T06:51:34.000+09:00",0,1,0,0.00636942675159,-0.00382165605096,0.146496815287,0,0,0.012706480305,-0.0256919448926,-0.0483002764172,-0.0114491683016,-0.00966036089959,-0.00178880740205,0.0289967138893,18.0488990657,"train",4179.41666667,-0.0608737263972,0.974308055107,0.939126273603,26276.2,67031.2,0.262071990357,-46763,0.454599499934,4175.84653033,3881.15346967,0.148787115079,6333,7858,2298,0,0,0,-333,-1506,-2946,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.00208301159839,0.00662949449131,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",3895,3950,3890,3950,11294,0.00636942675159,-0.0234857849197,-0.00378310214376,41.7708137083,3989.49099038,4034.82329263,-45.3323022435,-39.3999936734,-5.93230857011,4027.75,4119.7,109.968380443,0.0138433568535,0.0738762427971,-0.386636657487,,,,,"2025-03-17T06:51:33.000+09:00",0,1,0,0.00632911392405,-0.0177215189873,0.0848101265823,0,-0.00764331210191,0.0152866242038,-0.019303581404,-0.0411923198291,-0.0114765322136,-0.00997468194264,-0.00150185027091,0.0278400963147,17.6134977705,"train",4169,-0.0525305828736,0.980696418596,0.947469417126,23343.2,66632.2,0.169497630275,-35469,0.451333589466,4176.52751846,3878.97248154,0.238703801477,6767,5454,-174,0,0,0,-767,546,-474,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.00919810519924,-0.00948558154946,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",3950,3990,3925,3975,37478,0.00632911392405,-0.00250941028858,-0.00500625782228,44.3824144448,3987.26160725,4030.39193762,-43.1303303701,-40.1460610128,-2.98426935732,4026.75,4116.9,106.756353269,0.0138117177828,0.0744566407886,-0.199154024689,,,,,"2025-03-18T06:51:35.000+09:00",0,5,0,0,-0.0264150943396,0.0666666666667,0,0,0.0164556962025,-0.0128515552244,-0.0344676819937,-0.0108503975774,-0.0100996379906,-0.000750759586746,0.0268569442185,18.8192894069,"train",4156.83333333,-0.0437432340323,0.987148444776,0.956256765968,21666.4,66002.1,0.567830417517,2009,0.446095654532,4176.65913915,3876.84086085,0.327395446688,-642,5855,987,0,0,0,642,145,-1635,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0109443784932,-0.00626860350574,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",3975,3980,3945,3975,9189,0,0.00760456273764,-0.00872817955112,44.3824144448,3985.37520613,4026.28883113,-40.9136249949,-40.2995738092,-0.614051185723,4025,4116.4,101.630899464,0.013782771264,0.075259411459,-0.384043922008,,,,,"2025-03-19T06:51:39.000+09:00",0,0,0,-0.0062893081761,-0.0176100628931,0.0729559748428,0,0,0.00880503144654,-0.0124223602484,-0.034350403265,-0.0102927358478,-0.0101382575621,-0.000154478285717,0.0255675218777,17.41354245,"train",4146.83333333,-0.0414372412684,0.987577639752,0.958562758732,18831,64367.7,0.142757936046,2009,0.424893230611,4176.45956556,3873.54043444,0.33493944468,175,7238,-404,0,0,0,-175,-1238,-244,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.000632016823139,-0.00273029280037,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",3975,3980,3915,3950,12056,-0.0062893081761,0.00381194409149,-0.0137328339576,42.1879725656,3979.93286673,4020.6378066,-40.704939872,-40.3806470217,-0.324292850233,4022.25,4113.7,99.0144066449,0.0138429709735,0.0769585287826,-0.36160013351,,,,,"2025-03-20T06:51:38.000+09:00",0,1,0,-0.0101265822785,-0.0227848101266,0.0696202531646,0,0,0.0163522012579,-0.0179625831313,-0.0397938595425,-0.0103050480689,-0.0102229486131,-8.20994557551e-05,0.0250669383911,17.6787886192,"train",4136.5,-0.0450864257222,0.982037416869,0.954913574278,17516.8,64049.25,0.188230151017,-10047,0.431977735883,4177.0232212,3867.4767788,0.266593990095,508,48,-372,0,0,0,-508,-48,-276,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.0125212687938,0.00335470824153,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",3950,3950,3850,3910,92898,-0.0101265822785,-0.00382165605096,-0.0369458128079,38.8759109822,3969.17396415,4012.44241352,-43.268449364,-40.9582074902,-2.31024187382,4014.75,4108.4,99.0848061703,0.0135823580219,0.0802719034972,0.175551206255,,,,,"2025-03-21T06:51:39.000+09:00",0,3,0,-0.0076726342711,-0.00255754475703,0.0805626598465,0,0,0.0253164556962,-0.0260912883741,-0.0482913056178,-0.0110660995816,-0.0104752448824,-0.000590854699186,0.0253413826522,19.7105500518,"train",4125.66666667,-0.0522743798982,0.973908711626,0.947725620102,32583,67698.3,1.37223534417,-102945,0.325371538133,4175.88581228,3853.61418772,0.174963626905,241,-237,733,0,0,0,-241,237,-1381,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.0133526096236,0.00775111799917,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",3910,3995,3795,3880,101748,-0.0076726342711,-0.0177215189873,-0.0443349753695,36.5577923541,3955.45489275,4002.63186437,-47.1769716229,-42.2019603167,-4.97501130613,4005.75,4100.2,106.293034301,0.0136346659832,0.0848232694753,0.211143408208,,,,,"2025-03-24T06:51:39.000+09:00",0,1,0,-0.00257731958763,0.00257731958763,0.135309278351,1,0,0.0511508951407,-0.0313923734631,-0.0537046973318,-0.0121590133049,-0.0108767938961,-0.0012822194088,0.0273951119332,19.7938448822,"train",4116.58333333,-0.057470799004,0.968607626537,0.942529200996,50673.8,71470,1.42364628515,-204693,0.237018329369,4175.64040585,3835.85959415,0.129908471374,183,654,329,0,0,0,-183,-654,-977,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.00995923697862,0.000242969397107,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",3895,3955,3750,3870,54833,-0.00257731958763,-0.0264150943396,-0.04914004914,35.7916659678,3942.30798617,3992.80728182,-50.4992956533,-43.861427384,-6.63786826927,3995.75,4090.7,113.343531851,0.0135931717505,0.0885852937507,-0.101089816966,,,,,"2025-03-25T06:51:39.000+09:00",0,-4,0,0.00904392764858,-0.0245478036176,0.0994832041344,0,0.00386597938144,0.0528350515464,-0.0314709378715,-0.0539516464175,-0.0130489136055,-0.0113337021664,-0.00171521143909,0.0292877343284,19.1730572722,"train",4109.83333333,-0.0583559755059,0.968529062129,0.941644024494,54144.8,69320.3,0.791009271454,-259526,0.134256487638,4172.73234375,3818.76765625,0.144738572973,169,859,9151,0,0,0,-169,-859,-8799,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.00160711326282,-0.00370324221867,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",3875,3940,3825,3905,46644,0.00904392764858,-0.0176100628931,-0.0790094339623,40.4921987916,3936.56829599,3986.30303872,-49.7347427353,-45.0360904543,-4.69865228097,3979,4082.3,113.461851004,0.00954040437481,0.0709344352343,0.332182003501,,,,,"2025-03-26T06:51:39.000+09:00",0,1,0,-0.01152368758,0.0128040973111,0.0729833546735,1,0.00129198966408,0.0297157622739,-0.0185976375974,-0.0434313989663,-0.0127361697145,-0.0115329296938,-0.00120324002074,0.0290555316272,19.0203126484,"train",4103.91666667,-0.0484699575609,0.981402362403,0.951530042439,61635.8,37527.25,1.24293679926,-212882,-0.599200580911,4120.1240589,3837.8759411,0.237819332233,621,209,557,0,0,0,-621,-209,-205,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.0152215748996,0.0214845707854,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",3905,3910,3825,3860,19173,-0.01152368758,-0.0227848101266,-0.0765550239234,36.7654920152,3924.78855815,3976.94725808,-52.1586999335,-46.4606123501,-5.6980875834,3963,4073,111.428861647,0.00941786967372,0.0589490456743,-0.595953487651,,,,,"2025-03-27T06:51:38.000+09:00",0,3,0,0.0103626943005,0.0259067357513,0.0751295336788,1,0,0.0217669654289,-0.0259904113046,-0.052295605205,-0.0135126165631,-0.01203642807,-0.00147618849311,0.0288675807375,18.1196807943,"train",4096.58333333,-0.057751378181,0.974009588695,0.942248621819,63059.2,35255.25,0.543833897079,-232055,-0.573371341857,4079.807534,3846.192466,0.0591037817953,-439,-293,1388,0,0,0,439,293,-1036,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.022277526735,-0.0188627759584,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",3860,3910,3805,3900,10775,0.0103626943005,-0.00255754475703,-0.037037037037,41.8854988194,3920.97493382,3971.24746118,-50.2725273688,-47.2229953539,-3.04953201496,3955.5,4064.9,110.969657244,0.00759596287705,0.0569788091649,-0.823155683316,,,,,"2025-03-28T06:51:38.000+09:00",0,1,0,-0.0025641025641,0.024358974359,0.05,1,0,0.0272020725389,-0.0140310959424,-0.0405668036114,-0.012890391633,-0.0121084603471,-0.000781931285887,0.0284537582676,17.5537157709,"train",4089.75,-0.0463964790024,0.985968904058,0.953603520998,46634.6,31991.4,0.336809267491,-221280,-0.496164594235,4068.18983983,3842.81016017,0.25374887352,141,759,1974,0,0,0,-141,-759,-1622,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.0242775335177,0.0229101485212,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-28T00:00:00.000+09:00",3900,3910,3800,3890,10434,-0.0025641025641,0.00257731958763,-0.0335403726708,40.9919069499,3916.20955938,3965.22913073,-49.0195713439,-47.5823105519,-1.43726079198,3948.75,4056.1,110.900396012,0.00753389305517,0.0564201678951,-0.760823491413,,,,,"2025-03-31T06:51:38.000+09:00",0,3,0,-0.0295629820051,0.134961439589,0.0398457583548,1,0,0.0282051282051,-0.0148781259892,-0.0409506668968,-0.0126014322221,-0.0122319564401,-0.000369475782001,0.0285090992319,17.5189894448,"train",4085,-0.0477356181151,0.985121874011,0.952264381885,28371.8,30178.15,0.345746840015,-231714,-0.465891713044,4060.14456899,3837.35543101,0.236297736354,-2424,-2398,4342,0,0,0,2424,2398,2010,,,,,,,,,,,,,,,-0.0188596743571,-0.0194066347228,0.016295571793,0.0168425321586,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-03-31T00:00:00.000+09:00",3875,3875,3760,3775,28037,-0.0295629820051,-0.0245478036176,-0.0609452736318,32.424781932,3894.48501178,3951.13808401,-56.6530722207,-49.3964628856,-7.25660933502,3936.5,4048.9,112.26465344,0.00967622569743,0.0659135495742,-0.102846518482,,,,,"2025-04-01T06:51:38.000+09:00",0,403,0,0.0476821192053,0.24238410596,0.0264900662252,1,-0.00385604113111,0.0295629820051,-0.0410262923917,-0.0676480031614,-0.0150074363498,-0.0130851557313,-0.00192228061855,0.0297389810436,18.4774360165,"train",4079.33333333,-0.074603693414,0.958973707608,0.925396306586,23012.6,30690.65,0.913535555617,-259751,-0.474810732259,4066.23434395,3806.76565605,-0.122425778262,580,118,14161,0,0,0,-580,-118,-7809,,,,,,,,,,,,,,,-0.0300471465766,-0.0301401060886,0.000484164571454,0.000577124083419,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-01T00:00:00.000+09:00",3745,3995,3745,3955,43273,0.0476821192053,0.0128040973111,-0.00752823086575,50.0289289947,3903.79500997,3951.42415186,-47.6291418851,-49.0429986855,1.41385680039,3935,4042.5,122.10289248,0.0145946723275,0.0651286138943,0.441695547287,,,,,"2025-04-02T06:51:38.000+09:00",0,348,0,0.00126422250316,0.173198482933,-0.0518331226296,1,-0.00794701986755,0.0662251655629,0.00508259212198,-0.021645021645,-0.0120427665955,-0.0124002525121,0.000357485916659,0.0308730448748,18.958020049,"train",4078.58333333,-0.0303005537053,1.00508259212,0.969699446295,22338.4,31872.95,1.35767163065,-216478,-0.358525018864,4063.14054784,3806.85945216,0.578039310498,-667,-529,6429,0,0,0,667,529,-77,,,,,,,,,,,,,,,0.0162305732895,0.0276436055584,0.0314515459158,0.0200385136469,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-02T00:00:00.000+09:00",3945,3990,3915,3960,11801,0.00126422250316,0.0259067357513,-0.0185873605948,50.415346681,3912.44193151,3952.05939987,-39.6174683529,-47.157892619,7.54042426608,3931.25,4037,118.73840016,0.014303397693,0.0612371249049,-0.752913950917,,,,,"2025-04-03T06:51:38.000+09:00",0,-747,0,0.00883838383838,0.122474747475,-0.0429292929293,1,-0.00252844500632,0.0189633375474,0.00731319554849,-0.0190735694823,-0.0100044112002,-0.0119085587422,0.00190414754194,0.0299844444848,17.6599388783,"train",4076.5,-0.028578437385,1.00731319555,0.971421562615,20864,31431.35,0.375453170163,-204677,-0.377611842953,4051.61922364,3810.88077636,0.619424214638,-488,-2447,4461,0,0,0,92,2051,1495,,,,,,,,,,,,,,,-0.00615930102047,-0.00954515872442,0.00742352352363,0.0108093812276,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-03T00:00:00.000+09:00",3885,4040,3885,3995,35542,0.00883838383838,0.024358974359,-0.00991325898389,53.1466011368,3925.14317282,3955.24018506,-30.0970122425,-43.7457165437,13.6487043012,3929.25,4030.9,121.328514434,0.0144581201914,0.0583308321717,0.106434760639,,,,,"2025-04-04T06:51:38.000+09:00",0,738,0,0.105131414268,0.126408010013,-0.0563204005006,1,-0.0189393939394,0.0391414141414,0.0167334733092,-0.00890619960803,-0.00753367014831,-0.0109501167819,0.0034164466336,0.0303700912225,18.77126924,"train",4073.5,-0.0192708972628,1.01673347331,0.980729102737,25817.4,32827.8,1.08267992372,-169135,-0.307414752131,4043.84821116,3814.65178884,0.786871842663,-1393,-1416,6964,0,0,0,1393,1416,-612,,,,,,,,,,,,,,,-0.00764607759412,-0.00198583631452,0.0164844614325,0.0108242201529,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-04T00:00:00.000+09:00",3975,4550,3750,4415,387737,0.105131414268,0.134961439589,0.0914709517923,72.6297611791,4000.50576162,3989.29646765,11.2092939665,-32.7547144417,43.9640084081,3947.75,4027.6,169.805049117,0.0271858254452,0.120181367288,4.14009022891,,,,,"2025-04-07T06:51:38.000+09:00",0,2587,0,0.0622876557191,-0.0294450736127,-0.151755379388,0,-0.00500625782228,0.200250312891,0.118358558673,0.0961863144304,0.00253891143069,-0.00741896136844,0.00995787279913,0.0384609397774,21.2608456673,"train",4075.58333333,0.0832805119921,1.11835855867,1.08328051199,101278,50916.7,7.61512431088,218602,0.157063399631,4184.97299636,3710.52700364,1.48483285174,-914,981,4691,0,0,0,914,-981,1309,,,,,,,,,,,,,,,-0.00855752603852,0.00570600886626,0.113688940306,0.0994254054016,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-07T00:00:00.000+09:00",4565,4900,4550,4690,431053,0.0622876557191,0.24238410596,0.176913425345,78.8355099773,4106.58179829,4041.20043301,65.3813652816,-13.127498497,78.5088637786,3983,4033,192.31897418,0.0295067385629,0.20161417643,3.1091889106,,,,,"2025-04-08T06:51:38.000+09:00",0,-3451,0,-0.0106609808102,-0.0959488272921,-0.205756929638,0,0.0339750849377,0.079275198188,0.177504393673,0.162906025291,0.0139405896123,-0.00279904019126,0.0167396298035,0.0410061778636,21.4271741933,"train",4081.33333333,0.149134269846,1.17750439367,1.14913426985,181881.2,70176.25,6.1424342281,649655,0.453756078445,4384.51463236,3581.48536764,1.38041623271,1601,-1426,5406,0,0,0,-1205,1426,594,,,,,,,,,,,,,,,-0.0556578595128,-0.0525029459259,0.117945515232,0.114790601645,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-08T00:00:00.000+09:00",4735,4780,4525,4640,175287,-0.0106609808102,0.173198482933,0.176172370089,75.4843547443,4188.64613702,4085.55595649,103.090180525,10.1160373074,92.9741432178,4017.75,4037.1,196.79619031,0.0295267244444,0.245095627833,0.828394488497,,,,,"2025-04-09T06:51:38.000+09:00",0,-621,0,-0.042025862069,-0.0808189655172,-0.172413793103,0,0.00959488272921,0.0543710021322,0.154875241118,0.149339872681,0.0222177113201,0.00218018045419,0.0200375308659,0.0424129720496,20.516649556,"train",4086.58333333,0.13542282673,1.15487524112,1.13542282673,208284,77772.3,2.25384873535,474368,0.311767171602,4510.11647936,3525.38352064,1.13189720064,-2645,-3394,3524,0,0,0,-31,718,-200,,,,,,,,,,,,,,,0.00258998367838,0.0109780439122,-0.0132509644886,-0.0216390247224,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-09T00:00:00.000+09:00",4730,4730,4310,4445,112480,-0.042025862069,0.122474747475,0.129606099111,64.0493425737,4228.08519286,4112.18144119,115.903751665,31.2735801789,84.6301714857,4043.25,4038.9,212.739319574,0.0314599935045,0.259379907946,0.256247108915,,,,,"2025-04-10T06:51:38.000+09:00",0,31,0,0.0123734533183,-0.0494938132733,-0.147356580427,0,0.0193965517241,0.0905172413793,0.099363136091,0.100547178687,0.0260750847389,0.00703567608073,0.0190394086582,0.0478603643586,20.030065857,"train",4088.58333333,0.0871736338993,1.09936313609,1.0871736339,228419.8,82464.95,1.36397342144,361888,0.237121346705,4567.6189064,3518.8810936,0.883079541041,1673,3142,450,0,0,0,-674,-1747,549,,,,,,,,,,,,,,,-0.0173633275213,-0.0228718961197,-0.0246625345477,-0.0191539659493,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-10T00:00:00.000+09:00",4590,4590,4350,4500,67053,0.0123734533183,0.126408010013,0.146496815287,65.6308151926,4269.91824011,4140.90874185,129.009498265,50.820763796,78.1887344687,4072,4044.8,214.686511033,0.0314114807784,0.273723299116,-0.15385283393,,,,,"2025-04-11T06:51:33.000+09:00",0,-4,0,-0.0477777777778,-0.0611111111111,-0.148888888889,0,0.0326209223847,0.0539932508436,0.10510805501,0.112539556962,0.0286687773922,0.0112935030658,0.0173752743264,0.0477081135629,19.5250713095,"train",4091.83333333,0.0997515376156,1.10510805501,1.09975153762,234722,84939.25,0.789423028812,428941,0.280026018596,4629.300637,3514.699363,0.883993819121,1922,1889,995,0,0,0,-923,-890,4,,,,,,,,,,,,,,,0.0659894493613,0.0596838620432,-0.053615996043,-0.0473104087249,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-11T00:00:00.000+09:00",4510,4510,4250,4285,74238,-0.0477777777778,-0.0294450736127,0.0848101265823,55.3758199337,4272.23851086,4151.58216838,120.656342487,64.7878795342,55.8684629527,4088.75,4045.8,217.923188816,0.0336328696964,0.27477647767,-0.1203530749,,,,,"2025-04-14T06:51:35.000+09:00",0,-51,0,-0.0105017502917,0.0280046674446,-0.113185530922,1,0.00222222222222,0.0577777777778,0.0479975542648,0.0591230411785,0.0281578395535,0.01511969184,0.0130381477136,0.0508572202605,19.5779072616,"train",4091.08333333,0.0473998329701,1.04799755426,1.04739983297,172022.2,88086.45,0.842785695189,354703,0.221471066208,4650.49616154,3527.00383846,0.674678541161,3945,1465,702,0,0,0,-270,-466,297,,,,,,,,,,,,,,,-0.00504691091425,0.0202408366212,-0.0427308668635,-0.068018614399,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-14T00:00:00.000+09:00",4425,4425,4195,4240,103518,-0.0105017502917,-0.0959488272921,0.0666666666667,53.4918497777,4267.27873996,4158.13163739,109.147102576,73.6597241425,35.4873784332,4102,4046.3,218.785818186,0.0337899412435,0.274446112443,0.105924061237,,,,,"2025-04-15T06:51:35.000+09:00",0,-117,0,0.00589622641509,0.00353773584906,-0.0978773584906,1,0.0326721120187,0.0536756126021,0.0336421257923,0.0478708943974,0.0257422411735,0.0173725764487,0.0083696647248,0.0516004288176,19.8998193401,"train",4092.83333333,0.035957160891,1.03364212579,1.03595716089,106515.2,91388.45,1.13272519667,251185,0.136327949538,4664.88897662,3539.11102338,0.622581899568,-97,1444,995,0,0,0,97,-445,4,,,,,,,,,,,,,,,0.00952431845835,0.0192498454549,-0.0200260687501,-0.0297515957467,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-15T00:00:00.000+09:00",4240,4270,4150,4265,38317,0.00589622641509,-0.0808189655172,0.0729559748428,54.4196274107,4266.92816458,4166.04781239,100.880352188,79.1038497517,21.7765024368,4116.5,4052,211.729688316,0.0337813519872,0.274017037463,-0.479834138276,,,,,"2025-04-16T06:51:41.000+09:00",0,4,0,-0.00937866354045,-0.0175849941383,-0.104337631887,0,0,0.0283018867925,0.0360743349933,0.0525666337611,0.0236530720254,0.0185472097894,0.00510586223606,0.049643537706,18.911846407,"train",4092.66666667,0.0421078351523,1.03607433499,1.04210783515,79121.2,92844.85,0.412699250416,289502,0.154824419448,4680.49556736,3552.50443264,0.631649970846,-1486,3048,-666,0,0,0,1486,627,1665,,,,,,,,,,,,,,,0.00876260744577,0.00414680244859,-0.00286638103068,0.00174942396651,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-16T00:00:00.000+09:00",4265,4280,4195,4225,38394,-0.00937866354045,-0.0494938132733,0.0696202531646,52.6112135895,4260.47767772,4170.41464111,90.0630366181,81.295687125,8.76734949309,4130.25,4056,202.677567722,0.0338354324748,0.27140544659,-0.494198052298,,,,,"2025-04-17T06:51:42.000+09:00",0,-54,0,0,-0.0177514792899,-0.0994082840237,0,0,0.0199296600234,0.0229404999697,0.0416666666667,0.0213166950575,0.0192415827515,0.00207511230606,0.047971021946,18.9044310223,"train",4092.5,0.0323762981063,1.02294049997,1.03237629811,64304,94161.75,0.407745183156,251108,0.138673612162,4690.73617289,3569.76382711,0.58452483271,169,-39,363,0,0,0,-139,69,666,,,,,,,,,,,,,,,-0.0121013477785,-0.0179935947859,0.00272268423808,0.00861493124549,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-17T00:00:00.000+09:00",4220,4230,4135,4225,43684,0,-0.0611111111111,0.0805626598465,52.6112135895,4255.01957346,4174.45800102,80.5615724347,81.1488641869,-0.58729175218,4146,4060.5,194.986312885,0.033696849437,0.266517474146,-0.423501818942,,,,,"2025-04-18T06:51:42.000+09:00",0,13,0,0.0426035502959,-0.0307692307692,-0.110059171598,0,-0.00118343195266,0.0224852071006,0.0190545103714,0.0405122521857,0.0190678277952,0.0192068317602,-0.000139003965013,0.0461506065999,19.0335117265,"train",4091.25,0.0326917201344,1.01905451037,1.03269172013,59630.2,91701.05,0.4763740437,251108,0.193047407854,4698.4907239,3593.5092761,0.571494413012,975,497,1729,0,0,0,-945,-467,-700,,,,,,,,,,,,,,,0.0093894411689,0.0180801304516,-0.0093894411689,-0.0180801304516,,,0,1,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-18T00:00:00.000+09:00",4235,4565,4225,4405,318272,0.0426035502959,0.0280046674446,0.135309278351,59.615155687,4278.09348523,4191.53518613,86.558299101,82.2307511697,4.32754793125,4172.25,4068.4,205.344433393,0.0345642460187,0.263321748317,1.74420933953,,,,,"2025-04-21T06:51:41.000+09:00",0,6086,0,-0.0340522133939,-0.0817253121453,-0.150964812713,0,0.00236686390533,0.0804733727811,0.055785247768,0.0827352276079,0.0196500111466,0.0186675939091,0.000982417237513,0.0466162164343,21.0611571812,"train",4088.33333333,0.0774561761109,1.05578524777,1.07745617611,108437,102527.25,3.10426740208,569380,0.377496226613,4721.57208221,3622.92791779,0.711852033205,-58,-955,-907,0,0,0,88,985,1936,,,,,,,,,,,,,,,0.00526633230921,0.00845802599227,0.0373372179866,0.0341455243036,,,1,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-21T00:00:00.000+09:00",4355,4375,4200,4255,133525,-0.0340522133939,0.00353773584906,0.0994832041344,52.6338658777,4274.54064135,4196.23628346,78.3043578953,81.4454725149,-3.14111461954,4191.5,4074.2,205.319831008,0.035661140378,0.254002637681,0.219377404257,,,,,"2025-04-22T06:51:42.000+09:00",0,-7542,0,-0.0152761457109,-0.0893066980024,-0.122209165687,0,-0.011350737798,0.0397275822928,0.0151497077419,0.0443768101713,0.0184029043232,0.0191411216251,-0.000738217301888,0.0482537793203,20.157894048,"train",4085.58333333,0.0414669467844,1.01514970774,1.04146694678,114438.4,106461.85,1.25420514485,435855,0.326586941707,4723.82602792,3659.17397208,0.559643899293,267,325,461,0,0,0,-267,-295,568,,,,,,,,,,,,,,,0.00201335255414,-0.00323223316661,-0.036065565948,-0.0308199802273,,,0,1,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-22T00:00:00.000+09:00",4275,4275,4130,4190,60576,-0.0152761457109,-0.0175849941383,0.0729833546735,49.9065031196,4261.53438884,4195.77433653,65.7600523023,78.3083884723,-12.54833617,4205.75,4079,201.01127165,0.0359288307613,0.245326160593,-0.378526270333,,,,,"2025-04-23T06:51:41.000+09:00",0,7,0,-0.00954653937947,-0.105011933174,-0.124105011933,0,0.00470035252644,0.0340775558167,-0.00374487309041,0.0272125520961,0.0156945232225,0.0186893528574,-0.00299482963485,0.0479740505131,19.3521100709,"train",4081.5,0.0265833639593,0.99625512691,1.02658336396,118890.2,107158.45,0.565293730919,375279,0.274435193865,4721.64024996,3689.85975004,0.484735125348,-6058,-4075,-4950,0,0,0,-57,-2010,-136,,,,,,,,,,,,,,,-0.000715313331351,0.000936473548117,-0.0145608323796,-0.016212619259,,,0,1,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-23T00:00:00.000+09:00",4190,4200,4100,4150,55711,-0.00954653937947,-0.0177514792899,0.0751295336788,48.2495795059,4244.37525209,4192.38364494,51.9916071534,73.0450322086,-21.0534250552,4220.25,4083.5,193.796180818,0.0358882501688,0.233137821997,-0.436640517379,,,,,"2025-04-24T06:51:42.000+09:00",0,-17,0,-0.0132530120482,-0.0867469879518,-0.124096385542,0,0,0.0238663484487,-0.0166459332978,0.0162850495898,0.0125280981092,0.0176012125804,-0.00507311447113,0.0466978748959,19.2587965105,"train",4078.08333333,0.0176349183644,0.983354066702,1.01763491836,122353.6,108985.35,0.511178796049,319568,0.253072087212,4712.19994664,3728.30005336,0.428600459783,-77,-1201,-545,0,0,0,77,1201,1574,,,,,,,,,,,,,,,0.0156516423769,0.0139082835279,-0.0251981817563,-0.0234548229074,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-24T00:00:00.000+09:00",4105,4135,4040,4095,78988,-0.0132530120482,-0.0307692307692,0.05,45.9886680228,4221.39444408,4185.17004161,36.224402468,65.6809062604,-29.4565037925,4230,4086.9,187.810739331,0.0360559663901,0.223905899821,-0.278038718522,,,,,"2025-04-25T06:51:41.000+09:00",0,-106,0,-0.01221001221,-0.0793650793651,-0.118437118437,0,-0.010843373494,0.0228915662651,-0.031914893617,0.00198194230346,0.00884600792869,0.0160392933481,-0.0071932854194,0.045863428408,19.5945732206,"train",4076.25,0.00459981600736,0.968085106383,1.00459981601,129414.4,112396,0.702765222962,240580,0.205461048436,4703.56097812,3756.43902188,0.357462917938,909,259,1229,0,0,0,-909,-259,-200,,,,,,,,,,,,,,,-0.00127892427818,0,-0.01197408777,-0.0132530120482,,,0,0,-1
"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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-03T00:00:00.000+09:00",1665,1709,1665,1689,10581,0.0089605734767,0.041949413942,0.0642722117202,59.1514156583,1654.10219966,1656.40297904,-2.30077937763,-16.6077495502,14.3069701726,1638.15,1678.2,45.120518206,0.0105134174139,0.0704709174714,-0.257274833014,,,,,"2026-09-04T06:52:07.000+09:00",0,381,0,-0.00236826524571,0.0266429840142,,1,-0.00537634408602,0.026284348865,0.0310411134511,0.00643546657133,-0.00136221395952,-0.00983288901731,0.00847067505779,0.0267143387839,16.6987071917,"",1731.83333333,-0.024732941969,1.03104111345,0.975267058031,20471,13522.75,0.782459189144,-2410930,0.307855280915,1695.87096673,1580.42903327,0.940481188055,12900,12507,25247,0,0,0,-1447,-1054,-3535,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,0.00640675432854,0.0260878652004,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-04T00:00:00.000+09:00",1689,1720,1669,1685,22650,-0.00236826524571,0.00477042337507,0.0651074589128,57.7597058378,1658.85570741,1658.52127689,0.334430517707,-13.2193135366,13.5537440544,1643.3,1671.9,45.5404811913,0.0104912445733,0.0670384233081,0.748124335499,,,,,"2026-09-07T06:52:07.000+09:00",0,166,0,0.0314540059347,0.0391691394659,,1,0,0.0301953818828,0.0253757682712,0.00783539685388,0.000198475084692,-0.00784528993273,0.00804376501742,0.0270269918049,17.4574359999,"",1726.58333333,-0.0240841739466,1.02537576827,0.975915826053,14692.2,13967,1.62167967352,-2433580,0.26625617527,1698.38212051,1588.21787949,0.878525732244,6137,16678,28347,0,0,0,393,-1925,-3366,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,-0.0187418996363,-0.0318414432617,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-07T00:00:00.000+09:00",1691,1746,1655,1738,16963,0.0314540059347,0.0407185628743,0.0930817610063,68.376511857,1671.03175242,1664.40858971,6.62316270901,-9.25081828751,15.8739809965,1650.7,1666.66,48.7875896776,0.0121668092615,0.0770151517251,0.200376908661,,,,,"2026-09-08T06:52:07.000+09:00",0,-552,0,-0.00863060989643,-0.00805523590334,,0,0.00356083086053,0.0540059347181,0.0528866541467,0.0428041712167,0.0038107955748,-0.00532268025749,0.00913347583229,0.0280711102863,17.1992801202,"",1722.21666667,0.00916454569208,1.05288665415,1.00916454569,16499.4,14696.95,1.154185052,-2416617,0.302698859287,1714.26445548,1587.13554452,1.18670453751,6156,16716,30104,0,0,0,392,-1945,-5105,,,,,,,,,,,,,,,0.0460849891061,0.0106822372465,-0.0146309831714,0.0207717686883,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-08T00:00:00.000+09:00",1765,1765,1706,1723,14248,-0.00863060989643,0.0317365269461,0.0741895261845,63.5111307309,1679.02686743,1668.74869418,10.2781732554,-5.34501997894,15.6231932343,1656.65,1661.12,49.5170475578,0.0124508213957,0.0810581118343,-0.042763172642,,,,,"2026-09-09T06:52:07.000+09:00",0,0,0,0.0110272780035,0.0133488102147,,1,0.0155350978136,0.0339470655926,0.0400507047355,0.0372519745714,0.00596527757131,-0.00310215901273,0.00906743658404,0.028738855228,17.0161941022,"",1717.6,0.00314392175128,1.04005070474,1.00314392175,14967.2,14731.5,0.967179173879,-2430865,0.207616332349,1723.79246049,1589.50753951,0.994098663652,9479,12310,34304,0,0,0,-2247,-1848,-5391,,,,,,,,,,,,,,,-0.00584241907885,-0.0125396806091,-0.00278819081758,0.00390907071267,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-09T00:00:00.000+09:00",1740,1780,1719,1742,12377,0.0110272780035,0.0406212664277,0.0647921760391,66.739517064,1688.71504167,1674.17471683,14.5403248429,-1.36795101457,15.9082758575,1661.95,1655.96,50.3372584465,0.0120112666341,0.0913906364668,-0.169612346926,,,,,"2026-09-10T06:52:07.000+09:00",0,-13,0,-0.00459242250287,-0.00516647531573,,0,0.00986651189785,0.0354033662217,0.0481663106592,0.0519577767579,0.00834691437595,-0.000785276127767,0.00913219050372,0.0288962448028,16.8863843943,"",1713.3,0.0167512986634,1.04816631066,1.01675129866,15363.8,14278.3,0.866839889903,-2418488,0.182465699698,1737.89333414,1586.00666586,1.02703769797,4491,10137,32617,0,0,0,-559,325,-3704,,,,,,,,,,,,,,,0.0139650184341,0.0227743016209,-0.00293774043057,-0.0117470236174,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-10T00:00:00.000+09:00",1790,1790,1719,1734,13824,-0.00459242250287,0.0266429840142,0.0553864881315,64.1652930001,1695.68195834,1678.60621929,17.0757390515,2.32078699863,14.7549520528,1666.5,1650.64,51.8131685575,0.0121270426548,0.0978741833956,0.0128037941221,,,,,"2026-09-11T06:51:55.000+09:00",0,687,0,0.00980392156863,-0.00461361014994,,0,0.0275545350172,0.040757749713,0.040504050405,0.0505016236127,0.00984760037569,0.00133840080659,0.0085091995691,0.0298807200447,16.9923476901,"",1708.86666667,0.0147076034799,1.04050405041,1.01470760348,16012.4,13684.45,1.01019770616,-2432312,0.0459682340174,1748.05366331,1584.94633669,0.913837939687,4013,7829,31458,0,0,0,-99,-597,-2545,,,,,,,,,,,,,,,-0.00251289061835,0.00788804990546,-0.00207953188452,-0.0124804724083,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-11T00:00:00.000+09:00",1734,1759,1723,1751,6656,0.00980392156863,0.0391691394659,0.0586457073761,67.0718216562,1704.19242629,1683.96872156,20.2237047242,5.90137054375,14.3223341805,1671.35,1645.66,50.6836565177,0.01219606449,0.106720405326,-0.653855528397,,,,,"2026-09-14T06:51:57.000+09:00",0,-687,0,-0.0154197601371,-0.0331239291833,,0,0,0.0207612456747,0.0476560863972,0.0640107920227,0.0115498028122,0.00337028586165,0.00817951695059,0.0289455491249,16.2712164006,"",1704.71666667,0.027150161806,1.0476560864,1.02715016181,12813.6,13751.35,0.484025204798,-2425656,0.0506095765143,1760.53357472,1582.16642528,0.946550837692,-197,5976,32217,0,0,0,197,-2044,-3304,,,,,,,,,,,,,,,-0.0176302829717,-0.0194522773981,0.0274342045403,0.0292561989667,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-14T00:00:00.000+09:00",1756,2000,1709,1724,8726,-0.0154197601371,-0.00805523590334,0.0348139255702,58.9005503536,1707.23974532,1686.93400145,20.3057438727,8.78224520955,11.5234986632,1674.25,1640.14,67.8491096236,0.0127809354786,0.109930788827,-0.468196275297,,,,,"2026-09-15T06:52:02.000+09:00",0,1029,0,0.0127610208817,-0.00406032482599,,0,0.00285551113649,0.166190748144,0.0297147976706,0.051129781604,0.0117782737081,0.00509410975032,0.00668416395776,0.0393556320322,16.5264648714,"",1700.11666667,0.0140480555256,1.02971479767,1.01404805553,11166.2,13796.05,0.632499882213,-2434382,-0.00956433181962,1766.2758116,1582.2241884,0.7703045979,1315,5296,27306,0,0,0,-1315,-1382,-2393,,,,,,,,,,,,,,,-0.0326400778013,-0.0168770715539,0.0172203176642,0.00145731141684,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-15T00:00:00.000+09:00",1720,1784,1720,1746,1856,0.0127610208817,0.0133488102147,0.0672371638142,62.8698991013,1713.20286142,1691.3092606,21.8936008253,11.4045163327,10.4890844926,1679.75,1641.4,67.5741732219,0.0121407196756,0.113485881717,-1.0637121008,,,,,"2026-09-16T06:52:02.000+09:00",0,-1,0,-0.00744558991982,-0.0120274914089,,0,-0.00232018561485,0.0371229698376,0.0394403929156,0.0637260874863,0.0125392902779,0.00653179629593,0.006007493982,0.0387022756139,14.9912619583,"",1695.88333333,0.0295519542421,1.03944039292,1.02955195424,8687.8,13579,0.136681640769,-2432526,0.0199351940496,1775.06395491,1584.43604509,0.847535678614,1380,-270,26282,0,0,0,-1380,270,-2580,,,,,,,,,,,,,,,-0.00854381190748,0.00696587711796,0.0213048327892,0.00579514376371,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-16T00:00:00.000+09:00",1700,1745,1661,1733,15541,-0.00744558991982,-0.00516647531573,0.0612369871402,59.2296763017,1716.24857505,1694.39746352,21.8511115337,13.4938353729,8.35727616078,1684.75,1643.4,68.8188751346,0.0123203803733,0.11333574696,0.257166928564,,,,,"2026-09-17T06:52:02.000+09:00",0,-451,0,-0.00403923831506,-0.0138488170802,,0,-0.0263459335624,0.0481099656357,0.0286392639858,0.0545211147621,0.0126088352762,0.0077864024079,0.00482243286831,0.0397108338919,17.1088462988,"",1691.43333333,0.0245748182015,1.02863926399,1.0245748182,9320.6,12867.85,1.20773866652,-2448067,0.0763025680281,1780.22119985,1589.27880015,0.752694006559,-1260,225,22286,0,0,0,1260,-225,-1764,,,,,,,,,,,,,,,0.0136874062584,0.00439433291072,-0.0211329961782,-0.0118399228305,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-17T00:00:00.000+09:00",1696,1726,1696,1726,4099,-0.00403923831506,-0.00461361014994,0.0582464745555,57.3056028007,1717.74879427,1696.73839215,21.0104021282,14.9971487239,6.01325340423,1689.5,1645.3,66.5460983393,0.0123843242054,0.110966557389,-0.807656763743,,,,,"2026-09-18T06:52:02.000+09:00",0,698,0,-0.0191193511008,-0.0156431054461,,0,-0.0213502596653,0.0173110213503,0.0216040248594,0.0490488056889,0.0121728865169,0.00868896218073,0.00348392433617,0.0385550975314,15.7720603335,"",1686.86666667,0.0231988301782,1.02160402486,1.02319883018,7375.6,12613.85,0.324960261934,-2452166,0.0979756378901,1783.23899935,1595.76100065,0.694689511576,-1079,204,22047,0,0,0,1079,-204,-1525,,,,,,,,,,,,,,,-0.000381067495092,0.0075982254467,-0.00365817081997,-0.0116374637618,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-18T00:00:00.000+09:00",1694,1740,1678,1693,12426,-0.0191193511008,-0.0331239291833,0.0476485148515,49.1925834234,1713.94128746,1696.46147421,17.4798132535,15.4936816298,1.98613162362,1693.35,1646.58,66.2213770293,0.0130407680313,0.103301291035,-0.0651225731534,,,,,"2026-09-21T06:52:02.000+09:00",0,1146,0,0.0141760189014,0.00413467217956,,1,-0.018539976825,0.0359212050985,-0.000206690879027,0.028191767178,0.0103247567947,0.00915161348485,0.00117314330988,0.0391148121851,16.8618037603,"",1681.75,0.00668946038353,0.999793309121,1.00668946038,8529.6,13096.7,0.948788626142,-2464592,0.0574953996045,1780.81262059,1605.88737941,0.497999145248,-1964,-2037,20146,0,0,0,1964,2037,-1461,,,,,,,,,,,,,,,0.0266283071324,0.00600841664842,-0.0457476582332,-0.0251277677492,,,0,1,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-21T00:00:00.000+09:00",1695,1725,1679,1717,5780,0.0141760189014,-0.00406032482599,0.0598765432099,54.2639611754,1714.41185862,1697.98284649,16.4290121322,15.6807477303,0.748264401902,1698.2,1648.36,64.7769929558,0.0132904509241,0.0956161627547,-0.717823170701,,,,,"2026-09-22T06:52:02.000+09:00",0,-1632,0,0.00465928945836,-0.00990099009901,,0,0.00118133490845,0.0271707028943,0.0110705452832,0.041641389017,0.00956844037986,0.00913264282488,0.000435797554981,0.0377268450529,16.1104929233,"",1677.03333333,0.0238317664129,1.01107054528,1.02383176641,7940.4,13145.95,0.439679140724,-2458812,0.0610263997657,1779.3876838,1617.0123162,0.615781108176,-769,-1859,19993,0,0,0,769,1859,-1308,,,,,,,,,,,,,,,0.0164615917949,0.0110624818648,-0.00228557289352,0.00311353703657,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-22T00:00:00.000+09:00",1679,1804,1629,1725,25215,0.00465928945836,-0.0120274914089,0.058282208589,55.8460534314,1716.04080345,1699.98411712,16.0566863292,15.7559354501,0.300750879079,1702.95,1650,72.6500648875,0.0132764669219,0.0887811236218,1.06917300243,,,,,"2026-09-23T06:52:02.000+09:00",0,-1256,0,-0.00927536231884,-0.0144927536232,,0,-0.0221316249272,0.101921956902,0.0129481194398,0.0454545454545,0.00930822395894,0.00913387562324,0.000174348335698,0.0421159796449,17.588176687,"",1672.45,0.0314209692367,1.01294811944,1.03142096924,12612.2,13938.45,1.80902467634,-2433597,0.11441372606,1778.54490724,1627.35509276,0.645843158,-997,-2173,19996,0,0,0,997,2173,-1311,,,,,,,,,,,,,,,0.00145411060944,-0.00226003563442,0.00320517884892,0.00691932509278,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-23T00:00:00.000+09:00",1720,1720,1661,1709,9928,-0.00927536231884,-0.0138488170802,0.0542874768661,51.9737283588,1714.95760292,1700.6519603,14.3056426222,15.4658768845,-1.16023426233,1707.35,1651.02,72.0322031098,0.0134202882373,0.0768259268911,-0.379693737078,,,,,"2026-09-28T06:52:01.000+09:00",0,0,0,-0.00585137507314,0.0368636629608,,1,-0.00289855072464,0.0342028985507,0.000966409933523,0.0351176848251,0.00837076806447,0.00904966464863,-0.000678896584163,0.042148743774,16.6467780689,"",1667.6,0.0248260973855,1.00096640993,1.02482609739,11489.6,13933.35,0.712535032853,-2443525,0.114821632988,1772.93437314,1641.76562686,0.512579216062,-653,-1430,20709,0,0,0,653,1430,-2024,,,,,,,,,,,,,,,0.00897845654903,0.0121047963758,-0.0182538188679,-0.0213801586946,,,0,1,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-28T00:00:00.000+09:00",1700,1700,1672,1699,2458,-0.00585137507314,-0.0156431054461,0.0481184454041,49.6562385137,1712.50258709,1700.52959287,11.9729942179,14.7673003512,-2.79430613332,1711.25,1651.96,69.5299028877,0.0135399919301,0.0614354106177,-1.05482321955,,,,,"2026-09-29T06:52:01.000+09:00",0,-1,0,0.00058858151854,,,,-0.00526623756583,0.0163838502048,-0.00715850986121,0.0284752657449,0.00704708311822,0.00869176006544,-0.00164467694721,0.0409240158256,15.2448986513,"",1662.58333333,0.0219036639767,0.992841490139,1.02190366398,11161.4,13755.1,0.17869735589,-2445983,0.107374719195,1763.81567321,1658.68432679,0.383479091468,1007,227,20767,0,0,0,-984,-204,-2059,,,,,,,,,,,,,,,-0.026999316473,0.00248673740053,0.0211479413999,-0.00833811247367,,,0,1,
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-29T00:00:00.000+09:00",1673,1700,1613,1700,12120,0.00058858151854,0.00413467217956,0.0137149672033,49.8968319849,1710.57911215,1700.49036377,10.0887483829,13.8315899575,-3.74284157459,1712.4,1652.5,70.7777669672,0.011361769464,0.0589620001795,0.0534429051412,,,,,"2026-09-30T06:52:01.000+09:00",0,171,0,0,,,,-0.015303119482,0.051206592113,-0.00724129876197,0.0287443267776,0.00593455787232,0.00813622938678,-0.00220167151446,0.0416339805689,16.8409958382,"",1657.58333333,0.025589462571,0.992758701238,1.02558946257,11100.2,11783.9,1.02852196641,-2433863,-0.0419428202887,1762.88326455,1661.91673545,0.377187023169,1413,1204,21821,0,0,0,-38,171,-1761,,,,,,,,,,,,,,,-0.00274756376873,0.00380353894493,0.00333614528727,-0.00321495742639,,,0,0,
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-30T00:00:00.000+09:00",1673,1760,1657,1700,4360,0,-0.00990099009901,0.0179640718563,49.8968319849,1708.95155643,1700.45404052,8.49751590963,12.764775148,-4.26725923833,1713.9,1653.08,73.0793550409,0.0113076923585,0.0548675181473,-1.12430668424,,,,,"2026-10-01T06:52:01.000+09:00",0,-170,0,0,,,,-0.0158823529412,0.0605882352941,-0.00811015811891,0.0283833813246,0.00499853877037,0.0075086912635,-0.00251015249313,0.0429878559064,15.8186110013,"",1652.58333333,0.0286924512127,0.991889841881,1.02869245121,10816.2,11605.55,0.375682324405,-2433863,-0.00843561916497,1760.91871968,1666.88128032,0.352186532346,1855,1194,21347,0,0,0,-480,181,-1287,,,,,,,,,,,,,,,-0.00476945221888,0.00718992704166,0.00476945221888,-0.00718992704166,,,0,0,
"033830","티비씨","KOSDAQ","KRW","1d","2026-10-01T00:00:00.000+09:00",1714,1768,1690,1700,8663,0,-0.0144927536232,0.0179640718563,49.8968319849,1707.57439391,1700.42040789,7.15398601276,11.6426173209,-4.48863130816,1715.4,1654.3,73.4308296809,0.0113076923585,0.0502148147007,-0.378899817099,,,,,"2026-10-02T06:52:01.000+09:00",0,881,0,0.0423529411765,,,,0.00823529411765,0.0458823529412,-0.00897749795966,0.0276249773318,0.00420822706633,0.00684859842407,-0.00264037135774,0.0431946056946,16.5051999598,"",1652.86666667,0.0285161134191,0.99102250204,1.02851611342,7505.8,10943.25,0.791629543326,-2433863,-0.00894615402189,1758.46924657,1672.33075343,0.321218140241,1164,2388,12255,0,0,0,188,-1013,-418,,,,,,,,,,,,,,,0.0194953524694,0.0448411632064,-0.0194953524694,-0.0448411632064,,,0,0,
"033830","티비씨","KOSDAQ","KRW","1d","2026-10-02T00:00:00.000+09:00",1701,1830,1660,1772,26430,0.0423529411765,0.0368636629608,0.0585424133811,64.9569074727,1717.48602561,1705.7225999,11.7634257116,11.6667789991,0.096646712586,1720.3,1657.48,80.3286275608,0.0144727790638,0.0527261500343,2.12956661553,,,,,"2026-10-02T20:22:01.000+09:00",0,1635,0,,,,,0.000588235294118,0.1,0.0300528977504,0.0690928397326,0.00663850209461,0.00658396106042,5.45410341907e-05,0.0453321825964,17.6621191601,"",1655.18333333,0.0705762705038,1.03005289775,1.0705762705,10806.2,11745.05,2.25030970494,-2407433,0.0599316307721,1765.65239795,1674.94760205,1.06998088673,987,2844,11776,0,0,0,-987,-1469,61,,,,,,,,,,,,,,,0.00464615892187,-0.00111820550381,0.0377067822546,0.0434711466803,,,1,0,
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-08-29T00:00:00.000+09:00",21400,22350,21350,22150,6584232,,,,,22150,22150,0,0,0,,,,,,,,,,,"2023-06-14T20:31:22.000+09:00",-2863,585859,0,-0.020316027088,-0.146726862302,-0.336343115124,0,,,,,0,0,0,,25.7057810331,"train",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-08-30T00:00:00.000+09:00",22400,22550,21600,21700,7621825,-0.020316027088,,,,22080.7692308,22116.6666667,-35.8974358974,-7.17948717949,-28.7179487179,,,,,,,,,,,"2023-06-14T20:31:23.000+09:00",-1087,-811815,0,-0.0622119815668,-0.119815668203,-0.341013824885,0,0.0112866817156,0.0428893905192,,,-0.00165425971878,-0.000330851943755,-0.00132340777502,,25.8315939398,"train",,,,,,,,-7621825,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00990568175731,0.0219646360384,-0.0302217088453,-0.0422806631265,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-08-31T00:00:00.000+09:00",20100,20550,20050,20350,52609426,-0.0622119815668,,,,21814.4970414,21985.8024691,-171.305427716,-40.0046752867,-131.300752429,,,,,,,,,,,"2023-06-14T20:31:25.000+09:00",-26505,-5493129,0,-0.0565110565111,-0.110565110565,-0.299754299754,0,-0.073732718894,0.0230414746544,,,-0.00841795713591,-0.00196583170942,-0.00645212542648,,27.699242054,"train",,,,,,,,-60231251,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00861713716834,0.012571830067,-0.0708291187352,-0.0747838116338,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-01T00:00:00.000+09:00",20450,20600,19150,19200,16906202,-0.0565110565111,,,,21412.2667274,21779.4467307,-367.180003326,-105.439740895,-261.740262431,,,,,,,,,,,"2023-06-14T20:31:26.000+09:00",-149375,-2757243,0,-0.00520833333333,-0.0729166666667,-0.221354166667,0,0.004914004914,0.0712530712531,,,-0.0191239585066,-0.00549165317159,-0.013632305335,,26.5058566528,"train",,,,,,,,-77137453,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0228312534132,-0.0231958762887,-0.0336798030979,-0.0333151802224,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-02T00:00:00.000+09:00",19400,19750,19000,19100,9852175,-0.00520833333333,,,,21056.5333847,21580.9691951,-524.43581039,-189.238954794,-335.196855596,,,,,,,,,,,"2023-06-14T20:31:28.000+09:00",-50554,-1091138,0,-0.0104712041885,-0.0628272251309,-0.253926701571,0,0.0104166666667,0.0390625,,,-0.0274573722717,-0.00990779868029,-0.0175495735914,,25.960646415,"train",,,,,18714772,,,-86989628,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00256663948237,-0.00309518977065,-0.00264169385097,-0.00211314356268,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-05T00:00:00.000+09:00",19100,19550,18700,18900,8944145,-0.0104712041885,-0.146726862302,,,20724.7590178,21382.3788843,-657.619866518,-282.915137139,-374.70472938,,,,,,,,,,,"2023-06-14T20:31:29.000+09:00",14741,-638111,0,0.010582010582,-0.0740740740741,-0.216931216931,0,0,0.044502617801,,,-0.0347947019322,-0.0149690548751,-0.0198256470571,,25.8534268873,"train",,,,,19186754.6,,,-95933773,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00237817556995,-0.0183870310989,-0.00809302861853,0.00791582691041,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-06T00:00:00.000+09:00",19050,19400,18950,19100,4387576,0.010582010582,-0.119815668203,,,20474.796092,21213.3137818,-738.517689792,-374.035647669,-364.482042123,,,,,,,,,,,"2023-06-14T20:31:31.000+09:00",-1808,-840225,0,-0.0523560209424,-0.0706806282723,-0.238219895288,0,0.00793650793651,0.0238095238095,,,-0.0386658476331,-0.0195830182026,-0.0190828294305,,25.1517310826,"train",,,,,18539904.8,,,-91546197,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00263762231245,0.0104092399829,0.00794438826956,0.000172770599122,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-07T00:00:00.000+09:00",19100,19100,17900,18100,10575237,-0.0523560209424,-0.110565110565,,,20109.4428471,20982.6979461,-873.255099027,-473.879537941,-399.375561086,,,,,,,,,,,"2023-06-14T20:31:33.000+09:00",-26959,-1131486,0,-0.0165745856354,-0.0276243093923,-0.254143646409,0,0,0.0628272251309,,,-0.0482461380678,-0.0261811899415,-0.0220649481263,,25.9776929113,"train",,,,,10133067,,,-102121434,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0139251956415,-0.0144587278372,-0.0384308253009,-0.0378972931052,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-08T00:00:00.000+09:00",18300,18350,17800,17800,6224734,-0.0165745856354,-0.0729166666667,,,19754.1439475,20746.9425427,-992.798595161,-577.663349385,-415.135245777,,,,,,,,,,,"2023-06-14T20:31:34.000+09:00",-30594,-978110,0,0.00561797752809,-0.0561797752809,-0.23595505618,0,0.0110497237569,0.0303867403315,,,-0.0557752019754,-0.0324529971565,-0.0233222048189,,25.4309950048,"train",,,,,7996773.4,,,-108346168,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00329060872053,0.0125229435426,-0.0198651943559,-0.029097529178,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-13T00:00:00.000+09:00",18200,18200,17850,17900,5112500,0.00561797752809,-0.0628272251309,,,19468.8910325,20536.0579099,-1067.16687737,-675.564054983,-391.602822391,,,,,,,,,,,"2023-06-14T20:31:36.000+09:00",14378,-1241309,0,-0.0223463687151,-0.0307262569832,-0.296089385475,0,0.0224719101124,0.0196629213483,,,-0.0596182613058,-0.0377410086582,-0.0218772526475,,25.2397550712,"train",,,,,7048838.4,,,-103233668,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.0273709463654,0.0244018462092,-0.0217529688373,-0.0187838686811,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-14T00:00:00.000+09:00",17350,17800,17300,17500,6230561,-0.0223463687151,-0.0740740740741,,,19165.9847198,20311.1647314,-1145.18001156,-769.487246298,-375.69276526,,,,,,,,,,,"2023-06-14T20:31:37.000+09:00",-5163,-691306,0,0.0142857142857,-0.0142857142857,-0.251428571429,0,-0.0307262569832,0.0279329608939,,,-0.0654388578033,-0.0439706997884,-0.0214681580149,,25.4149330948,"train",,,,,6506121.6,,,-109464229,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0155621055382,-0.0173947966214,-0.0067842631769,-0.00495157209364,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-15T00:00:00.000+09:00",17700,18250,17500,17750,7263129,0.0142857142857,-0.0706806282723,,,18948.1409168,20121.4488254,-1173.30790858,-850.251378754,-323.056529826,,,,,,,,,,,"2023-06-14T20:31:39.000+09:00",-19726,-1397902,0,-0.00845070422535,-0.0253521126761,-0.253521126761,0,0.0114285714286,0.0428571428571,,,-0.0661018540045,-0.047901486127,-0.0182003678775,,25.5824620806,"train",,,,,7081232.2,,,-102201100,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00397690987053,-0.00197974276117,0.0182626241562,0.0162654570469,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-16T00:00:00.000+09:00",17650,17900,17400,17600,4721699,-0.00845070422535,-0.0276243093923,,,18740.7346219,19934.6748383,-1193.9402164,-918.989146284,-274.95107012,,,,,,,,,,,"2023-06-14T20:31:41.000+09:00",-49026,-466156,0,-0.0454545454545,-0.0397727272727,-0.232954545455,0,-0.0056338028169,0.0281690140845,,,-0.0678375122957,-0.0522152924025,-0.0156222198932,,25.1433334315,"train",,,,,5910524.6,,,-106922799,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00793145226765,-0.0145127850726,-0.000519251957706,0.00606208084721,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-19T00:00:00.000+09:00",17650,17700,16750,16800,6541172,-0.0454545454545,-0.0561797752809,,,18442.1600647,19702.4767021,-1260.31663745,-987.254644517,-273.061992931,,,,,,,,,,,"2023-06-14T20:31:42.000+09:00",-931,-518953,0,0.0327380952381,-0.077380952381,-0.205357142857,0,0.00284090909091,0.0539772727273,,,-0.0750188474672,-0.0587651574117,-0.0162536900554,,25.4227610777,"train",,,,,5973812.2,,,-113463971,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0113816634351,-0.0235442314685,-0.0340728820194,-0.0219103139861,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-20T00:00:00.000+09:00",17000,17450,16900,17350,4510077,0.0327380952381,-0.0307262569832,,15.7142857143,18274.1354393,19528.2191686,-1254.08372929,-1040.62046147,-213.46326782,,,839.285714286,,,,,,,,"2023-06-14T20:31:44.000+09:00",259,-867,0,-0.00576368876081,-0.100864553314,-0.190201729107,0,0.0119047619048,0.0327380952381,,,-0.0722814829563,-0.0599781245805,-0.0123033583758,0.0483738163853,25.0831725699,"train",,,,,5853327.6,,,-108953894,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00517477055263,0.0112247476427,0.0275633246855,0.0215133475954,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-21T00:00:00.000+09:00",17200,17600,17000,17250,3948430,-0.00576368876081,-0.0142857142857,,15.4761904762,18116.576141,19359.4621932,-1242.8860522,-1081.07357962,-161.81247258,,,822.193877551,,,,,,,,"2023-06-14T20:31:45.000+09:00",-1285,-252431,0,0.00289855072464,-0.147826086957,-0.228985507246,0,-0.00864553314121,0.0345821325648,,,-0.0720513653448,-0.0626709321517,-0.00938043319307,0.0476634131914,24.944396012,"train",,,,,5396901.4,,,-112902324,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00871676837638,-0.00718090353127,0.00295307961557,0.00141721477046,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-22T00:00:00.000+09:00",16950,17400,16750,17300,3991641,0.00289855072464,-0.0253521126761,,16.1601981833,17990.9490424,19206.9094381,-1215.96039576,-1108.05094285,-107.909452914,,,809.894314869,,,,,,,,"2023-06-14T20:31:47.000+09:00",-20995,-434208,0,-0.0231213872832,-0.173410404624,-0.21387283237,0,-0.0173913043478,0.0376811594203,,,-0.0702867280786,-0.0640491874477,-0.00623754063087,0.0468147002814,24.958174763,"train",,,,,4742603.8,,,-108910683,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00634796204856,-0.00460994317053,0.0092465127732,0.00750849389517,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-23T00:00:00.000+09:00",17350,17350,16550,16900,4826991,-0.0231213872832,-0.0397727272727,,15.1069439331,17823.1107282,19036.0272575,-1212.91652937,-1129.02406015,-83.8924692178,,,809.187578092,,,,,,,,"2023-06-14T20:31:49.000+09:00",-9060,-405919,0,-0.0828402366864,-0.156804733728,-0.233727810651,0,0.0028901734104,0.0462427745665,,,-0.0717702088383,-0.0668061574053,-0.00496405143301,0.0478809217806,25.1248027511,"train",,,,,4763662.2,,,-113737674,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0181408131852,-0.0293448317164,-0.00498057409803,0.00622344443314,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-26T00:00:00.000+09:00",16650,16700,15400,15500,9796673,-0.0828402366864,-0.077380952381,,12.1276358567,17465.7090777,18774.0993125,-1308.39023485,-1164.89729509,-143.492939761,,,858.531322514,,,,,,,,"2023-06-14T20:31:50.000+09:00",242,370549,0,0.00645161290323,-0.0354838709677,-0.164516129032,0,-0.0147928994083,0.0769230769231,,,-0.0844122732162,-0.0751546641994,-0.00925760901686,0.0553891175816,25.7461486991,"train",,,,,5414762.4,,,-123534347,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0301572052402,-0.0507156959526,-0.0526830314462,-0.0321245407338,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-27T00:00:00.000+09:00",15500,15950,15250,15600,6867788,0.00645161290323,-0.100864553314,,13.4407692105,17178.6769119,18538.9808449,-1360.30393305,-1203.97862268,-156.32531037,18192.5,,847.207656621,0.0286513861675,0.37128681849,-0.242182975222,,,,,"2023-06-14T20:31:52.000+09:00",4564,815,0,-0.0576923076923,-0.0865384615385,-0.141025641026,0,0,0.0451612903226,-0.14250377903,,-0.0871989700675,-0.0771781168386,-0.0100208532288,0.0543081831167,25.397378826,"train",,,0.85749622097,,5886304.6,9375810.65,0.732500714485,-116666559,,21569.8177227,14815.1822773,0.116189501127,,,,,,,,,,,,,,,,,,,,,,,,0.00131475861572,0.00829036497826,0.0051368542875,-0.00183875207504,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-28T00:00:00.000+09:00",15500,15600,14500,14700,9314852,-0.0576923076923,-0.147826086957,-0.336343115124,11.7403200544,16797.3420024,18254.6118935,-1457.2698911,-1254.63687637,-202.63301473,17820,,865.264252576,0.0296849714255,0.357713187194,-0.0191066429284,,,,,"2023-06-14T20:31:53.000+09:00",663,1628790,0,-0.0272108843537,0.00680272108844,-0.0748299319728,1,-0.00641025641026,0.0705128205128,-0.175084175084,,-0.099134006197,-0.0853494473718,-0.0137845588252,0.0588615137807,25.6427234463,"train",,,0.824915824916,,6959589,9512341.65,0.979238587378,-125981411,-0.662199780219,21007.2244979,14632.7755021,0.0105459307843,,,,,,,,,,,,,,,,,,,,,,,,-0.024538415188,-0.0347223216972,-0.0331538925043,-0.0229699859952,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-29T00:00:00.000+09:00",15100,15200,14250,14300,6781006,-0.0272108843537,-0.173410404624,-0.341013824885,11.0699896663,16413.1355405,17961.6776791,-1548.54213867,-1313.41792883,-235.124209841,17450,,871.316805964,0.0297285344642,0.345326298537,-0.259948583491,,,,,"2023-06-14T20:31:55.000+09:00",3872,385672,0,-0.0034965034965,0.0174825174825,-0.0734265734266,1,0.0272108843537,0.0646258503401,-0.180515759312,,-0.108289660047,-0.0918474076102,-0.0164422524365,0.0609312451723,25.2976508427,"train",,,0.819484240688,,7517462,9470300.7,0.716028583971,-132762417,-0.660700203532,20462.9719547,14437.0280453,-0.022739681505,,,,,,,,,,,,,,,,,,,,,,,,0.00075600772603,0.00178075890008,-0.0279668920798,-0.0289916432538,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-09-30T00:00:00.000+09:00",14050,14600,13950,14250,7095899,-0.0034965034965,-0.156804733728,-0.299754299754,10.9855540587,16080.3454573,17686.7385918,-1606.39313447,-1372.01296996,-234.380164517,17145,,855.508462681,0.028297722922,0.351351355507,-0.0327575997045,,,,,"2023-06-14T20:31:57.000+09:00",10058,663398,0,0.0491228070175,-0.0526315789474,0.112280701754,0,-0.0174825174825,0.0454545454545,-0.168853893263,,-0.11272934277,-0.0962816119267,-0.0164477308433,0.0600356815916,25.3395397552,"train",,,0.831146106737,,7971243.6,7194624.35,0.986277900666,-139858316,-0.553378891839,20156.9594951,14133.0405049,0.019415847934,,,,,,,,,,,,,,,,,,,,,,,,-0.007112159305,-0.00358481342676,0.00361565580849,8.83099302523e-05,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-04T00:00:00.000+09:00",14600,15000,14450,14950,4214728,0.0491228070175,-0.0354838709677,-0.221354166667,20.1662891011,15906.4461562,17484.0172146,-1577.57105843,-1413.12458765,-164.446470778,16932.5,,847.972143918,0.0302658318203,0.354550363089,-1.11699128829,,,,,"2023-06-14T20:31:58.000+09:00",-3395,36203,0,-0.0468227424749,-0.0903010033445,-0.0367892976589,0,0.0245614035088,0.0385964912281,-0.117082533589,,-0.105523147721,-0.0945233837893,-0.0109997639316,0.0567205447437,24.8665621947,"train",,,0.882917466411,,6854854.6,6560050.65,0.642484063747,-135643588,-0.44592746399,19934.2120115,13930.7879885,0.169771784834,,,,,,,,,,,,,,,,,,,,,,,,0.025001275812,0.0358879060433,0.0241215312055,0.0132349009743,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-05T00:00:00.000+09:00",15400,15400,14200,14250,5982745,-0.0468227424749,-0.0865384615385,-0.253926701571,18.1503113974,15651.608286,17244.4603839,-1592.8520979,-1449.0700897,-143.782008198,16690,,873.116990781,0.0311474516078,0.364939819646,-0.195722237229,,,,,"2023-06-14T20:32:00.000+09:00",-25212,-1191753,0,0.0385964912281,-0.115789473684,0.0491228070175,0,0.0301003344482,0.0802675585284,-0.146195326543,,-0.111779094589,-0.101689129102,-0.0100899654876,0.0612713677741,25.1689022364,"train",,,0.853804673457,,6677846,6366579.15,0.939711084877,-141626333,-0.429089968983,19735.4227949,13644.5772051,0.0993988085913,,,,,,,,,,,,,,,,,,,,,,,,0.00264327548905,-0.0164324975961,-0.049466017964,-0.0303902448788,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-06T00:00:00.000+09:00",14350,14900,14350,14800,3523594,0.0385964912281,0.00680272108844,-0.216931216931,24.5338469379,15520.5916266,17063.3892444,-1542.79761773,-1467.81559531,-74.9820224281,16485,,857.180062868,0.0331973411025,0.36080111121,-1.31173528629,,,,,"2023-06-14T20:32:01.000+09:00",-11893,348181,0,-0.0168918918919,-0.114864864865,0.00675675675676,0,0.00701754385965,0.0385964912281,-0.102214134061,,-0.104243082279,-0.0991767294126,-0.00506635286676,0.0579175718154,24.6773745092,"train",,,0.897785865939,,5519594.4,6095551.6,0.578059908475,-138102739,-0.345899508094,19458.9031591,13511.0968409,0.216702274784,,,,,,,,,,,,,,,,,,,,,,,,0.0102202038624,0.0301602124493,0.0283762873657,0.00843627877877,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-07T00:00:00.000+09:00",14600,14800,14400,14550,3196493,-0.0168918918919,0.0174825174825,-0.238219895288,23.6316521034,15371.2698379,16877.2122633,-1505.94242538,-1475.44096132,-30.5014640603,16257.5,,824.524344091,0.0328176320675,0.348350715176,-1.39972543737,,,,,"2023-06-14T20:32:03.000+09:00",-5189,-228305,0,-0.0721649484536,-0.0893470790378,0.0584192439863,0,-0.0135135135135,0.027027027027,-0.105028448408,,-0.103501197621,-0.101404877067,-0.00209632055397,0.0566683398001,24.5629111019,"train",,,0.894971551592,,4802691.8,6035997.45,0.529571628629,-141299232,-0.412135984252,19089.155876,13425.844124,0.198497968189,,,,,,,,,,,,,,,,,,,,,,,,-0.00224321449957,-0.0106514072039,-0.0146486773923,-0.00624048468803,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-11T00:00:00.000+09:00",14100,14250,13300,13500,6229330,-0.0721649484536,-0.0526315789474,-0.254143646409,20.261561541,15083.3821705,16627.0483919,-1543.6662214,-1489.08601334,-54.5802080607,16027.5,,854.915462371,0.0342587799997,0.366972885948,0.23552299453,,,,,"2023-06-14T20:32:05.000+09:00",-36331,571895,0,0.00740740740741,0,0.155555555556,0,-0.0309278350515,0.0652920962199,-0.157697707066,,-0.114345646029,-0.110302667655,-0.00404297837486,0.0633270712867,25.1552243053,"train",,,0.842302292934,,4629378,5818702.1,1.07057035967,-147528562,-0.390182614779,18968.3289648,13086.6710352,0.0702742270491,,,,,,,,,,,,,,,,,,,,,,,,-0.0182592572688,-0.0415038153732,-0.0539056911848,-0.0306611330804,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-12T00:00:00.000+09:00",13450,13800,13300,13600,4229805,0.00740740740741,-0.0903010033445,-0.23595505618,21.4110493282,14855.1695289,16402.8225851,-1547.65305621,-1500.79942191,-46.8536342974,15817.5,,829.564357916,0.0345644763007,0.379795821809,-0.839343271254,,,,,"2023-06-14T20:32:06.000+09:00",-32954,76915,0,-0.0735294117647,-0.0183823529412,0.172794117647,0,-0.0037037037037,0.037037037037,-0.140192824403,,-0.113798018839,-0.11035289867,-0.00344512016893,0.0609973792585,24.7754915224,"train",,,0.859807175597,,4632393.4,5718955.65,0.739611435875,-143298757,-0.305585417505,18821.2102057,12813.7897943,0.130873178816,,,,,,,,,,,,,,,,,,,,,,,,0.00474437403915,0.00324122479462,0.00266303336826,0.00416618261278,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-13T00:00:00.000+09:00",13500,13550,12450,12600,8495686,-0.0735294117647,-0.115789473684,-0.296089385475,18.5337524398,14508.2203706,16121.1320233,-1612.91165264,-1523.22186806,-89.6897845849,15552.5,,852.452618064,0.0366991216353,0.405527878622,1.39655299808,,,,,"2023-06-14T20:32:08.000+09:00",-69056,934729,0,0.0396825396825,0.115079365079,0.257936507937,1,-0.00735294117647,0.0808823529412,-0.189840861598,,-0.128008861321,-0.120890624449,-0.00711823687182,0.0676549696877,25.3965211562,"train",,,0.810159138402,,5134981.6,5888114.95,1.44285328533,-151794443,-0.41236266116,18705.9861661,12399.0138339,0.031867297896,,,,,,,,,,,,,,,,,,,,,,,,-0.0179798135729,-0.0298956332723,-0.0555495981918,-0.0436337784924,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-14T00:00:00.000+09:00",13000,13300,12750,13100,4981767,0.0396825396825,-0.114864864865,-0.251428571429,24.0309117822,14291.5710828,15897.344466,-1605.77338315,-1539.73217108,-66.0412120752,15332.5,,841.563145346,0.0386607087819,0.416501427869,-0.449961063104,,,,,"2023-06-14T20:32:10.000+09:00",2023,480847,0,0.0114503816794,0.0152671755725,0.259541984733,1,0.031746031746,0.0436507936508,-0.145605739442,,-0.122578120851,-0.117536806952,-0.00504131389887,0.0642414614768,24.9016627145,"train",,,0.854394260558,,5426616.2,5825675.25,0.855139839798,-146812676,-0.320550368818,18525.5040714,12139.4959286,0.150407586386,,,,,,,,,,,,,,,,,,,,,,,,0.0229694803664,0.0408999524241,0.0167130593162,-0.00121741274153,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-17T00:00:00.000+09:00",12700,13300,12500,13250,3638614,0.0114503816794,-0.0893470790378,-0.253521126761,25.6517413563,14131.3293778,15701.2448759,-1569.91549813,-1545.76883649,-24.1466616428,15107.5,,838.594349249,0.0385632221694,0.412123947844,-1.05416249315,,,,,"2023-06-14T20:32:11.000+09:00",-18523,325515,0,0.0188679245283,0.0264150943396,0.275471698113,1,-0.030534351145,0.0610687022901,-0.122952176071,,-0.118484188538,-0.11666179898,-0.00182238955795,0.063290139566,24.5988662293,"train",,,0.877047823929,,5515040.4,5644449.5,0.644635761202,-143174062,-0.362949141453,18220.581271,11994.418729,0.201662141414,,,,,,,,,,,,,,,,,,,,,,,,0.00323608506022,0.00554376032083,0.00821429661916,0.00590662135856,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-18T00:00:00.000+09:00",13600,13700,13150,13500,3732353,0.0188679245283,0,-0.232954545455,28.3938471872,14034.2017812,15538.1896999,-1503.98791872,-1537.41265293,33.424734215,14902.5,,817.98046716,0.039205371299,0.398061234778,-0.960789370025,,,,,"2023-06-14T20:32:13.000+09:00",0,-151229,0,-0.0111111111111,-0.0407407407407,0.255555555556,0,0.0264150943396,0.0415094339623,-0.0941117262204,,-0.111406512498,-0.113882418736,0.00247590623815,0.0605911457156,24.6429943883,"train",,,0.90588827378,,5015645,5594982.2,0.667089343019,-139441709,-0.290607805687,17868.5537756,11936.4462244,0.263574751827,,,,,,,,,,,,,,,,,,,,,,,,0.0136234012551,0.0221260997067,0.00524452327318,-0.00325817517844,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-19T00:00:00.000+09:00",13600,13950,13250,13350,4351355,-0.0111111111111,-0.0183823529412,-0.205357142857,27.7329328918,13928.9399687,15376.101574,-1447.16160529,-1519.3624434,72.200838114,14730,,809.553290935,0.038464611634,0.394465261547,-0.583420020396,,,,,"2023-06-14T20:32:14.000+09:00",-4530,-67606,0,0.0524344569288,-0.0299625468165,0.292134831461,0,0.00740740740741,0.0518518518519,-0.0936863543788,,-0.108401618374,-0.113809920854,0.00540830248045,0.0606406959502,24.7852695127,"train",,,0.906313645621,,5039955,5485491.35,0.79324799227,-143793064,-0.276448280244,17635.2366513,11824.7633487,0.262497833113,,,,,,,,,,,,,,,,,,,,,,,,-0.0055601235583,-0.00936751352049,-0.00555098755281,-0.00174359759062,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-20T00:00:00.000+09:00",14000,14450,13800,14050,12749283,0.0524344569288,0.115079365079,-0.190201729107,35.3013894629,13947.5645889,15277.8718278,-1330.30723887,-1481.5514025,151.244163628,14565,,830.299484439,0.0397926482527,0.364626260676,2.75181225884,,,,,"2023-06-14T20:32:16.000+09:00",-2965,-1621079,0,-0.0533807829181,-0.0462633451957,0.163701067616,0,0.0486891385768,0.0486891385768,-0.0353587366976,,-0.0946837892434,-0.105448498398,0.010764709155,0.0590960487145,25.9113632675,"train",,,0.964641263302,,5890674.4,5897451.65,2.16182916904,-131043781,-0.187283324315,17220.3907434,11909.6092566,0.40302745438,,,,,,,,,,,,,,,,,,,,,,,,-0.00864827660183,-0.0146547729379,0.0610827335307,0.0670892298667,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-21T00:00:00.000+09:00",14000,14150,13300,13300,5746289,-0.0533807829181,0.0152671755725,-0.228985507246,31.4954441983,13847.9392675,15131.3628035,-1283.42353596,-1441.92582919,158.50229323,14367.5,,831.706664122,0.040895913989,0.33447211183,-0.0983867657504,,,,,"2023-06-14T20:32:18.000+09:00",-11292,-1193914,0,0.0225563909774,0.0225563909774,0.225563909774,1,-0.00355871886121,0.0604982206406,-0.074299634592,,-0.0964980102225,-0.108415475879,0.0119174656564,0.0625343356483,25.0595841273,"train",,,0.925700365408,,6043578.8,5987344.6,0.959739147134,-136790070,-0.199485311068,16770.2640334,11964.7359666,0.277860000986,,,,,,,,,,,,,,,,,,,,,,,,-0.00224066651939,-0.00875903826936,-0.0511401163988,-0.0446217446488,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-24T00:00:00.000+09:00",13600,13850,13400,13600,3951589,0.0225563909774,0.0264150943396,-0.21387283237,34.535765666,13809.7947648,15017.9285218,-1208.13375692,-1395.16741474,187.033657818,14182.5,,811.584759542,0.0414759118698,0.28324350042,-0.829518281847,,,,,"2023-06-14T20:32:19.000+09:00",13617,612024,0,-0.0477941176471,-0.0257352941176,0.209558823529,0,0.0225563909774,0.0338345864662,-0.0410717433457,,-0.0888333644792,-0.102585839319,0.0137524748396,0.0596753499663,24.7074534062,"train",,,0.958928256654,,6106173.8,5985342,0.660211062292,-132838481,-0.199886639728,16191.0504724,12173.9495276,0.354994930917,,,,,,,,,,,,,,,,,,,,,,,,0.0104106419896,0.0207863835844,0.0121457489879,0.00177000739305,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-25T00:00:00.000+09:00",13350,13500,12750,12950,7667300,-0.0477941176471,-0.0407407407407,-0.233727810651,31.2949718465,13677.5186472,14864.7486313,-1187.22998408,-1353.5799286,166.349944521,13985,,814.328705289,0.0421765883413,0.235211844255,0.625292695549,,,,,"2023-06-14T20:32:21.000+09:00",-1188,-557784,0,0,0.223938223938,0.301158301158,1,-0.0183823529412,0.0551470588235,-0.0740078655703,,-0.091677991049,-0.10452354661,0.0128455555614,0.0628825255049,25.3213261576,"train",,,0.92599213443,,6893163.2,6127357.45,1.25132246039,-140505781,-0.218431087287,15629.718821,12340.281179,0.185356552496,,,,,,,,,,,,,,,,,,,,,,,,-0.000487442759015,0.000508351488744,-0.047306674888,-0.0483024691358,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-26T00:00:00.000+09:00",13100,13400,12850,12950,5972837,0,-0.0299625468165,-0.164516129032,31.2949718465,13565.5927015,14722.9153993,-1157.32269786,-1314.32848246,157.005784598,13857.5,,795.448083483,0.0389952272121,0.223368948219,0.0158446270749,,,,,"2023-06-14T20:32:23.000+09:00",-3399,267998,0,0.034749034749,0.111969111969,0.305019305019,1,0.011583011583,0.042471042471,-0.0654880028865,,-0.0893685480971,-0.101492546908,0.0121239988106,0.0614245624311,25.071583649,"train",,,0.934511997113,,7217459.6,5936165.65,1.00617761568,-140505781,-0.142949464357,15405.1676,12309.8324,0.206816890133,,,,,,,,,,,,,,,,,,,,,,,,0.00648301842895,-0.00824562676925,-0.00648301842895,0.00824562676925,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-27T00:00:00.000+09:00",13050,13450,13000,13400,4645660,0.034749034749,-0.0462633451957,-0.141025641026,36.1088133948,13540.1169012,14624.921666,-1084.8047648,-1268.42373892,183.618974125,13747.5,,774.344648948,0.0400007015696,0.194176260639,-0.508279774255,,,,,"2023-06-14T20:32:24.000+09:00",8150,792175,0,0.0149253731343,0.115671641791,0.279850746269,1,0.00772200772201,0.034749034749,-0.0252773231497,,-0.0809555794626,-0.0946584879794,0.0137029085168,0.0577869141006,24.8544539944,"train",,,0.97472267685,,5596735,5825059.25,0.797530085209,-135860121,-0.164749929368,15082.2190716,12412.7809284,0.369822793649,,,,,,,,,,,,,,,,,,,,,,,,0.0174345205285,0.017448072954,0.0173145142206,0.017300961795,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-28T00:00:00.000+09:00",13400,13800,13300,13600,4035580,0.0149253731343,0.0225563909774,-0.0748299319728,38.1819168189,13549.3296857,14549.0015426,-999.671856963,-1214.67336253,215.001505569,13692.5,,754.748602595,0.0384797411601,0.1843131342,-0.691586879702,,,,,"2023-06-14T20:32:26.000+09:00",1565,-71052,0,-0.0257352941176,0.0955882352941,0.246323529412,1,0,0.0373134328358,-0.00675552309659,,-0.0735052836002,-0.0893142178332,0.015808934233,0.055496220779,24.7284856634,"train",,,0.993244476903,,5254593.2,5561095.65,0.725680738831,-131824541,-0.0525357804267,14954.353795,12430.646205,0.463347576254,,,,,,,,,,,,,,,,,,,,,,,,-0.0089043070981,-0.0107324231394,0.0238296802324,0.0256577962738,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-10-31T00:00:00.000+09:00",13500,13550,13000,13250,4839931,-0.0257352941176,-0.0257352941176,-0.0734265734266,35.9816095499,13503.2789648,14452.7792061,-949.500241343,-1161.63873829,212.138496951,13640,,743.695130981,0.0384348881045,0.1823495216,-0.284634762618,,,,,"2023-06-14T20:32:28.000+09:00",0,-118821,0,0.196226415094,0.162264150943,0.249056603774,1,-0.00735294117647,0.0404411764706,-0.0285923753666,,-0.0716603955731,-0.0876708481732,0.0160104526001,0.0561279344136,24.8841638538,"train",,,0.971407624633,,5432261.6,5464041.9,0.885778529627,-136664472,-0.0357066716491,14883.6237373,12396.3762627,0.343200162437,,,,,,,,,,,,,,,,,,,,,,,,0.0111135602187,0.0111978825822,-0.0368488543363,-0.0369331766998,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-01T00:00:00.000+09:00",14350,16650,14000,15850,50186813,0.196226415094,0.223938223938,0.112280701754,56.1822668027,13864.3129702,14556.2770427,-691.964072509,-1067.70380514,375.739732629,13720,,933.431193054,0.0579930671405,0.226928183154,4.25599458129,,,,,"2023-06-14T20:32:29.000+09:00",4571,-52648,0,-0.0914826498423,-0.0157728706625,0.0473186119874,0,0.0830188679245,0.2,0.155247813411,,-0.043657039275,-0.067363016097,0.023705976822,0.0588915579214,27.4021876402,"train",,,1.15524781341,,13936164.2,7618587.6,6.58741693802,-86477659,0.350331713716,15276.7273364,12163.2726636,1.1841275123,,,,,,,,,,,,,,,,,,,,,,,,0.0181417067418,0.00678814375908,0.178084708353,0.189438271335,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-02T00:00:00.000+09:00",15400,15650,14200,14400,20279801,-0.0914826498423,0.111969111969,-0.0367892976589,47.2312993141,13946.7263594,14544.7009655,-597.974606071,-973.757965324,375.783359253,13692.5,,984.614679264,0.060901593955,0.217155284187,1.14726559689,,,,,"2023-06-14T20:32:31.000+09:00",-10901,-2232498,0,0.0381944444444,0.107638888889,0.163194444444,1,-0.0283911671924,0.0914826498423,0.0516706226036,,-0.0415260143105,-0.0676220809253,0.0260960666148,0.0683760193933,26.4001194096,"train",,,1.0516706226,,16797557,8421841.25,2.40800086323,-106757460,0.171495324731,15179.1993644,12205.8006356,0.737943197179,,,,,,,,,,,,,,,,,,,,,,,,0.000706571543581,-0.00382829797872,-0.0921892213859,-0.0876543518636,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-03T00:00:00.000+09:00",14150,15500,14000,14950,19890236,0.0381944444444,0.115671641791,0.0491228070175,50.4556636433,14101.0761503,14574.7231162,-473.646965916,-873.735765442,400.088799527,13727.5,,1021.42791646,0.0604575376635,0.228486081416,1.01512674629,,,,,"2023-06-14T20:32:32.000+09:00",-25690,-360698,0,-0.00334448160535,0.0602006688963,0.120401337793,1,-0.0173611111111,0.104166666667,0.0890548169732,,-0.0316820712987,-0.0584438639092,0.0267617926105,0.0683229375558,26.4182060948,"train",,,1.08905481697,,19846472.2,9117215.8,2.18161294372,-86867224,0.300306092349,15295.7713413,12159.2286587,0.889760358361,,,,,,,,,,,,,,,,,,,,,,,,-0.00329500571277,-0.00464602721654,0.0414894501572,0.042840471661,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-04T00:00:00.000+09:00",15000,15250,14800,14900,5788652,-0.00334448160535,0.0955882352941,0.00675675675676,50.1556235172,14223.9875118,14598.8177002,-374.830188404,-773.954650035,399.12446163,13732.5,,980.611636712,0.0599516197355,0.230473712194,-0.325801074619,,,,,"2023-06-14T20:32:34.000+09:00",-5662,-559559,0,0.0335570469799,0.107382550336,0.0838926174497,1,0.00334448160535,0.0301003344482,0.0850172947388,,-0.0251563884835,-0.051943265103,0.0267868766195,0.0658128615243,25.1805264992,"train",,,1.08501729474,,20197086.6,9230468.7,0.627124384269,-92655876,0.246178522874,15314.9901264,12150.0098736,0.868880658577,,,,,,,,,,,,,,,,,,,,,,,,0.00826904004431,-0.00034575655857,-0.0116135216497,-0.00299872504678,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-07T00:00:00.000+09:00",15100,15600,14850,15400,9139897,0.0335570469799,0.162264150943,0.0584192439863,53.1555605955,14404.91251,14658.1645372,-253.252027239,-669.814125475,416.562098237,13775,,964.139376947,0.060162395677,0.248080499654,-0.03702139281,,,,,"2023-06-14T20:32:36.000+09:00",3294,32619,0,0.012987012987,0.0974025974026,0.0487012987013,1,0.0134228187919,0.0503355704698,0.117967332123,,-0.0164449368337,-0.0434944237322,0.0270494868985,0.0626064530485,25.6702824626,"train",,,1.11796733212,,21057079.8,9527638.9,0.959303463946,-83515979,0.303240150086,15483.6544414,12066.3455586,0.975520374588,,,,,,,,,,,,,,,,,,,,,,,,0.00994707102192,0.00949718255055,0.0236099759579,0.0240598644293,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-08T00:00:00.000+09:00",15500,15900,15300,15600,5850774,0.012987012987,-0.0157728706625,0.155555555556,54.3393720362,14588.7721238,14727.930127,-139.158003223,-563.682901025,424.524897802,13880,,938.129421451,0.057536685312,0.270586618889,-0.349048490465,,,,,"2023-06-14T20:32:37.000+09:00",1132,-62040,0,0.0224358974359,0.0865384615385,0.0192307692308,1,0.00649350649351,0.038961038961,0.123919308357,,-0.00892038482197,-0.0361335192965,0.0272131344745,0.0601365013751,25.2371107114,"train",,,1.12391930836,,12189872,9508711.1,0.615306736998,-77665205,0.367365020691,15757.8711351,12002.1288649,0.957965397055,,,,,,,,,,,,,,,,,,,,,,,,0.0114892127887,0.0183445637277,0.00149780019836,-0.00535755074072,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-09T00:00:00.000+09:00",15700,16150,15650,15950,6887616,0.0224358974359,0.107638888889,0.172794117647,56.4151585647,14798.1917971,14818.4538213,-20.2620242563,-454.998725671,434.736701415,13997.5,,910.405891347,0.0576112471621,0.296717263287,-0.264077982848,,,,,"2023-06-14T20:32:39.000+09:00",23226,451986,0,-0.00626959247649,0.0815047021944,0,1,0.00641025641026,0.0320512820513,0.139489194499,,-0.00127034634836,-0.0285265658728,0.0272562195244,0.0570787392694,25.4224496826,"train",,,1.1394891945,,9511435,9641601.65,0.714364298591,-70777589,0.376084651869,16074.1499464,11920.8500536,0.970108118934,,,,,,,,,,,,,,,,,,,,,,,,0.0105750633587,0.00178038215132,0.0118608340772,0.0206555152846,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-10T00:00:00.000+09:00",15850,16600,15650,15850,11015018,-0.00626959247649,0.0602006688963,0.257936507937,55.6369062505,14960.0084437,14894.8646494,65.1437942987,-350.970221677,416.114015976,14160,15771,913.234041965,0.0545428079604,0.29970806228,0.119610153093,,,,,"2023-06-14T20:32:40.000+09:00",14156,-736704,0,0.0410094637224,0.0315457413249,0.00630914826498,1,-0.00626959247649,0.0595611285266,0.119350282486,0.00500919409042,0.00411001856774,-0.0221432316516,0.0262532502193,0.0576172897139,25.8856949517,"train",,,1.11935028249,,7736391.4,9767568.25,1.12771344086,-81792607,0.358338095052,16281.9330809,12038.0669191,0.898221794829,,,,,,,,,,,,,,,,,,,,,,,,-0.00914861760181,-0.00954380072768,0.00287902512532,0.00327420825119,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-11T00:00:00.000+09:00",16600,16600,16100,16500,7965255,0.0410094637224,0.107382550336,0.259541984733,59.5436042211,15196.9302216,15013.7635642,183.166657334,-244.142845875,427.309503209,14330,15658,901.574467539,0.054576085228,0.320014248603,-0.187986451083,,,,,"2023-06-14T20:32:42.000+09:00",39376,1029214,0,0.0242424242424,-0.0121212121212,-0.030303030303,0,0.0473186119874,0.0315457413249,0.151430565248,0.0537744284072,0.0111010095354,-0.0147965361136,0.025897545649,0.0546408768206,25.6017151758,"train",,,1.15143056525,,8171712,9916742.65,0.803212837231,-73827352,0.367990410642,16622.9020912,12037.0979088,0.973199446303,,,,,,,,,,,,,,,,,,,,,,,,0.0336895301449,0.0331176354234,0.00731993357749,0.00789182829896,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-14T00:00:00.000+09:00",16700,17500,16500,16900,11611161,0.0242424242424,0.0974025974026,0.275471698113,61.7744671081,15458.9409567,15153.4847817,305.456175013,-134.223041697,439.679216711,14512.5,15562,908.604862715,0.0546289473281,0.343478151424,0.125989696297,,,,,"2023-06-14T20:32:44.000+09:00",8133,-281238,0,0.00295857988166,-0.0266272189349,-0.0502958579882,0,0.0121212121212,0.0606060606061,0.16451335056,0.0859786659812,0.0180743298824,-0.00794219181641,0.0260165216989,0.0537636013441,26.0025462496,"train",,,1.16451335056,,8665964.8,10315370,1.12561750087,-62216191,0.392413800959,17004.8633363,12020.1366637,0.978963071967,,,,,,,,,,,,,,,,,,,,,,,,-0.00342708484351,-0.00229753015508,0.0276695090859,0.0265399543975,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-15T00:00:00.000+09:00",17000,17200,16700,16950,4690274,0.00295857988166,0.0865384615385,0.255555555556,62.0561250915,15688.3346557,15286.5599831,401.774672625,-27.0234988328,428.798171458,14685,15494,879.418801093,0.0546630451231,0.362287229595,-0.553121634782,,,,,"2023-06-14T20:32:45.000+09:00",23352,-55546,0,0.0176991150442,-0.00589970501475,-0.0530973451327,0,0.00591715976331,0.0295857988166,0.154239019408,0.0939718600749,0.0237035205089,-0.0015943067158,0.0252978272247,0.0518831151087,25.0990246737,"train",,,1.15423901941,,8433864.8,10363266.05,0.452586470073,-57525917,0.395221890497,17345.0939833,12024.9060167,0.925736837536,,,,,,,,,,,,,,,,,,,,,,,,0.00229527407916,0.0211366066288,0.000663305802494,-0.0181780267472,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-16T00:00:00.000+09:00",17100,17300,16550,17250,7407932,0.0176991150442,0.0815047021944,0.292134831461,63.7805576355,15928.5908625,15431.9999843,496.590878188,77.6993765714,418.891501617,14880,15455,870.174601015,0.0543913554637,0.377384315072,-0.305076466482,,,,,"2023-06-14T20:32:47.000+09:00",12420,621263,0,-0.0521739130435,-0.0202898550725,-0.0521739130435,0,0.00884955752212,0.0442477876106,0.159274193548,0.116143642834,0.0287878769964,0.0045043116853,0.0242835653111,0.0504449044066,25.5736292985,"train",,,1.15927419355,,8537928,10516094.9,0.704437537931,-50117985,0.445389091154,17687.7393041,12072.2606959,0.922047730091,,,,,,,,,,,,,,,,,,,,,,,,-0.00116113581661,-0.00249677835052,0.0188602508609,0.0201958933948,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-17T00:00:00.000+09:00",17350,17450,16350,16350,7979032,-0.0521739130435,0.0315457413249,0.163701067616,55.6147284726,15993.4230375,15499.9999855,493.423052027,160.844111662,332.578940364,14995,15400,886.590700942,0.055491198718,0.380182863826,-0.225593376957,,,,,"2023-06-14T20:32:48.000+09:00",12136,-841360,0,-0.00305810397554,0.0489296636086,0.0152905198777,1,0.00579710144928,0.063768115942,0.0903634544848,0.0616883116883,0.0301787799405,0.00983756034633,0.0203412195941,0.0542257309445,25.5943108351,"train",,,1.09036345448,,7930730.8,10277582.35,0.776353010686,-58097017,0.354882897144,17845.4210215,12144.5789785,0.737684185909,,,,,,,,,,,,,,,,,,,,,,,,-0.0139457910351,-0.00748216929081,-0.0382281220083,-0.0446917437527,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-18T00:00:00.000+09:00",16450,16700,16200,16300,5738679,-0.00305810397554,-0.0121212121212,0.225563909774,55.1919625307,16040.588724,15559.2592458,481.32947823,224.941184976,256.388293254,15145,15348,858.977079446,0.0537150044983,0.36883580455,-0.445430172345,,,,,"2023-06-14T20:32:50.000+09:00",2296,766165,0,0.00920245398773,0.0398773006135,-0.00613496932515,1,0.00611620795107,0.0305810397554,0.076262793001,0.0620276257493,0.0295294158423,0.0138000726979,0.0157293431444,0.0526979803341,25.2616599892,"train",,,1.076262793,,7485415.6,10277201.85,0.558389246777,-63835696,0.354933059916,17938.00913,12351.99087,0.706766241401,,,,,,,,,,,,,,,,,,,,,,,,0.000646772278849,-0.00761992569895,-0.00370487625438,0.00456182172341,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-21T00:00:00.000+09:00",16350,16600,16200,16450,3476157,0.00920245398773,-0.0266272189349,0.209558823529,56.266038327,16103.5750742,15625.2400424,478.335031771,275.619954335,202.715077436,15287.5,15295,826.193002343,0.0536574320336,0.360255379048,-0.664155209757,,,,,"2023-06-14T20:32:52.000+09:00",8475,474702,0,0.0243161094225,0.00607902735562,-0.0547112462006,1,0.00306748466258,0.0245398773006,0.0760425183974,0.0755148741419,0.0290781174329,0.0167550124216,0.0123231050113,0.0502244986227,24.7695186874,"train",,,1.0760425184,,5858414.8,10253430.25,0.33902381108,-60359539,0.353437533746,18041.2020536,12533.7979464,0.71107948089,,,,,,,,,,,,,,,,,,,,,,,,-0.0102189422699,-0.0182396983277,0.0194213962577,0.0274421523154,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-22T00:00:00.000+09:00",16400,16950,16350,16850,4999521,0.0243161094225,-0.00589970501475,0.301158301158,59.0827285615,16218.4096782,15715.9630022,502.446675922,320.985298652,181.461377269,15482.5,15270,810.036359318,0.0519879915651,0.337505455328,-0.49933897747,,,,,"2023-06-14T20:32:53.000+09:00",3654,579744,0,0.00296735905045,-0.0148367952522,-0.080118694362,0,-0.00303951367781,0.0364741641337,0.0883255288229,0.103470857891,0.0298187938232,0.0190495726203,0.0107692212029,0.0480733744403,25.1569586016,"train",,,1.08832552882,,5920264.2,10120041.3,0.494021798113,-55360018,0.420678930431,18095.2141061,12869.7858939,0.761701040468,,,,,,,,,,,,,,,,,,,,,,,,-0.00588138045051,-0.00878132958515,0.030197489873,0.0330974390076,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-23T00:00:00.000+09:00",17000,17100,16700,16900,3257156,0.00296735905045,-0.0202898550725,0.305019305019,59.4344287175,16323.2697277,15803.6694465,519.600281157,360.708295153,158.891986004,15680,15252,780.748047939,0.0519505565509,0.306902704608,-0.651450584995,,,,,"2023-06-14T20:32:55.000+09:00",9549,48807,0,0.0147928994083,-0.00887573964497,-0.085798816568,0,0.00890207715134,0.0237388724036,0.077806122449,0.108051403095,0.0307455787667,0.0213436861037,0.00940189266295,0.0461981093455,24.7314338809,"train",,,1.07780612245,,5090109,9984257.25,0.326229174434,-52102862,0.442711544717,18086.1172041,13273.8827959,0.753520484768,,,,,,,,,,,,,,,,,,,,,,,,0.00529670265708,0.0187150759554,-0.00232934360664,-0.015747716905,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-24T00:00:00.000+09:00",17000,17200,16800,17150,3324916,0.0147928994083,0.0489296636086,0.279850746269,61.2288691723,16450.4590003,15903.3976357,547.061364676,397.978909058,149.082455618,15867.5,15237,753.5517588,0.051746572341,0.283003419465,-0.636147673856,,,,,"2023-06-14T20:32:57.000+09:00",0,456415,0,-0.0116618075802,-0.0233236151603,-0.0874635568513,0,0.00591715976331,0.0236686390533,0.0808255868914,0.125549648881,0.031898621847,0.023205767292,0.00869285455499,0.0439388780641,24.7667084212,"train",15935.8333333,0.0761909742195,1.08082558689,1.07619097422,4159285.8,9918220.05,0.335233134901,-48777946,0.439001023172,18112.7783792,13622.2216208,0.785599329663,,,,,,,,,,,,,,,,,,,,,,,,0.00964429427504,0.0174065243457,0.00514860513324,-0.00261362493742,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-25T00:00:00.000+09:00",17250,17450,16850,16950,3817941,-0.0116618075802,0.0398773006135,0.246323529412,58.9810636902,16527.3114618,15980.9237367,546.3877251,427.660672266,118.727052834,16035,15226,742.583776029,0.0520380005427,0.25363199615,-0.587172817381,,,,,"2023-06-14T20:32:58.000+09:00",7142,-397815,0,-0.023598820059,-0.047197640118,-0.115044247788,0,0.00583090379009,0.0349854227405,0.0570626753976,0.113227374228,0.0322352640177,0.0252307181278,0.00700454588992,0.0438102522731,24.8932449429,"train",15849.1666667,0.0694568589305,1.0570626754,1.06945685893,3775138.2,9907338.1,0.385364964985,-52595887,0.399848340696,18068.4945291,14001.5054709,0.724982164174,,,,,,,,,,,,,,,,,,,,,,,,-0.0014213563918,-0.00631248137412,-0.0102404511884,-0.00534932620606,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-28T00:00:00.000+09:00",16900,16950,16500,16550,3299209,-0.023598820059,0.00607902735562,0.249056603774,54.6591135662,16530.8020062,16023.077534,507.724472155,443.673432244,64.0510399113,16200,15202,721.684934884,0.0519618605363,0.196292413969,-0.627163792869,,,,,"2023-06-14T20:33:00.000+09:00",-5909,300863,0,0.00302114803625,-0.02416918429,-0.105740181269,0,-0.00294985250737,0.0265486725664,0.0216049382716,0.0886725430864,0.0306782158402,0.0268080623712,0.00387015346896,0.0436063404764,24.7233346816,"train",15763.3333333,0.0499048424614,1.02160493827,1.04990484246,3739748.6,9830302,0.335616240478,-55895096,0.410818385844,17789.9685531,14610.0314469,0.610065069937,,,,,,,,,,,,,,,,,,,,,,,,-0.0121376945354,-0.0213479469982,-0.0114611255236,-0.0022508730608,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-29T00:00:00.000+09:00",16450,16700,16400,16600,2073572,0.00302114803625,-0.0148367952522,0.0473186119874,55.10199643,16541.4478514,16065.8125315,475.635319881,450.065809771,25.5695101092,16237.5,15182,691.564582392,0.0303722035038,0.195911695539,-1.08700049995,,,,,"2023-06-14T20:33:02.000+09:00",0,108113,0,0.00903614457831,-0.0421686746988,-0.105421686747,0,-0.00604229607251,0.0181268882175,0.022324865281,0.093400079041,0.0286527301133,0.027112398179,0.00154033193429,0.0416605170116,24.2619412563,"train",15700.8333333,0.057268722467,1.02232486528,1.05726872247,3154558.8,7424639.95,0.279282499079,-53821524,0.219917297134,17828.0580782,14646.9419218,0.613953713787,,,,,,,,,,,,,,,,,,,,,,,,0.0104307241298,0.0134280540465,-0.00740957609352,-0.0104069060103,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-11-30T00:00:00.000+09:00",16600,16850,16500,16750,3419935,0.00903614457831,-0.00887573964497,0.163194444444,56.4755269997,16573.5327973,16116.4930847,457.039712601,451.460590337,5.57912226373,16355,15181,667.167112221,0.0213259815085,0.166413369064,-0.78889394755,,,,,"2023-06-14T20:33:03.000+09:00",-5102,637184,0,0,-0.0477611940299,-0.0626865671642,0,0,0.0210843373494,0.0241516355854,0.103352875305,0.0272859529911,0.0269528710649,0.000333081926193,0.0398308723714,24.7712856403,"train",15660,0.0696040868455,1.02415163559,1.06960408685,3187114.6,6581646.65,0.519616925956,-50401589,0.428128962226,17715.8453255,14994.1546745,0.645130380577,,,,,,,,,,,,,,,,,,,,,,,,0.016084556935,0.00274898974627,-0.00704841235666,0.00628715483204,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-01T00:00:00.000+09:00",16950,17050,16700,16750,2790804,0,-0.0233236151603,0.120401337793,56.4755269997,16600.6815977,16163.4195229,437.262074845,448.620887239,-11.3588123936,16445,15169,644.512318491,0.0202005243162,0.146744519612,-1.09459806852,,,,,"2023-06-14T20:33:05.000+09:00",-1695,-56644,0,-0.0358208955224,-0.0477611940299,-0.0805970149254,0,0.0119402985075,0.0208955223881,0.0185466707206,0.104225723515,0.0261051984982,0.0267833365516,-0.00067813805335,0.0384783473726,24.5679938216,"train",15620.8333333,0.0722859429181,1.01854667072,1.07228594292,3080292.2,5726675.05,0.487334094502,-50401589,0.318384007139,17651.6068125,15238.3931875,0.626387484654,,,,,,,,,,,,,,,,,,,,,,,,0.0029564858667,0.0151602379582,-0.0029564858667,-0.0151602379582,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-02T00:00:00.000+09:00",16750,16750,16100,16150,3972630,-0.0358208955224,-0.047197640118,0.0838926174497,49.4566822494,16531.3459673,16162.4254841,368.920483158,432.680806423,-63.7603232647,16507.5,15147,644.904295742,0.0220953012251,0.119956187175,-0.613943814319,,,,,"2023-06-14T20:33:07.000+09:00",0,-14627,0,0,-0.00928792569659,-0.0557275541796,0,0,0.0388059701493,-0.0216568226564,0.0662177328844,0.0228433735702,0.0267913812026,-0.00394800763249,0.0399321545351,24.8846142305,"train",15575,0.0369181380417,0.978343177344,1.03691813804,3111230,5635873.95,0.704882691707,-54374219,0.339624850907,17497.5883799,15517.4116201,0.319460561673,,,,,,,,,,,,,,,,,,,,,,,,-0.018351990451,-0.0103294625979,-0.0174689050714,-0.0254914329245,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-05T00:00:00.000+09:00",16250,16500,15800,16150,3201044,0,-0.02416918429,0.0487012987013,49.4566822494,16472.6773569,16161.5050779,311.172279037,408.379100946,-97.2068219089,16545,15124,648.839703189,0.0210583220679,0.105028687145,-0.811903255398,,,,,"2023-06-14T20:33:08.000+09:00",-7016,527950,0,-0.015479876161,-0.0061919504644,-0.0650154798762,0,0.0061919504644,0.0433436532508,-0.0238742822605,0.0678391959799,0.0192676333769,0.0252866316375,-0.00601899826061,0.0401758330148,24.6686628932,"train",15525.8333333,0.0402018141807,0.976125717739,1.04020181418,3091597,5338931.3,0.599566433829,-54374219,0.272917540632,17413.8498144,15676.1501856,0.272687987355,,,,,,,,,,,,,,,,,,,,,,,,-0.00616596763791,0.000504809332151,0.00616596763791,-0.000504809332151,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-06T00:00:00.000+09:00",16200,16250,15850,15900,2622275,-0.015479876161,-0.0421686746988,0.0192307692308,46.6547396174,16384.5731482,16142.1343314,242.438816787,375.191044114,-132.752227327,16560,15104,631.065438675,0.0212694329752,0.0980122877549,-0.948107436959,,,,,"2023-06-14T20:33:10.000+09:00",-8811,337296,0,0.00314465408805,0.00943396226415,-0.0345911949686,1,0.0030959752322,0.0247678018576,-0.0398550724638,0.0527012711864,0.0152477243262,0.0235969210135,-0.00834919668721,0.0396896502311,24.4536272078,"train",15489.1666667,0.0265239145639,0.960144927536,1.02652391456,3201337.6,5177506.35,0.506474511615,-56996494,0.199601020287,17371.5417426,15748.4582574,0.0933665729402,,,,,,,,,,,,,,,,,,,,,,,,-0.0108129557066,-0.0189276168658,-0.00466692045443,0.00344774070477,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-07T00:00:00.000+09:00",15750,16100,15650,15950,2371499,0.00314465408805,-0.0477611940299,0,47.2978379322,16317.7157408,16127.9021587,189.81358207,338.115551705,-148.301969635,16560,15113,618.132193056,0.0207138245175,0.0980122877549,-0.944681299385,,,,,"2023-06-14T20:33:12.000+09:00",495,512640,0,0,0.025078369906,-0.0501567398119,1,-0.00943396226415,0.0283018867925,-0.0368357487923,0.0553827830345,0.0119005380608,0.0211984671915,-0.00929792913072,0.0387543694706,24.3562469109,"train",15458.3333333,0.0318059299191,0.963164251208,1.03180592992,2991650.4,4951700.5,0.478926178996,-54624995,0.163101484026,17371.5417426,15748.4582574,0.124172135596,,,,,,,,,,,,,,,,,,,,,,,,-0.0043248257534,-0.00180696096964,0.00746947984145,0.00495161505769,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-08T00:00:00.000+09:00",15950,16050,15500,15950,4343309,0,-0.0477611940299,0.00630914826498,47.2978379322,16261.1440883,16114.724221,146.419867325,299.776414829,-153.356547504,16565,15120,613.265607837,0.0206606682806,0.0959912065695,-0.116870000303,,,,,"2023-06-14T20:33:13.000+09:00",-565,305692,0,0.00313479623824,0.0407523510972,-0.0282131661442,1,0,0.0344827586207,-0.037126471476,0.0548941798942,0.0091799289859,0.0187947595504,-0.00961483056452,0.0384492544099,24.9613611662,"train",15425.8333333,0.0339797957971,0.962873528524,1.0339797958,3302151.4,4618115.05,0.940493892633,-54624995,0.294141784103,17360.0471684,15769.9528316,0.113230494721,,,,,,,,,,,,,,,,,,,,,,,,-0.00492275926322,-0.00782577213357,0.00492275926322,0.00782577213357,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-09T00:00:00.000+09:00",15950,16150,15800,16000,2354866,0.00313479623824,-0.00928792569659,-0.030303030303,48.0245281923,16220.9680748,16106.2261306,114.741944179,262.769520699,-148.02757652,16540,15146,594.460921563,0.0184847587572,0.100631914252,-0.874012886671,,,,,"2023-06-14T20:33:15.000+09:00",2656,15953,0,0.003125,0.0125,0.015625,1,0,0.0219435736677,-0.0326481257557,0.0563845239667,0.0071713715112,0.0164230950437,-0.00925172353249,0.0371538075977,24.3523383848,"train",15400.8333333,0.0389048211677,0.967351874244,1.03890482117,2978598.6,4337595.6,0.542896622267,-52270129,0.248492770972,17372.2259309,15707.7740691,0.175568868997,,,,,,,,,,,,,,,,,,,,,,,,0.00757460735192,0.0097821815528,-0.00443981111368,-0.00664738531455,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-12T00:00:00.000+09:00",15900,16200,15750,16050,2525210,0.003125,-0.0061919504644,-0.0502958579882,48.7850339039,16194.665294,16102.061232,92.6040620088,228.736428961,-136.132366952,16497.5,15181,584.142284309,0.0175725578575,0.101968823273,-0.866084571135,,,,,"2023-06-14T20:33:17.000+09:00",1986,162273,0,0,-0.0311526479751,0.0218068535826,0,-0.00625,0.028125,-0.0271253220185,0.0572426058889,0.00576972348965,0.014251490901,-0.00848176741136,0.0363951579009,24.4252989141,"train",15372.5,0.0440722068629,0.972874677982,1.04407220686,2843431.8,3883298.05,0.650274577817,-49744919,0.160575776562,17338.615331,15656.384669,0.233984161553,,,,,,,,,,,,,,,,,,,,,,,,-0.00670562234203,-0.00593475934342,0.00983062234203,0.00905975934342,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-13T00:00:00.000+09:00",16300,16750,16050,16050,5146930,0,0.00943396226415,-0.0530973451327,48.7850339039,16172.4090949,16098.2048445,74.2042504849,197.829993266,-123.625742781,16452.5,15217,592.41783543,0.0175390804274,0.101595279479,0.783868984664,,,,,"2023-06-14T20:33:18.000+09:00",0,-684231,0,0.018691588785,-0.0342679127726,0.0218068535826,0,0.0155763239875,0.0436137071651,-0.0244643671175,0.0547414076362,0.00462331778722,0.0123258562782,-0.00770253849103,0.0369107685626,25.137375107,"train",15346.6666667,0.0458297132928,0.975535632883,1.04582971329,3348362.8,3906130.85,1.31765427162,-49744919,0.0995998124333,17288.2481678,15616.7518322,0.259197796955,,,,,,,,,,,,,,,,,,,,,,,,-0.000261270448627,-8.38902715249e-05,0.000261270448627,8.38902715249e-05,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-14T00:00:00.000+09:00",16200,16400,15950,16350,2971007,0.018691588785,0.025078369906,-0.0521739130435,53.5177633128,16199.7307726,16116.8563375,82.8744351828,174.838881649,-91.9644464664,16407.5,15245,582.245132899,0.0175976577078,0.09164683516,-0.519245214373,,,,,"2023-06-14T20:33:20.000+09:00",9970,593170,0,0.0152905198777,-0.0550458715596,0.0336391437309,0,0.00934579439252,0.0280373831776,-0.00350449489563,0.0724827812398,0.00506877279406,0.010693509581,-0.00562473678694,0.0356113231131,24.6063946869,"train",15339.1666667,0.0658988428315,0.996495505104,1.06589884283,3468264.4,3684284.6,0.806399972467,-46773912,0.0453829354008,17159.3477239,15655.6522761,0.461760873799,,,,,,,,,,,,,,,,,,,,,,,,0.0113176530096,0.0193523127692,0.00737393577544,-0.000660723984124,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-15T00:00:00.000+09:00",16600,17000,16450,16600,7259840,0.0152905198777,0.0407523510972,0.0152905198777,57.077389172,16261.3106538,16152.6447569,108.665896867,161.604284693,-52.9383878257,16420,15292,587.084766263,0.013815608654,0.0920718693738,2.85275165196,,,,,"2023-06-14T20:33:22.000+09:00",-2562,-581272,0,-0.0240963855422,-0.0572289156627,0.0331325301205,0,0.0152905198777,0.0336391437309,0.0109622411693,0.0855349202197,0.00654613836549,0.00973519787306,-0.00318905950757,0.0353665521845,25.5150263223,"train",15326.6666667,0.083079599826,1.01096224117,1.08307959983,4051570.6,3648325,1.98991043835,-39514072,0.254677763083,17175.9100476,15664.0899524,0.61906178558,,,,,,,,,,,,,,,,,,,,,,,,-0.0159549859331,-0.00866941015089,0.0312455058108,0.0239599300286,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-16T00:00:00.000+09:00",16250,16450,16050,16200,3523031,-0.0240963855422,0.0125,-0.00613496932515,50.4237784644,16251.8782455,16156.1525527,95.7256928094,148.428566316,-52.7028735067,16415,15320,584.435854387,0.0148367050121,0.0926383035286,-0.0123857697558,,,,,"2023-06-14T20:33:23.000+09:00",13099,-289192,0,-0.0401234567901,-0.0740740740741,0.0185185185185,0,-0.0210843373494,0.0240963855422,-0.013097776424,0.0574412532637,0.0059089933833,0.00916225718001,-0.00325326379671,0.0360762873079,24.7675987778,"train",15309.1666667,0.0581895378586,0.986902223576,1.05818953786,4285203.6,3537542.6,0.995897830319,-43037103,0.293969505837,17175.3288762,15654.6711238,0.358613813886,,,,,,,,,,,,,,,,,,,,,,,,-0.000402376989119,-0.00729230088006,-0.023694008553,-0.0168040846621,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-19T00:00:00.000+09:00",15950,16000,15550,15550,3198517,-0.0401234567901,-0.0311526479751,-0.0547112462006,41.8801955677,16143.896977,16111.2523636,32.6446133589,125.271775725,-92.6271623658,16370,15340,589.119007645,0.0170098506294,0.103625474691,-0.276971938517,,,,,"2023-06-14T20:33:25.000+09:00",-6558,-548950,0,-0.0032154340836,-0.048231511254,0.048231511254,0,-0.0154320987654,0.0277777777778,-0.0500916310324,0.0136897001304,0.00209933204881,0.00805606274757,-0.00595673069876,0.0378854667296,24.6300137405,"train",15280,0.0176701570681,0.949908368968,1.01767015707,4419865,3523660.6,0.907725619204,-46235620,0.200415428773,17218.1745103,15521.8254897,0.016608911257,,,,,,,,,,,,,,,,,,,,,,,,-0.00332624299794,-0.000264841582916,-0.0367972137922,-0.0398586152072,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-20T00:00:00.000+09:00",15550,15800,15300,15500,2608459,-0.0032154340836,-0.0342679127726,-0.080118694362,41.3004982726,16044.8359036,16065.9744107,-21.1385071605,95.9897191477,-117.128226308,16302.5,15380,582.753364242,0.0158449220545,0.110172002015,-0.698697715028,,,,,"2023-06-14T20:33:27.000+09:00",-1142,285554,0,-0.00322580645161,-0.041935483871,0.0322580645161,0,0,0.032154340836,-0.0492255788989,0.00780234070221,-0.00136377465552,0.0061928851063,-0.00755665976182,0.0375969912414,24.4228654864,"train",15256.6666667,0.0159493117763,0.950774421101,1.01594931178,3912170.8,3404107.5,0.766268104048,-48844079,0.0957070098403,17200.5395314,15404.4604686,0.0531933885318,,,,,,,,,,,,,,,,,,,,,,,,-0.00802663072822,-0.0196452971194,0.00481119664462,0.0164298630358,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-21T00:00:00.000+09:00",15600,15750,15400,15450,1821977,-0.00322580645161,-0.0550458715596,-0.085798816568,40.6938925676,15953.3226876,16020.3466766,-67.0239889674,63.3869775247,-130.410966492,16230,15417,566.128123939,0.0157652747642,0.114237621046,-1.26939888758,,,,,"2023-06-14T20:33:28.000+09:00",-2631,203164,0,0.0129449838188,0.0161812297735,0.042071197411,1,0.00645161290323,0.0225806451613,-0.0480591497227,0.00214049425958,-0.00433812226326,0.00410271699189,-0.00844083925515,0.0366425970187,24.0607970156,"train",15255.8333333,0.0127273720435,0.951940850277,1.01272737204,3682364.8,3332348.55,0.546754630454,-50666056,0.0215584591234,17157.0382948,15302.9617052,0.0793054049725,,,,,,,,,,,,,,,,,,,,,,,,-0.0018600345435,0.00365508511939,-0.00136577190811,-0.00688089157101,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-22T00:00:00.000+09:00",15600,15750,15500,15650,1825069,0.0129449838188,-0.0572289156627,-0.0874635568513,44.2228941251,15906.6576588,15992.9135895,-86.2559306796,33.4583958838,-119.714326563,16155,15478,547.118972229,0.0156578662858,0.10612975386,-1.16033897406,,,,,"2023-06-14T20:33:30.000+09:00",2000,143817,0,-0.0415335463259,-0.0159744408946,0.038338658147,0,0.00970873786408,0.0161812297735,-0.0312596719282,0.0111125468407,-0.00551156106579,0.00213791666989,-0.00764947773568,0.0349596787367,24.0753545485,"train",15256.6666667,0.0257810793096,0.968740328072,1.02578107931,2595410.6,3257356.2,0.560291502661,-48840987,-0.000967671266655,17012.2630868,15297.7369132,0.205457981469,,,,,,,,,,,,,,,,,,,,,,,,0.0119281221151,0.0132067450758,0.00101686170365,-0.000261761257041,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-23T00:00:00.000+09:00",15350,15500,14900,15000,4741720,-0.0415335463259,-0.0740740740741,-0.115044247788,36.6002662439,15767.1718651,15919.3644347,-152.192569563,-3.67179720562,-148.520772358,16057.5,15516,561.610474213,0.0175818594854,0.113968839732,1.1313382946,,,,,"2023-06-14T20:33:32.000+09:00",506,69821,0,-0.0133333333333,0.0166666666667,0.074,1,-0.0191693290735,0.038338658147,-0.0658570761326,-0.0332559938128,-0.0101461713042,-0.000244786480375,-0.00990138482384,0.0374406982809,24.9877159771,"train",15261.6666667,-0.0171453532816,0.934142923867,0.982854646718,2839148.4,3303545.15,1.43534287703,-53582707,-0.0149357728621,16972.527322,15142.472678,-0.0778515977494,,,,,,,,,,,,,,,,,,,,,,,,-0.0182625926602,-0.0332438253475,-0.0232709536657,-0.00828972097834,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-26T00:00:00.000+09:00",15000,15100,14650,14800,2643007,-0.0133333333333,-0.048231511254,-0.105740181269,34.622748361,15618.3761936,15836.4485506,-218.07235707,-46.5519091784,-171.520447891,15970,15547,553.638297483,0.0172045008267,0.129809978909,-0.490663100011,,,,,"2023-06-14T20:33:33.000+09:00",3422,548657,0,0.00337837837838,0.0202702702703,0.1,1,0,0.03,-0.073262366938,-0.0480478548916,-0.0147346187209,-0.00314539926881,-0.0115892194521,0.0374079930732,24.3898103019,"train",15270,-0.0307793058284,0.926737633062,0.969220694172,2728046.4,3270735.05,0.80807737698,-56225714,-0.00505418499123,17006.5326816,14933.4673184,-0.0643816257716,,,,,,,,,,,,,,,,,,,,,,,,0.00149112456725,0.00496202531646,-0.0148244579006,-0.0182953586498,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-27T00:00:00.000+09:00",14800,15050,14800,14850,4755935,0.00337837837838,-0.041935483871,-0.105421686747,35.5601280429,15500.1644715,15763.3782876,-263.213816147,-89.8842905721,-173.329525575,15882.5,15574,531.949847663,0.0172134402437,0.138818840828,1.04947441256,,,,,"2023-06-14T20:33:35.000+09:00",97840,938713,0,0.0572390572391,0.03367003367,0.117171717172,1,0,0.0168918918919,-0.0650086573272,-0.0464877359702,-0.0177248361041,-0.00605281417994,-0.0116720219242,0.0358215385632,24.980659014,"train",15280,-0.0281413612565,0.934991342673,0.971858638743,3157541.6,3404853.2,1.3968105879,-51469779,0.0345351893585,16984.8951197,14780.1048803,0.031701482743,,,,,,,,,,,,,,,,,,,,,,,,0.00675401572628,0.0136897564346,-0.00337563734791,-0.0103113780562,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-28T00:00:00.000+09:00",14950,15800,14900,15700,7173101,0.0572390572391,0.0161812297735,-0.0626865671642,48.9583504416,15530.9083989,15758.6835997,-227.775200709,-117.4624726,-110.31272811,15830,15621,561.81057283,0.0218237510164,0.130101990265,2.34465174523,,,,,"2023-06-14T20:33:37.000+09:00",-25132,784448,0,-0.0191082802548,-0.0350318471338,0.0579617834395,0,0.00673400673401,0.0606060606061,-0.00821225521162,0.00505729466743,-0.0145079745675,-0.00748168615284,-0.00702628841464,0.0357841129191,25.4472646069,"train",15292.5,0.0266470492071,0.991787744788,1.02664704921,4227766.4,3592511.5,1.99668143025,-44296678,0.0849671740786,16859.7572529,14800.2427471,0.436878327573,,,,,,,,,,,,,,,,,,,,,,,,-0.0224366531064,-0.0167852426192,0.0796757103454,0.0740242998582,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2022-12-29T00:00:00.000+09:00",15750,16200,15350,15400,4185941,-0.0191082802548,-0.0159744408946,-0.0805970149254,45.3726525527,15510.7686453,15732.1144441,-221.345798863,-138.239137852,-83.1066610108,15762.5,15648,582.395531914,0.0220884271832,0.121030760522,0.344347656448,,,,,"2023-06-14T20:33:39.000+09:00",-8541,-318322,0,-0.00974025974026,0.00649350649351,0.0844155844156,1,0.0031847133758,0.0541401273885,-0.0229976209358,-0.0158486707566,-0.0143731038223,-0.008976567393,-0.00539653642928,0.0378178916827,24.8893648757,"train",15311.6666667,0.00576902144334,0.977002379064,1.00576902144,4699940.8,3662268.35,1.1429913376,-48482619,0.0261991997391,16716.3736814,14808.6263186,0.309985322437,,,,,,,,,,,,,,,,,,,,,,,,-0.0193163629985,-0.0188916330864,0.000208082743754,-0.000216647168421,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-02T00:00:00.000+09:00",15550,15650,15200,15250,2055671,-0.00974025974026,0.0166666666667,-0.0557275541796,43.6511895636,15470.6503921,15696.4022631,-225.751870934,-155.741684469,-70.0101864652,15717.5,15687,572.938708205,0.0209065829993,0.122333986912,-0.969587627407,,,,,"2023-06-14T20:33:40.000+09:00",-18025,-189068,0,-0.00983606557377,0.0655737704918,0.0839344262295,1,0.00974025974026,0.0292207792208,-0.0297439160172,-0.0278574615924,-0.0148034013727,-0.0102125694733,-0.00459083189936,0.0375697513577,24.1684476554,"train",15319.1666667,-0.00451504107055,0.970256083983,0.995484958929,4162731,3566420.4,0.576396153409,-50538290,0.0537784188314,16678.8922196,14756.1077804,0.256863020916,,,,,,,,,,,,,,,,,,,,,,,,-0.00479788946521,-0.0114531348908,-0.00494237027505,0.00171287515058,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-03T00:00:00.000+09:00",15200,15350,14800,15100,2882312,-0.00983606557377,0.0202702702703,-0.0650154798762,41.9376569806,15413.6272549,15652.2243177,-238.597062773,-172.31276013,-66.2843026439,15665,15717,571.300229048,0.0209542059799,0.124577863654,-0.427380323924,,,,,"2023-06-14T20:33:42.000+09:00",-22584,-77977,0,0.0165562913907,0.0860927152318,0.0993377483444,1,-0.00327868852459,0.0360655737705,-0.0360676667731,-0.039256855634,-0.015801129985,-0.0114114410682,-0.00438968891681,0.0378344522548,24.4965533307,"train",15328.3333333,-0.0148961617919,0.963932333227,0.985103838208,4210592,3550483.8,0.811808238641,-53420602,0.0134293951714,16640.7561171,14689.2438829,0.210480933649,,,,,,,,,,,,,,,,,,,,,,,,-0.00314062731672,0.00512278298164,-0.00669543825705,-0.0149588485554,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-04T00:00:00.000+09:00",14950,15400,14750,15350,2774250,0.0165562913907,0.03367003367,-0.0345911949686,45.7593401585,15403.8384464,15629.8373312,-225.998884724,-183.049985048,-42.9488996759,15637.5,15765,576.921641259,0.0211728002405,0.125174853631,-0.502699567245,,,,,"2023-06-14T20:33:44.000+09:00",-21938,301026,0,-0.0130293159609,0.0684039087948,0.0749185667752,1,-0.00993377483444,0.0430463576159,-0.0183852917666,-0.0263241357437,-0.0147230543794,-0.0119250804592,-0.00279797392025,0.0375844717432,24.4747617514,"train",15359.1666667,-0.000596820574033,0.981614708233,0.999403179426,3814255,3558082.55,0.779703663705,-50646352,0.0892354507064,16616.2108868,14658.7891132,0.353123121512,,,,,,,,,,,,,,,,,,,,,,,,0.016811798006,0.0129194755167,-0.000255506615293,0.00363681587402,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-05T00:00:00.000+09:00",15450,15500,14900,15150,2824340,-0.0130293159609,-0.0350318471338,-0.0501567398119,43.3037263678,15364.7863778,15594.2938252,-229.507447396,-192.341477518,-37.1659698778,15597.5,15809,578.570095455,0.0212871767361,0.126902938688,-0.489545538882,,,,,"2023-06-14T20:33:45.000+09:00",-56988,-234705,0,0.023102310231,0.115511551155,0.0455445544554,1,0.00651465798046,0.0390879478827,-0.0286904952717,-0.0416851160731,-0.0151490064288,-0.0126958070969,-0.00245319933186,0.0381894452445,24.4795410779,"train",15385,-0.0152746181345,0.971309504728,0.984725381865,2944502.8,3580724.6,0.78876214049,-53470692,0.0161182879018,16587.1842931,14607.8157069,0.273917802312,,,,,,,,,,,,,,,,,,,,,,,,0.00384311917659,-0.00548510246171,-0.0168724351375,-0.0075442134992,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-06T00:00:00.000+09:00",14950,15600,14900,15500,3520392,0.023102310231,0.00649350649351,-0.0282131661442,48.5110773118,15385.5884735,15587.3090974,-201.720623877,-194.21730679,-7.50331708744,15575,15851,587.243660065,0.0219979718719,0.125455558078,-0.0124983333653,,,,,"2023-06-14T20:33:47.000+09:00",-20604,667042,0,0.0483870967742,0.106451612903,0.0135483870968,1,-0.013201320132,0.046204620462,-0.00481540930979,-0.0221437133304,-0.0130142337985,-0.0125301488251,-0.000484084973383,0.0378866877461,24.7226782079,"train",15433.3333333,0.00431965442765,0.99518459069,1.00431965443,2811393,3539578.75,0.994579369085,-49950300,0.0660346234704,16551.9851585,14598.0148415,0.46161661242,,,,,,,,,,,,,,,,,,,,,,,,0.0111805356236,0.0132662666196,0.0119217746074,0.00983604361142,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-09T00:00:00.000+09:00",15600,16350,15450,16250,5007477,0.0483870967742,0.0655737704918,0.015625,57.5157544257,15518.5748622,15636.3973124,-117.822450193,-178.93833547,61.1158852772,15587.5,15904,609.583398632,0.0245101165205,0.128876047826,0.866137579216,,,,,"2023-06-14T20:33:49.000+09:00",-1472,772186,0,0.00923076923077,0.0153846153846,-0.00984615384615,1,0.00645161290323,0.058064516129,0.0425020048115,0.0217555331992,-0.00725061231958,-0.0110115898751,0.00376097755552,0.0375128245312,25.1222909412,"train",15485.8333333,0.049346176613,1.04250200481,1.04934617661,3401754.2,3672209.3,1.36361426894,-44942823,0.0997669985749,16591.9276977,14583.0723023,0.829789790488,,,,,,,,,,,,,,,,,,,,,,,,0.0262972877374,0.0178099689378,0.0220898090368,0.0305771278364,,,1,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-10T00:00:00.000+09:00",16500,16600,16150,16400,6079252,0.00923076923077,0.0860927152318,0.0218068535826,59.0579470927,15654.1787295,15692.9604744,-38.7817448831,-150.907017353,112.12527247,15605,15967,598.184584444,0.0245717139861,0.134230046583,1.39090274773,,,,,"2023-06-14T20:33:50.000+09:00",-3612,105957,0,0,-0.00609756097561,-0.0317073170732,0,0.0153846153846,0.0276923076923,0.0509452098686,0.0271184317655,-0.00236474054165,-0.00920164739957,0.00683690685792,0.0364746697832,25.3254288339,"train",15538.3333333,0.0554542529229,1.05094520987,1.05545425292,4041142.2,3849911.4,1.57906283246,-38863571,0.141319459975,16652.3299385,14557.6700615,0.879536558063,,,,,,,,,,,,,,,,,,,,,,,,0.000476557214523,-0.00735870851813,0.00875421201625,0.0165894777489,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-11T00:00:00.000+09:00",16600,16750,16350,16400,3744965,0,0.0684039087948,0.0218068535826,59.0579470927,15768.9204635,15745.3337726,23.586690843,-116.008275714,139.594966557,15622.5,15978,584.028542698,0.0245717139861,0.139211606782,-0.0221263859088,,,,,"2023-06-14T20:33:52.000+09:00",-1992,-42309,0,0.030487804878,-0.0243902439024,-0.0457317073171,0,0.0121951219512,0.0243902439024,0.0497679628741,0.0264113155589,0.00143821285628,-0.0070736753484,0.00851188820468,0.035611496506,24.8409594429,"train",15586.6666667,0.0521813515825,1.04976796287,1.05218135158,4235285.2,3779813.15,0.990780456965,-38863571,0.143940289747,16709.9166635,14535.0833365,0.857498659951,,,,,,,,,,,,,,,,,,,,,,,,0.003495923549,0.0197112276417,-0.003495923549,-0.0197112276417,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-12T00:00:00.000+09:00",16600,17050,16450,16900,7585935,0.030487804878,0.115511551155,0.0336391437309,64.0963962189,15942.9326998,15830.8646043,112.068095576,-70.3930014559,182.461097032,15650,16028,588.740789648,0.0251157548836,0.151209706916,2.02452386732,,,,,"2023-06-14T20:33:54.000+09:00",40076,411417,0,0.0147928994083,-0.0473372781065,-0.0698224852071,0,0.0121951219512,0.0365853658537,0.0798722044728,0.0544047916147,0.00663124825893,-0.00416526635833,0.0107965146173,0.0348367331153,25.5768753337,"train",15645.8333333,0.0801597869507,1.07987220447,1.08015978695,5187604.2,4010559.55,1.89149042806,-31277636,0.19319344105,16833.2159566,14466.7840434,1.02822140921,,,,,,,,,,,,,,,,,,,,,,,,0.00236063961891,0.00147935246629,0.0281271652591,0.0290084524118,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-13T00:00:00.000+09:00",17000,17200,16750,17150,5199400,0.0147928994083,0.106451612903,0.0331325301205,66.3276808757,16128.6353614,15928.5783373,200.057024121,-16.3029963405,216.360020461,15677.5,16072,578.830733245,0.0251027884485,0.164684447702,0.793430009275,,,,,"2023-06-14T20:33:55.000+09:00",15876,271929,0,-0.0379008746356,-0.0524781341108,-0.069387755102,0,0.00591715976331,0.0266272189349,0.0939244139691,0.0670731707317,0.0116651326018,-0.000950612031517,0.0126157446333,0.0337510631629,25.2138072449,"train",15697.5,0.092530657748,1.09392441397,1.09253065775,5523405.8,3907537.55,1.33060781463,-26078236,0.171922033097,16968.4202144,14386.5797856,1.07032959262,,,,,,,,,,,,,,,,,,,,,,,,0.00887488901104,0.00140682591936,0.00591801039725,0.0133860734889,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-16T00:00:00.000+09:00",17400,17450,16450,16500,8834739,-0.0379008746356,0.0153846153846,0.0185185185185,56.4966769049,16185.7683827,15970.9058679,214.862514871,29.9301059018,184.932408969,15692.5,16104,608.914252298,0.0259836301856,0.168420199185,2.39546847645,,,,,"2023-06-14T20:33:57.000+09:00",2915,-918355,0,-0.0121212121212,-0.0236363636364,-0.0715151515152,0,0.0145772594752,0.0583090379009,0.0514577027242,0.0245901639344,0.0130219705983,0.00181394581223,0.011208024786,0.0369038940787,25.7053177816,"train",15750.8333333,0.0475636209724,1.05145770272,1.04756362097,6288858.2,4173122.95,2.1170569633,-34912975,0.0973387088919,17013.9669879,14371.0330121,0.805531658157,,,,,,,,,,,,,,,,,,,,,,,,0.00577094744959,0.00712258717091,-0.0436718220852,-0.0450234618065,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-17T00:00:00.000+09:00",16500,16750,16250,16300,3098591,-0.0121212121212,-0.00609756097561,0.048231511254,53.8518049856,16203.3424777,15995.283211,208.059266714,65.5559380643,142.50332865,15730,16122,601.134662849,0.0244239593704,0.171075785801,-0.548863543698,,,,,"2023-06-14T20:33:59.000+09:00",15217,-59949,0,-0.0184049079755,-0.00122699386503,-0.0509202453988,0,0,0.030303030303,0.0362364907819,0.0110408137948,0.0127643721911,0.00402183669106,0.00874253549999,0.0368794271686,24.6453784368,"train",15795.8333333,0.0319176998154,1.03623649078,1.03191769982,5692726,4168126.65,0.743401355139,-38011566,0.098654080005,17075.5110553,14384.4889447,0.711815427954,,,,,,,,,,,,,,,,,,,,,,,,-0.00852966423041,-0.010015483547,-0.0035915478908,-0.00210572857422,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-18T00:00:00.000+09:00",16350,16400,15900,16000,3162026,-0.0184049079755,-0.0243902439024,0.0322580645161,50.0656568433,16172.0590196,15995.6326028,176.426416828,87.730033817,88.6963830109,15755,16130,593.910758359,0.0248274850495,0.170875068097,-0.535600647118,,,,,"2023-06-14T20:34:00.000+09:00",-2657,44348,0,0.00625,0.036875,-0.033125,1,0.00306748466258,0.0306748466258,0.0155506188512,-0.00805951642901,0.0110266510517,0.00548312711356,0.00554352393818,0.0371194223975,24.6470675206,"train",15846.6666667,0.00967606226336,1.01555061885,1.00967606226,5576138.2,4195805,0.753616052224,-41173592,0.0914066192304,17101.0683489,14408.9316511,0.591005779979,,,,,,,,,,,,,,,,,,,,,,,,-0.00465245293962,0.00287441349284,-0.0137524550358,-0.0212793214683,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-19T00:00:00.000+09:00",16100,16400,16050,16100,2731748,0.00625,-0.0473372781065,0.042071197411,51.2948928419,16160.9730166,16003.3635211,157.6094955,101.705926154,55.9035693466,15787.5,16133,580.059989905,0.024815667808,0.170569180185,-0.801324266765,,,,,"2023-06-14T20:34:02.000+09:00",-3321,-482443,0,0.00931677018634,0.0316770186335,-0.023602484472,1,0.00625,0.021875,0.0197941409343,-0.00204549680779,0.0097894096584,0.00631713827041,0.00347227138799,0.0360285708016,24.5070268063,"train",15899.1666667,0.0126316892919,1.01979414093,1.01263168929,4605300.8,4241293.55,0.644083689987,-38441844,0.14410947811,17133.9304661,14441.0695339,0.616047582059,,,,,,,,,,,,,,,,,,,,,,,,0.00507532765842,0.00160168598525,0.00117467234158,0.00464831401475,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-20T00:00:00.000+09:00",16150,16350,15900,16250,2108912,0.00931677018634,-0.0524781341108,0.038338658147,53.1576265075,16174.6694756,16021.6328899,153.036585679,111.972058059,41.0645276206,15817.5,16141,570.769990626,0.0247508612479,0.171899829982,-1.15002391277,,,,,"2023-06-14T20:34:04.000+09:00",6037,135875,0,-0.00861538461538,0.0276923076923,-0.00307692307692,1,0.00310559006211,0.027950310559,0.0273431326063,0.00675298928195,0.00941763604181,0.00689058818823,0.00252704785357,0.0351243071155,24.2575309204,"train",15946.6666667,0.0190217391304,1.02734313261,1.01902173913,3987203.2,4255485.7,0.495574923445,-36332932,0.146963894157,17177.0127804,14457.9872196,0.659064337696,,,,,,,,,,,,,,,,,,,,,,,,0.00626801213272,0.0071259240556,0.00304875805361,0.00219084613073,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-25T00:00:00.000+09:00",16360,16420,16100,16110,3354716,-0.00861538461538,-0.0236363636364,0.074,51.1898246664,16164.7203255,16028.1786017,136.541723732,116.885991194,19.6557325388,15873,16133.2,552.857848439,0.0228069603977,0.165218983469,-0.443909408356,,,,,"2023-06-14T20:34:05.000+09:00",-5977,-26844,0,0.0105524518932,0.0260707635009,0.00744878957169,1,0.00676923076923,0.0196923076923,0.014931014931,-0.00143802841346,0.00847558806532,0.00725549293566,0.00122009512966,0.0343176814673,24.7130731512,"train",15988.5,0.00759921193358,1.01493101493,1.00759921193,2891198.6,4186135.5,0.801387341619,-39687648,0.165965232134,17184.2604623,14561.7395377,0.59037106159,,,,,,,,,,,,,,,,,,,,,,,,0.0139066322654,0.0200286920066,-0.0225220168808,-0.028644076622,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-26T00:00:00.000+09:00",16110,16300,16070,16280,2875285,0.0105524518932,-0.00122699386503,0.1,53.4435510938,16182.45566,16046.8320387,135.623621366,120.633517228,14.9901041384,15947,16120.8,529.79657355,0.0225001222994,0.15362055117,-0.709460304229,,,,,"2023-06-14T20:34:07.000+09:00",18236,237257,0,0.0190417690418,0.019656019656,0.00307125307125,1,0,0.0142768466791,0.0208816705336,0.00987544042479,0.00833068927312,0.00740992120566,0.000920768067467,0.0325427870731,24.5693549973,"train",16039,0.0150258744311,1.02088167053,1.01502587443,2846537.4,4197749.4,0.684958706682,-36812363,0.231235230479,17171.8934648,14722.1065352,0.635930188862,,,,,,,,,,,,,,,,,,,,,,,,0.0165035391197,0.00899842971257,-0.00595108722649,0.00155402218066,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-27T00:00:00.000+09:00",16320,16900,16260,16590,5215081,0.0190417690418,0.036875,0.117171717172,57.3141013785,16245.1547892,16087.0667025,158.088086791,128.124431141,29.9636556502,16034,16113.6,537.668246868,0.0227008178799,0.142879829127,0.530735184874,,,,,"2023-06-14T20:34:09.000+09:00",-2589,212828,0,0.00120554550934,-0.00542495479204,-0.0162748643761,0,0.002457002457,0.039312039312,0.0346763128352,0.0295650878761,0.00952911915556,0.00772299162994,0.00180612752563,0.0324091770264,25.1836205616,"train",16051.3333333,0.0335589982141,1.03467631284,1.03355899821,3257148.4,4220706.7,1.23559426671,-31597282,0.235416701663,17179.4675901,14888.5324099,0.742695648833,,,,,,,,,,,,,,,,,,,,,,,,0.00622607498025,0.003126099548,0.0128156940615,0.0159156694938,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-30T00:00:00.000+09:00",16710,16870,16570,16610,3894790,0.00120554550934,0.0316770186335,0.0579617834395,57.5592496895,16301.2848217,16125.8025023,175.482319396,137.596008792,37.8863106045,16079.5,16100.8,520.69194352,0.0193982127409,0.144404154181,-0.0927173766027,,,,,"2023-06-14T20:34:10.000+09:00",-3836,10163,0,0.00541842263697,-0.046357615894,-0.0210716435882,0,0.00723327305606,0.0180831826401,0.0329923194129,0.0316257577263,0.0105648596867,0.00828392587548,0.00228093381123,0.0313481001517,24.8929105232,"train",16088.1666667,0.0324358482943,1.03299231941,1.03243584829,3489756.8,4056791.15,0.960066677329,-27702492,0.204523543195,17240.4732986,14918.5267014,0.728472093481,,,,,,,,,,,,,,,,,,,,,,,,-0.0135063324772,-0.00354806070826,0.0147118779865,0.00475360621761,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-01-31T00:00:00.000+09:00",16580,16750,16370,16700,3626527,0.00541842263697,0.0276923076923,0.0844155844156,58.7084683431,16362.6256183,16168.3356503,194.289968083,148.93480065,45.3551674327,16144.5,16107.8,510.642518983,0.018724846207,0.142092274049,-0.229955212822,,,,,"2023-06-14T20:34:12.000+09:00",-5194,152816,0,-0.0101796407186,-0.0592814371257,-0.0263473053892,0,-0.00180614087899,0.0228777844672,0.0344080027254,0.036764797179,0.0116341298253,0.00891825153593,0.00271587828939,0.0305773963463,24.8269499974,"train",16117.3333333,0.0361515552614,1.03440800273,1.03615155526,3793279.8,4028820.45,0.900146096111,-24075965,0.302900741084,17291.5043592,14997.4956408,0.742152523462,,,,,,,,,,,,,,,,,,,,,,,,-0.0103612776325,0.00253174839566,0.0157797002694,0.00288667424131,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-01T00:00:00.000+09:00",16760,16770,16430,16530,3314405,-0.0101796407186,0.0260707635009,0.0839344262295,55.6435056518,16388.3755232,16195.1256021,193.249921121,157.797824744,35.4520963768,16208.5,16112.4,498.453767627,0.0187414799045,0.133407918597,-0.457468473971,,,,,"2023-06-14T20:34:14.000+09:00",-10421,-591148,0,0.00423472474289,-0.0266182698125,0.00302480338778,0,0.00359281437126,0.0203592814371,0.0198352716167,0.0259179265659,0.0116908603219,0.00954614789741,0.00214471242449,0.0301544928994,24.7267208691,"train",16144.5,0.0238781009012,1.01983527162,1.0238781009,3785217.6,4091757.15,0.810019969049,-27390370,0.282860384322,17289.6711243,15127.3288757,0.648681366334,,,,,,,,,,,,,,,,,,,,,,,,0.0101934781533,0.0141392861484,-0.0203731188719,-0.0243189268669,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-02T00:00:00.000+09:00",16610,16700,16400,16600,3154847,0.00423472474289,0.019656019656,0.0993377483444,56.6471410874,16420.933135,16225.1162982,195.816836793,165.401627154,30.4152096394,16283.5,16115.4,484.278498511,0.01846292727,0.118531632722,-0.562260049602,,,,,"2023-06-14T20:34:16.000+09:00",-1097,137806,0,-0.00602409638554,-0.0433734939759,0.00722891566265,0,0.00483968542045,0.0181488203267,0.0194368532564,0.0300706156844,0.0117961949876,0.00996395344301,0.00183224154454,0.0291734035248,24.6816085327,"train",16164.5,0.0269417550806,1.01943685326,1.02694175508,3841130,4105383.9,0.768465770034,-24235523,0.355448841216,17248.5549207,15318.4450793,0.66398030475,,,,,,,,,,,,,,,,,,,,,,,,0.00778839088905,0.0181900500692,-0.00355366614616,-0.0139553253264,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-03T00:00:00.000+09:00",16570,16690,16480,16500,2696530,-0.00602409638554,-0.00542495479204,0.0749185667752,54.7415805616,16433.0972681,16245.4780539,187.61921418,169.845144559,17.7740696209,16341,16108.4,464.687177189,0.0184069304358,0.106219772799,-0.829522758179,,,,,"2023-06-14T20:34:17.000+09:00",-3985,-34282,0,-0.04,-0.0515151515152,0.0236363636364,0,-0.00180722891566,0.0126506024096,0.00973012667523,0.0243102977329,0.0113708614655,0.0102936451248,0.00107721634066,0.0281628592236,24.5185919791,"train",16179.5,0.019809017584,1.00973012668,1.01980901758,3337419.8,4101497.9,0.657450050139,-26932053,0.289093150578,17208.8686537,15473.1313463,0.591603723288,,,,,,,,,,,,,,,,,,,,,,,,0.00466608340624,0.00283801103816,-0.0106901797918,-0.0088621074237,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-06T00:00:00.000+09:00",16480,16480,15840,15840,4853484,-0.04,-0.046357615894,0.0455445544554,44.1786227942,16341.8515345,16215.4426425,126.408892028,161.157894053,-34.7490020249,16375.5,16087.2,478.638093104,0.0204627192715,0.0876422097338,0.388414233779,,,,,"2023-06-14T20:34:19.000+09:00",-8524,-647494,0,-0.00820707070707,-0.00757575757576,0.0631313131313,0,-0.00121212121212,0.0387878787879,-0.0327012915636,-0.0153662539162,0.00798035934521,0.010174109473,-0.00219375012783,0.0302170513323,25.0655010209,"train",16177.6666667,-0.0208723961016,0.967298708436,0.979127603898,3529158.6,4202955.1,1.15477893161,-31785537,0.257975097093,17093.0925027,15657.9074973,0.126877372639,,,,,,,,,,,,,,,,,,,,,,,,-0.0170174165457,-0.00712059364363,-0.0229825834543,-0.0328794063564,,,0,1,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-07T00:00:00.000+09:00",15840,15960,15690,15710,3766903,-0.00820707070707,-0.0592814371257,0.0135483870968,42.4414519037,16244.6436062,16178.0024468,66.6411593788,142.254547118,-75.6133877394,16386,16058.4,463.735372168,0.0200147355491,0.0818568793757,-0.268382551822,,,,,"2023-06-14T20:34:21.000+09:00",-7309,-475160,0,0.0241884150223,0.0159134309357,0.0903882877148,1,0,0.0170454545455,-0.0412547296473,-0.0216958102924,0.004241957949,0.00905503164342,-0.00481307369442,0.0295184832698,24.8038164677,"train",16175.3333333,-0.0287680830895,0.958745270353,0.971231916911,3557233.8,4215280.65,0.893630415806,-35552440,0.170781748541,17056.6534127,15715.3465873,-0.00398610308493,,,,,,,,,,,,,,,,,,,,,,,,0.00554509697768,0.0150526053091,-0.0137521676847,-0.0232596760162,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-08T00:00:00.000+09:00",15750,16210,15750,16090,3679734,0.0241884150223,-0.0266182698125,-0.00984615384615,48.7813649099,16220.8522821,16171.483747,49.3685351165,123.677344718,-74.3088096014,16378,16041.2,466.325702727,0.0177038772862,0.0831229409872,-0.281906909633,,,,,"2023-06-14T20:34:22.000+09:00",-9139,513660,0,-0.0130515848353,-0.0478558110628,0.127408328154,0,0.00254614894971,0.0292807129217,-0.0175845646599,0.00304216642146,0.00306827440127,0.00768659693709,-0.00461832253582,0.0289823308097,24.8043042649,"train",16168.5,-0.00485511952253,0.98241543534,0.995144880477,3630299.6,4148893.5,0.886919367778,-31872706,0.157513286374,17058.6937637,15697.3062363,0.288451124911,,,,,,,,,,,,,,,,,,,,,,,,0.0130235631457,0.00930395062048,0.0111648518766,0.0148844644018,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-09T00:00:00.000+09:00",16030,16040,15850,15880,2419606,-0.0130515848353,-0.0433734939759,-0.0317073170732,45.7803188377,16168.4134695,16149.8923583,18.5211111489,102.646098004,-84.1249868551,16352,16027.8,450.159581104,0.0177677417555,0.0873585684815,-0.94115508349,,,,,"2023-06-14T20:34:24.000+09:00",-11158,-194365,0,-0.014483627204,-0.0258186397985,0.126574307305,0,-0.00372902423866,0.0118085767557,-0.0288649706458,-0.00922147768253,0.00116631682298,0.00646386007582,-0.00529754325284,0.028347580674,24.3719310098,"train",16151.5,-0.0168095842491,0.971135029354,0.983190415751,3483251.4,3965911.2,0.610100901906,-34292312,0.0576318879757,17066.2436559,15637.7563441,0.16958054433,,,,,,,,,,,,,,,,,,,,,,,,-0.000853585865906,0.00589758711762,-0.0121979989694,-0.0189491719529,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-10T00:00:00.000+09:00",15840,15860,15520,15650,3276002,-0.014483627204,-0.0515151515152,-0.0457317073171,42.6831265858,16088.6575511,16112.8632948,-24.2057436536,77.2757296725,-101.481473326,16314.5,16008.8,443.719611025,0.0179876540697,0.0951650845158,-0.404085542537,,,,,"2023-06-14T20:34:26.000+09:00",-37925,-10011,0,0.00447284345048,-0.0115015974441,0.138019169329,0,-0.00251889168766,0.0214105793451,-0.0407306383892,-0.0224126730298,-0.00154669288521,0.00493774630495,-0.00648443919017,0.0283526908003,24.6603605304,"train",16129.8333333,-0.0297481891733,0.959269361611,0.970251810827,3599145.8,3942463.05,0.830953127132,-37568314,0.016427002404,17090.7853857,15538.2146143,0.0720001868713,,,,,,,,,,,,,,,,,,,,,,,,-0.00475112028112,-0.0154732468327,-0.00973250692291,0.00098961962867,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-13T00:00:00.000+09:00",15710,15920,15650,15720,2636363,0.00447284345048,-0.00757575757576,-0.0698224852071,43.9265009137,16031.9410048,16083.76231,-51.8213051808,51.4563227019,-103.277627883,16255.5,15988.2,431.31106738,0.0164538918178,0.0945707623258,-0.733930546716,,,,,"2023-06-14T20:34:27.000+09:00",-46467,209934,0,0.0152671755725,0,0.0674300254453,0,0.0038338658147,0.0172523961661,-0.0329426963182,-0.0167748714677,-0.0032965206858,0.00327330297086,-0.00656982365666,0.0274370908003,24.4475999398,"train",16104.3333333,-0.0238652122617,0.967057303682,0.976134787738,3155721.6,3694984.45,0.713497725275,-34931951,-0.0494496668315,17024.1475135,15486.8524865,0.151660877971,,,,,,,,,,,,,,,,,,,,,,,,-0.00689549060019,0.000142405882657,0.0113683340507,0.00433043756782,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-14T00:00:00.000+09:00",15800,16030,15780,15960,2766498,0.0152671755725,0.0159134309357,-0.069387755102,48.0847654089,16020.8731579,16074.5947314,-53.7215735548,30.4207434505,-84.1423170054,16196,15972.4,422.645991139,0.0164805242013,0.0813607830156,-0.571142817413,,,,,"2023-06-14T20:34:29.000+09:00",25,643614,0,-0.0401002506266,0.015037593985,0.108395989975,1,0.00508905852417,0.015903307888,-0.0145714991356,-0.000776339185094,-0.00336601338063,0.00190606161971,-0.00527207500034,0.0264815783922,24.5109336894,"train",16097.8333333,-0.00856222887138,0.985428500864,0.991437771129,2955640.6,3573339.35,0.774205226268,-32165453,-0.0851754675917,16854.8596209,15537.1403791,0.320902668392,,,,,,,,,,,,,,,,,,,,,,,,0.00527581848575,0.00909973464501,0.00999135708677,0.00616744092751,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-15T00:00:00.000+09:00",15970,16010,15290,15320,4650959,-0.0401002506266,-0.0478558110628,-0.0715151515152,39.6423413166,15913.0465182,16018.6988254,-105.652307198,3.20613332088,-108.858440519,16137,15955.8,443.8855632,0.0167156826734,0.0923459481627,1.62659507046,,,,,"2023-06-14T20:34:31.000+09:00",-35289,-891663,0,0.0097911227154,0.0593994778068,0.13315926893,1,0.00062656641604,0.0451127819549,-0.0506289892793,-0.0398475789368,-0.00689636469959,0.000209277631911,-0.0071056423315,0.0289742534726,24.9894984362,"train",16081.5,-0.0473525479588,0.949371010721,0.952647452041,3149885.6,3364150.35,1.38250628424,-36816412,-0.028290010879,16882.0932828,15391.9067172,-0.0482534998732,,,,,,,,,,,,,,,,,,,,,,,,-0.0153063707597,-0.0181123168886,-0.0247938798668,-0.021987933738,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-16T00:00:00.000+09:00",15430,15620,15380,15470,2673879,0.0097911227154,-0.0258186397985,-0.0509202453988,42.2036168043,15844.8855154,15978.054468,-133.168952562,-24.0688838557,-109.100068707,16095.5,15942.2,433.608022972,0.0168364462501,0.0987786536746,-0.832598521731,,,,,"2023-06-14T20:34:32.000+09:00",32538,163519,0,0,0.0555914673562,0.104718810601,1,0.00718015665796,0.0156657963446,-0.038861793669,-0.0296195004454,-0.00860820637119,-0.00155584252461,-0.00705236384658,0.0280289607609,24.4456987287,"train",16065.1666667,-0.0370470272121,0.961138206331,0.962952972788,3200740.2,3342914.75,0.799864549343,-34142533,0.0578691544557,16890.4459101,15300.5540899,0.106577006029,,,,,,,,,,,,,,,,,,,,,,,,0.0195971827505,0.0251482768531,-0.00980606003512,-0.0153571541377,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-17T00:00:00.000+09:00",15300,15620,15230,15470,2271405,0,-0.0115015974441,-0.033125,42.2036168043,15787.2108207,15940.4208037,-153.209982947,-49.897103674,-103.312879273,16069,15933.6,430.493164188,0.0164384112066,0.104545872066,-1.22792826737,,,,,"2023-06-14T20:34:34.000+09:00",-28495,482954,0,0.016160310278,0.0549450549451,0.100193923723,1,-0.010989010989,0.0252100840336,-0.0372767440413,-0.0290957473515,-0.00990368344841,-0.00322541070937,-0.00667827273904,0.0278276124233,24.2825670843,"train",16042.1666667,-0.0356664207869,0.962723255959,0.964333579213,2999820.8,3298383.7,0.688641833878,-34142533,0.106583400227,16908.9738091,15229.0261909,0.143441263585,,,,,,,,,,,,,,,,,,,,,,,,-0.00980415919337,-0.0115838972359,0.00980415919337,0.0115838972359,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-20T00:00:00.000+09:00",15500,15880,15290,15720,2891928,0.016160310278,0,-0.023602484472,46.5849442368,15776.8706945,15924.0933367,-147.222642275,-69.3622113941,-77.8604308805,16050,15929,441.886509603,0.0168110897145,0.106341835148,-0.498370394422,,,,,"2023-06-14T20:34:36.000+09:00",-3955,305270,0,0.030534351145,0.0343511450382,0.0655216284987,1,0.00193923723335,0.038138332256,-0.0205607476636,-0.0131207232092,-0.00936530803274,-0.00441235441438,-0.00495295361835,0.0281098288552,24.5401230317,"train",16022.5,-0.0188797004213,0.979439252336,0.981120299579,3050933.8,3306392.7,0.874647467011,-31250605,0.108747502981,16903.3932271,15196.6067729,0.306654195549,,,,,,,,,,,,,,,,,,,,,,,,0.00159513056817,0.0171088935303,0.0145651797098,-0.00094858325238,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-21T00:00:00.000+09:00",15900,16260,15800,16200,5130282,0.030534351145,0.015037593985,-0.00307692307692,53.8229243719,15841.9675107,15944.5308674,-102.563356651,-76.0024404454,-26.5609162053,16047.5,15934,448.89461606,0.0180552934838,0.106100693215,1.91453681354,,,,,"2023-06-14T20:34:38.000+09:00",-3280,899511,0,0.00185185185185,0.0037037037037,0.0191358024691,1,0.0114503816794,0.029262086514,0.00950303785636,0.0166938621815,-0.00633107139819,-0.00469150866947,-0.00163956272872,0.0277095442012,25.1434377076,"train",16006.6666667,0.012078300708,1.00950303786,1.01207830071,3523690.6,3457461.2,1.48382923285,-26120323,0.147689423095,16898.8254372,15196.1745628,0.589566218357,,,,,,,,,,,,,,,,,,,,,,,,0.00156407833426,0.00574224543346,0.0289702728108,0.0247921057116,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-22T00:00:00.000+09:00",15970,16460,15950,16230,4564945,0.00185185185185,0.0593994778068,0.00744878957169,54.2402757008,15901.6648168,15965.676729,-64.0119122826,-73.6043348129,9.59242253023,16053.5,15938.6,453.259286342,0.0179490720225,0.106479915563,1.15578564222,,,,,"2023-06-14T20:34:39.000+09:00",-5996,492894,0,0.00616142945163,0.0215650030807,-0.00616142945163,1,-0.0141975308642,0.0314814814815,0.0109944871835,0.0182826597066,-0.00394404881594,-0.00453507916284,0.000591030346903,0.0279272511609,25.0285336843,"train",15994.6666667,0.0147132377459,1.01099448718,1.01471323775,3506487.8,3517972.65,1.29760673381,-21555378,0.257709081394,16908.1876622,15198.8123378,0.603254093744,,,,,,,,,,,,,,,,,,,,,,,,-0.0167875849953,-0.0187920647324,0.0186394368471,0.0206439165843,,,1,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-23T00:00:00.000+09:00",16300,16420,16020,16330,3445835,0.00616142945163,0.0555914673562,0.00307125307125,55.6782646857,15967.5625373,15992.663638,-25.1011007432,-63.9036879989,38.8025872557,16056,15944.2,449.455051603,0.0178517717045,0.106827433266,-0.112591796603,,,,,"2023-06-14T20:34:41.000+09:00",-2624,288824,0,-0.000612369871402,0.0238824249847,-0.00183710961421,1,0.00431300061614,0.0246457178065,0.0170652715496,0.0241968866422,-0.00153711578342,-0.0039132693202,0.00237615353679,0.0275232732151,24.7534359993,"train",15991,0.0211994246764,1.01706527155,1.02119942468,3660879,3546500.15,0.971615636334,-18109543,0.263679955011,16913.6106343,15198.3893657,0.659746153472,,,,,,,,,,,,,,,,,,,,,,,,0.00885559710135,0.00612708892628,-0.00269416764972,3.43405253505e-05,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-24T00:00:00.000+09:00",16330,16640,16250,16320,4298766,-0.000612369871402,0.0549450549451,-0.0162748643761,55.4904734697,16021.7836854,16016.9107759,4.87290944574,-50.14836851,55.0212779557,16042.5,15949.6,445.208262203,0.0173270495934,0.103683341957,0.963326978655,,,,,"2023-06-14T20:34:43.000+09:00",-7814,66146,0,-0.00367647058824,0.0349264705882,-0.0226715686275,1,0,0.0238824249847,0.0172978027115,0.0232231529317,0.000298585137606,-0.00307281669792,0.00337140183552,0.0272799180271,24.9739851913,"train",15986.3333333,0.0208719948289,1.01729780271,1.02087199483,4066351.2,3500684.4,1.22797873467,-22408309,0.131245378761,16874.1700067,15210.8299933,0.666832997327,,,,,,,,,,,,,,,,,,,,,,,,-0.00634662927567,-0.00561740373813,0.00573425940427,0.00500503386672,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-27T00:00:00.000+09:00",16180,16430,16110,16260,2645855,-0.00367647058824,0.0343511450382,-0.0210716435882,54.3069391867,16058.4323492,16034.9173851,23.5149640445,-35.4157019991,58.9306660436,16025,15947.8,436.264814903,0.0173333145901,0.0994923605235,-0.939575988705,,,,,"2023-06-14T20:34:44.000+09:00",-10769,205770,0,0,0.0356703567036,-0.00984009840098,1,-0.00857843137255,0.0196078431373,0.0146645865835,0.0195763679003,0.00144618475059,-0.00217808745382,0.0036242722044,0.026830554422,24.4849682056,"train",15978.1666667,0.0176386527449,1.01466458658,1.01763865274,4017136.6,3438237.65,0.769538138238,-25054164,0.0385128701037,16822.1825387,15227.8174613,0.647394096454,,,,,,,,,,,,,,,,,,,,,,,,-0.0086523821902,0.00182313064914,0.00497591160197,-0.00549960123737,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-02-28T00:00:00.000+09:00",16360,16500,16260,16260,3788123,0,0.0037037037037,-0.0263473053892,54.3069391867,16089.442757,16051.5901714,37.8525855787,-20.7620444835,58.6146300622,16003,15941,422.245899552,0.0172744863663,0.0929781982057,0.404084601484,,,,,"2023-06-14T20:34:46.000+09:00",-4652,-113321,0,0.019680196802,0.0535055350554,0.0239852398524,1,0.00615006150061,0.0147601476015,0.0160594888458,0.0200112916379,0.00232795729266,-0.00127687850452,0.00360483579718,0.0259683825063,24.8438445868,"train",15970,0.0181590482154,1.01605948885,1.01815904822,3748704.8,3446317.45,1.0991799377,-25054164,-0.0141919456665,16746.9650529,15259.0349471,0.67272316689,,,,,,,,,,,,,,,,,,,,,,,,0.00424949222522,0.0144816096373,-0.00424949222522,-0.0144816096373,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-02T00:00:00.000+09:00",16160,16670,16160,16580,5444938,0.019680196802,0.0215650030807,0.00302480338778,59.6324676343,16164.9131021,16090.7316402,74.1814618738,-1.77334321208,75.9548050859,16005.5,15948.6,428.514049584,0.0177171513026,0.0938841629147,1.99111220554,,,,,"2023-06-14T20:34:48.000+09:00",-13229,1161218,0,0.00844390832328,0.0940892641737,-0.0138721351025,1,-0.00615006150062,0.0313653136531,0.0358939114679,0.039589681853,0.00447415330964,-0.000106956767918,0.00458111007755,0.0258452382138,25.2261493564,"train",15977.1666667,0.0377309285126,1.03589391147,1.03773092851,3924703.4,3552844.1,1.53255753609,-19609226,0.109505846316,16756.8314848,15254.1685152,0.882321260089,,,,,,,,,,,,,,,,,,,,,,,,0.00621671467352,-0.00557099545225,0.0134634821284,0.0252511922542,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-03T00:00:00.000+09:00",16600,16780,16210,16720,5530314,0.00844390832328,0.0238824249847,0.00722891566265,61.7337806723,16250.3110864,16137.3441113,112.966975075,21.1747204454,91.7922546297,16011.5,15972,438.6201889,0.0177873910921,0.0964134571157,1.79143261056,,,,,"2023-06-14T20:34:50.000+09:00",-11242,271935,0,0.0101674641148,0.069976076555,0.0167464114833,1,0.00120627261761,0.0343787696019,0.0442494457109,0.0468319559229,0.00675639803081,0.00126643064865,0.00548996738216,0.0262332648863,25.2501160397,"train",15986.6666667,0.045871559633,1.04424944571,1.04587155963,4341599.2,3671617.45,1.50623371724,-14078912,0.1383124895,16783.3620343,15239.6379657,0.958955077794,,,,,,,,,,,,,,,,,,,,,,,,0.0017381633956,0.0193472986191,0.00670574492768,-0.0109033902959,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-06T00:00:00.000+09:00",16700,16980,16600,16890,5199228,0.0101674641148,0.0349264705882,0.0236363636364,64.1725988771,16348.7247654,16193.0963993,155.628366044,48.0654495651,107.562916479,16031,15999.8,434.43303255,0.0178395234396,0.104445558354,1.31934620407,,,,,"2023-06-14T20:34:51.000+09:00",-569,621290,0,-0.00296033155713,0.0544701006513,0.0100651272943,1,-0.0011961722488,0.0227272727273,0.0535836816169,0.0556381954774,0.0092142312637,0.00284579334311,0.00636843792059,0.0257213163144,25.1984977208,"train",16003.1666667,0.0554161155605,1.05358368162,1.05541611556,4521691.6,3796752.35,1.36938823518,-8879684,0.237734349463,16868.183373,15193.816627,1.01302977802,,,,,,,,,,,,,,,,,,,,,,,,0.0125613160805,0.0175593828668,-0.00239385196571,-0.007391918752,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-07T00:00:00.000+09:00",16900,16990,16670,16840,4017290,-0.00296033155713,0.0356703567036,0.0631313131313,62.9027865955,16424.3055707,16241.0151846,183.290386136,75.1104368792,108.179949257,16081,16027.6,426.25924451,0.0151767234634,0.112242179074,0.253049574837,,,,,"2023-06-14T20:34:53.000+09:00",-4619,297127,0,0.0172209026128,-0.00356294536817,0.0261282660333,0,0.000592066311427,0.0189461219657,0.0471985573037,0.0506875639522,0.0108842272052,0.00446023971967,0.00642398748554,0.0253123066811,24.9376303917,"train",16018,0.0513172680734,1.0471985573,1.05131726807,4795978.6,3754942.65,1.06986720556,-12896974,0.25151599852,16983.4832408,15178.5167592,0.920506423639,,,,,,,,,,,,,,,,,,,,,,,,0.000296432255078,-0.000918543557335,-0.00325676381221,-0.0020417879998,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-08T00:00:00.000+09:00",16800,17260,16660,17130,8722695,0.0172209026128,0.0535055350554,0.0903882877148,66.9834791826,16532.8739444,16306.8659116,226.008032805,105.289956064,120.71807674,16152,16057.2,438.669298474,0.015234404481,0.12300771271,3.14849147001,,,,,"2023-06-14T20:34:55.000+09:00",-63152,-165862,0,0.0589608873322,0.0326911850555,-0.00875656742557,1,-0.00237529691211,0.0356294536817,0.0605497771174,0.0668111501383,0.0131936971865,0.00614652399675,0.00704717318974,0.0256082485974,25.7300253991,"train",16037.6666667,0.0681104898884,1.06054977712,1.06811048989,5782893,4002732.25,2.17918523029,-4174279,0.391959279814,17145.4102878,15158.5897122,0.992243744586,,,,,,,,,,,,,,,,,,,,,,,,-0.0127631071508,-0.00221878984015,0.0299840097637,0.019439692453,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-09T00:00:00.000+09:00",17290,18320,17280,18140,25659871,0.0589608873322,0.0940892641737,0.127408328154,76.6266775478,16780.1241068,16442.6536219,337.470484949,151.726061841,185.744423108,16254.5,16120,492.335777154,0.0189247519762,0.162047900151,4.15456486927,,,,,"2023-06-14T20:34:56.000+09:00",-62816,809217,0,-0.0137816979052,-0.0429988974642,-0.0600882028666,0,0.00934033858727,0.0607122008173,0.115998646529,0.125310173697,0.0186036651019,0.00836417099455,0.0102394941074,0.0271408917946,26.8663136135,"train",16073.3333333,0.128577353795,1.11599864653,1.1285773538,9825879.6,5101739.1,5.02963215034,21485592,0.522942245322,17571.5037965,14937.4962035,1.21582937157,,,,,,,,,,,,,,,,,,,,,,,,-0.00527157666197,-0.00581116776215,0.0642324639941,0.0647720550943,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-10T00:00:00.000+09:00",18030,18370,17690,17890,10207127,-0.0137816979052,0.069976076555,0.126574307305,71.0917455455,16950.8742442,16549.8644647,401.009779536,201.58280538,199.426974155,16355,16181.8,505.740364501,0.0189625028076,0.18142262299,0.938004258345,,,,,"2023-06-14T20:34:58.000+09:00",-23260,-522720,0,-0.00447177193963,-0.0447177193963,-0.0592509782001,0,-0.00606394707828,0.0374862183021,0.0938550901865,0.105563039958,0.0224153034956,0.0112679041576,0.0111473993379,0.0282694446339,25.9305939363,"train",16104,0.110904123199,1.09385509019,1.1109041232,10761242.2,5491115.15,1.85884410018,11278465,0.414950112638,17838.5834995,14871.4165005,1.01732848219,,,,,,,,,,,,,,,,,,,,,,,,-0.0101277753205,-0.0254813276983,-0.00365392258471,0.0116996297931,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-13T00:00:00.000+09:00",17780,18040,17400,17810,6962135,-0.00447177193963,0.0544701006513,0.138019169329,69.3650814563,17083.0474374,16643.2078377,439.839599744,249.234164253,190.605435491,16463,16241,515.330338465,0.0185384681785,0.191250933437,0.256795012517,,,,,"2023-06-14T20:35:00.000+09:00",686,77793,0,-0.0578326782706,-0.0443571027513,-0.0595171252106,0,-0.00614868641699,0.035774175517,0.0818198384256,0.0966073517641,0.0246962155948,0.01399405751,0.0107021580849,0.0289348870559,25.5435121144,"train",16133.3333333,0.103925619835,1.08181983843,1.10392561983,11113823.6,5675421.8,1.22671675258,4316330,0.369000274129,18037.2820586,14888.7179414,0.92781406059,,,,,,,,,,,,,,,,,,,,,,,,0.00668590447634,0.000367740299265,-0.011157676416,-0.0048395122389,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-14T00:00:00.000+09:00",17700,17860,16730,16780,8669240,-0.0578326782706,-0.00356294536817,0.0674300254453,51.8904496429,17036.4247548,16653.3405905,383.084164298,276.004164262,107.080000036,16516,16262.6,559.235314289,0.0232737572136,0.18669079394,0.538412198019,,,,,"2023-06-14T20:35:02.000+09:00",-7653,183006,0,0.054231227652,-0.00178784266985,0.0113230035757,0,-0.00617630544638,0.0634475014037,0.0159844998789,0.0318153308819,0.0228298071691,0.0164484007307,0.00638140643838,0.0333274919123,25.7032346663,"train",16140.5,0.0396208295902,1.01598449988,1.03962082959,12044213.6,5977065.65,1.4504173967,-4352910,0.255803121386,18057.6925764,14974.3074236,0.585620182664,,,,,,,,,,,,,,,,,,,,,,,,-0.0255662490666,-0.0390929026861,-0.032266429204,-0.0187397755846,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-15T00:00:00.000+09:00",17250,17990,17120,17690,8767717,0.054231227652,0.0326911850555,0.108395989975,61.192378442,17136.9747925,16730.1301764,406.844616136,302.172254637,104.672361499,16602.5,16308.4,605.718506125,0.0256802490668,0.192768971167,0.500263120222,,,,,"2023-06-14T20:35:03.000+09:00",-5247,542534,0,-0.0186546071227,-0.0667043527417,0.000565291124929,0,0.0280095351609,0.0518474374255,0.0655021834061,0.0847170783155,0.0229985650727,0.0170815293746,0.00591703569808,0.0342407295718,25.7673417983,"train",16158.6666667,0.0947685452595,1.06550218341,1.09476854526,12053218,6277126.6,1.39677237034,4414807,0.291377427373,18202.7234219,15002.2765781,0.83979630129,,,,,,,,,,,,,,,,,,,,,,,,0.0130908440721,0.0304993074335,0.0411403835799,0.0237319202184,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-16T00:00:00.000+09:00",17690,17690,17200,17360,5005319,-0.0186546071227,-0.0429988974642,0.13315926893,56.8962009749,17171.2863629,16776.7872003,394.499162548,320.637636219,73.8615263294,16704.5,16350.6,597.452898545,0.0241568495603,0.181770107711,-0.259286082755,,,,,"2023-06-14T20:35:05.000+09:00",-2657,-559078,0,-0.0155529953917,-0.0708525345622,0.028801843318,0,0,0.0276992651215,0.0392409231046,0.0617347375631,0.0227246061376,0.0184699099204,0.00425469621713,0.0344154895475,25.1879356932,"train",16178,0.0730621832118,1.0392409231,1.07306218321,7922307.6,6294844.6,0.795145761025,-590512,0.287742607657,18222.6893821,15186.3106179,0.715882157957,,,,,,,,,,,,,,,,,,,,,,,,-0.00076059368329,0.00103690617919,-0.0178940134394,-0.0196915133019,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-17T00:00:00.000+09:00",17560,17580,17050,17090,4404664,-0.0155529953917,-0.0447177193963,0.104718810601,53.5815726084,17158.7807686,16799.9881484,358.792620136,328.268633002,30.5239871338,16785.5,16390.4,592.634834363,0.0246145593029,0.168654894328,-0.401411077519,,,,,"2023-06-14T20:35:07.000+09:00",-17663,43326,0,-0.0040959625512,-0.0462258630778,0.0579286132241,0,0.0115207373272,0.0305299539171,0.0181406571148,0.0426835220617,0.0209943019389,0.0192082289644,0.00178607297447,0.0346772869727,25.0444233136,"train",16203.6666667,0.054699553599,1.01814065711,1.0546995536,6761815,6381383.85,0.690236491572,-4995176,0.2283780265,18200.9783644,15370.0216356,0.607560810417,,,,,,,,,,,,,,,,,,,,,,,,0.00747715430777,0.0197063863526,-0.0230301496995,-0.0352593817443,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-20T00:00:00.000+09:00",16990,17390,16860,17020,4221727,-0.0040959625512,-0.0443571027513,0.100193923723,52.7239844878,17137.4298811,16816.2853226,321.144558473,326.843818096,-5.69925962384,16863,16423.8,588.160917623,0.0246747162615,0.152091414832,-0.464345615526,,,,,"2023-06-14T20:35:09.000+09:00",0,-193825,0,-0.0158636897767,-0.0628672150411,0.133960047004,0,-0.00585137507314,0.0310122878877,0.00931032437882,0.0363009778492,0.0188686579596,0.0192035145768,-0.000334856617147,0.0345570456888,24.9978992461,"train",16229,0.0487399100376,1.00931032438,1.04873991004,6213733.4,6478899.95,0.651611698372,-9216903,0.192360047171,18145.3587642,15580.6412358,0.56121531836,,,,,,,,,,,,,,,,,,,,,,,,-0.00688319440328,0.00603217998721,0.00278723185208,-0.0101281425384,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-21T00:00:00.000+09:00",17130,17140,16680,16750,4084065,-0.0158636897767,-0.00178784266985,0.0655216284987,49.4372259375,17077.825284,16811.3752987,266.449985278,314.765051533,-48.3150662549,16914.5,16455.8,579.006566364,0.024941909076,0.138655727682,-0.508819881593,,,,,"2023-06-14T20:35:10.000+09:00",-642,-417111,0,-0.014328358209,-0.0388059701493,0.112835820896,0,0.00646298472385,0.027027027027,-0.00972538354666,0.0178781949222,0.0159074618076,0.0187919433751,-0.00288448156746,0.0345675562008,24.9487569112,"train",16250.6666667,0.0307269445356,0.990274616453,1.03072694454,5296698.4,6538506.8,0.62461738206,-13300968,0.137260979831,18087.1461529,15741.8538471,0.429859489332,,,,,,,,,,,,,,,,,,,,,,,,0.00384583053127,0.000411368735976,-0.019709520308,-0.0162750585127,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-22T00:00:00.000+09:00",16830,16970,16480,16510,4702727,-0.014328358209,-0.0667043527417,0.0191358024691,46.6532006078,16990.467548,16789.0512025,201.416345478,292.095310322,-90.6789648436,16930,16476,572.648954481,0.0244204980331,0.134939269451,-0.375580385656,,,,,"2023-06-14T20:35:12.000+09:00",-1959,-567175,0,-0.023016353725,0.00847970926711,0.122955784373,1,0.00477611940299,0.0292537313433,-0.0248080330774,0.00206360767177,0.0121996575093,0.0176920236415,-0.00549236613226,0.0346849760437,25.0753746481,"train",16265,0.0150630187519,0.975191966923,1.01506301875,4483700.4,6517129.05,0.721594886939,-18003695,0.0622714997488,18072.2609159,15787.7390841,0.316154087848,,,,,,,,,,,,,,,,,,,,,,,,0.0119789813051,0.0135820467771,-0.026307339514,-0.027910404986,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-23T00:00:00.000+09:00",16380,16450,16080,16130,5722913,-0.023016353725,-0.0708525345622,-0.00616142945163,42.5658882545,16858.0879252,16740.2325949,117.855330302,257.247314318,-139.391984016,16925,16473.6,562.459743447,0.0249845008218,0.136516970053,-0.177004091352,,,,,"2023-06-14T20:35:14.000+09:00",-6606,-314730,0,0.0105393676379,0.0136391816491,0.1388716677,1,-0.00787401574803,0.0224106602059,-0.0469719350074,-0.0208576146076,0.0073065920832,0.0159483765851,-0.00864178450191,0.034870411869,25.2484246706,"train",16283.8333333,-0.00944699753334,0.953028064993,0.990553002467,4627219.2,6575027.45,0.870401385168,-23726608,-0.0165111858202,18080.2748591,15769.7251409,0.155926036234,,,,,,,,,,,,,,,,,,,,,,,,0.00311134648484,-0.00152440898418,-0.0261277002099,-0.0214919447408,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-24T00:00:00.000+09:00",16210,16790,16000,16300,6524954,0.0105393676379,-0.0462258630778,-0.00183710961421,44.8919510138,16772.2282444,16707.6227731,64.605471343,218.718945723,-154.11347438,16923.5,16471.6,578.712618915,0.025056590118,0.136902498866,-0.0428588383851,,,,,"2023-06-14T20:35:16.000+09:00",-6578,-990921,0,-0.021472392638,0.0429447852761,0.129447852761,1,0.00495970241785,0.0489770613763,-0.0368422607617,-0.0104179314699,0.00396352584926,0.0134183402284,-0.00945481437914,0.0355038416512,25.3900648481,"train",16308.8333333,-0.000541628769685,0.963157739238,0.99945837123,5051277.2,6728983.4,0.969679015704,-17201654,0.00674610818627,18081.9347198,15765.0652802,0.230886864252,,,,,,,,,,,,,,,,,,,,,,,,-0.00392661519171,0.01467636883,0.0144659828297,-0.00413700119201,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-27T00:00:00.000+09:00",16300,16310,15840,15950,4820797,-0.021472392638,-0.0628672150411,-0.0226715686275,41.1929986891,16645.7315914,16651.5025677,-5.77097623287,173.820961332,-179.591937565,16905,16462.6,570.947431849,0.0254997620054,0.142820090197,-0.407345657706,,,,,"2023-06-14T20:35:17.000+09:00",-1328,-751287,0,0.00940438871473,0.069592476489,0.133542319749,1,0,0.0288343558282,-0.0564921620822,-0.0311372444207,-0.000361816691716,0.0108978659142,-0.0112596826059,0.0357960772319,25.0656639333,"train",16327.1666667,-0.0231005583741,0.943507837918,0.976899441626,5171091.2,6755084.95,0.713654533686,-22022451,0.00285605586648,18112.1868124,15697.8131876,0.104452272755,,,,,,,,,,,,,,,,,,,,,,,,-0.00237685096233,0.00434408028055,-0.0190955416757,-0.0258164729186,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-28T00:00:00.000+09:00",15960,16170,15820,16100,3746813,0.00940438871473,-0.0388059701493,-0.00984009840098,43.3474544469,16561.7728851,16610.6505256,-48.8776405589,129.281240954,-178.158881512,16897,16446.6,555.165472432,0.025585800141,0.145132280568,-0.650834173506,,,,,"2023-06-14T20:35:19.000+09:00",0,-199453,0,0.0341614906832,0.0732919254658,0.124223602484,1,0.000626959247649,0.0219435736677,-0.0471681363556,-0.0210742645896,-0.00303587829558,0.00802989074246,-0.011065769038,0.0344823274802,24.8229907209,"train",16333.8333333,-0.0143158882891,0.952831863644,0.985684111711,5103640.8,6810132.85,0.550182071705,-18275638,0.0497679424859,18123.1500724,15670.8499276,0.174998999734,,,,,,,,,,,,,,,,,,,,,,,,0.0106756543612,0.00703161811789,-0.00127126564643,0.00237277059684,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-29T00:00:00.000+09:00",16170,16920,15970,16650,7640751,0.0341614906832,0.00847970926711,0.0239852398524,50.5073309976,16575.3462874,16613.5653015,-38.2190141412,95.7811899346,-134.000204076,16916.5,16436.6,583.367938686,0.0266579027314,0.141526635801,0.136974075101,,,,,"2023-06-14T20:35:21.000+09:00",0,-621583,0,-0.018018018018,0.0198198198198,0.027027027027,1,0.00434782608696,0.0590062111801,-0.0157538497916,0.012983220374,-0.00229543628476,0.0057526240201,-0.00804806030486,0.0350371134346,25.5691719502,"train",16354.6666667,0.018058046633,0.984246150208,1.01805804663,5691245.6,7002764.25,1.09110498758,-10634887,0.102954179844,18113.5676673,15719.4323327,0.388686326058,,,,,,,,,,,,,,,,,,,,,,,,0.00368797588442,0.0125133471704,0.0304735147988,0.0216481435128,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-30T00:00:00.000+09:00",16660,16690,16210,16350,6071505,-0.018018018018,0.0136391816491,-0.0138721351025,47.0168679151,16540.6776278,16594.0419458,-53.3643180688,65.9520883339,-119.316406403,16905,16433.6,575.984514495,0.0266413099655,0.143635111526,-0.207042149484,,,,,"2023-06-14T20:35:22.000+09:00",-12606,-881601,0,0.039755351682,0.0428134556575,0.0354740061162,1,0.000600600600601,0.0288288288288,-0.0328305235138,-0.00508713854542,-0.00326387266476,0.00403376687058,-0.00729763953534,0.0352284106724,25.3211002493,"train",16373,-0.0014047517254,0.967169476486,0.998595248275,5760964,7034092.6,0.863153976676,-16706392,0.0206340331658,18119.0757802,15690.9242198,0.271431071658,,,,,,,,,,,,,,,,,,,,,,,,0.00378081115585,0.00774936606868,-0.0217988291739,-0.0257673840867,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-03-31T00:00:00.000+09:00",16340,17150,16300,17000,10667172,0.039755351682,0.0429447852761,0.0167464114833,54.3741350571,16611.3426081,16624.1129128,-12.7703047008,50.207609727,-62.9779144278,16919,16447.6,595.557049174,0.0279973401285,0.143232445639,0.718245562707,,,,,"2023-06-14T20:35:24.000+09:00",670,977541,0,0.00352941176471,-0.01,-0.0182352941176,0,-0.000611620795107,0.0519877675841,0.00478751699273,0.0335854471169,-0.000751194394164,0.00295338880747,-0.00370458320163,0.0350327675984,25.923650169,"train",16404.6666667,0.0362904864469,1.00478751699,1.03629048645,6589407.6,7290935.5,1.46307315433,-6039220,0.0551348451786,18130.6748739,15707.3251261,0.533424807985,,,,,,,,,,,,,,,,,,,,,,,,0.00966100865822,-0.00348038754586,0.0300943430237,0.0432357392278,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-03T00:00:00.000+09:00",17020,17290,16810,17060,5999794,0.00352941176471,0.069592476489,0.0100651272943,54.995373943,16680.3668223,16656.4008452,23.9659770514,44.9592831919,-20.9933061405,16927.5,16468.8,587.302974233,0.0279285597596,0.143331989602,-0.284069232294,,,,,"2023-06-14T20:35:26.000+09:00",-5128,-52784,0,0.0128956623681,-0.0181711606096,-0.0545134818288,0,0.00117647058824,0.0282352941176,0.00782749963078,0.0358981832313,0.00140480521989,0.00263536243798,-0.00123055721808,0.0344257311977,25.3517275143,"train",16433.1666667,0.0381444030873,1.00782749963,1.03814440309,6825207,7330963.8,0.818418173065,-39426,0.0602939684411,18140.626127,15714.373873,0.554610974511,,,,,,,,,,,,,,,,,,,,,,,,-0.00182489119288,0.00877855389843,0.00535430295759,-0.00524914213373,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-04T00:00:00.000+09:00",17020,17480,17020,17280,5979172,0.0128956623681,0.0732919254658,0.0261282660333,57.2916115209,16772.6180804,16702.5933752,70.0247051814,49.9723675898,20.0523375916,16949.5,16492.4,578.209904645,0.0280329287803,0.144182180517,-0.312748450061,,,,,"2023-06-14T20:35:28.000+09:00",33,659840,0,-0.0173611111111,-0.0179398148148,-0.0989583333333,0,-0.00234466588511,0.0269636576788,0.0194991002684,0.0477553297276,0.00405235562393,0.00289191942071,0.00116043620322,0.0334612213336,25.3610976972,"train",16468.6666667,0.0492652714245,1.01949910027,1.04926527142,7271678.8,7429057.9,0.804835832549,5939746,0.126777313177,18171.4079343,15727.5920657,0.63523932152,,,,,,,,,,,,,,,,,,,,,,,,0.00330456167032,0.00259661270703,0.00959110069779,0.0102990496611,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-05T00:00:00.000+09:00",17080,17220,16610,16980,6849792,-0.0173611111111,0.0198198198198,-0.00875656742557,53.2981025208,16804.5229911,16723.1420141,81.3809770191,56.2540894757,25.1268875435,16942,16507,584.766340027,0.028087528858,0.143929017023,-0.104935982397,,,,,"2023-06-14T20:35:29.000+09:00",66,377478,0,0.00412249705536,0.0424028268551,-0.0689045936396,1,-0.0115740740741,0.0353009259259,0.00224294652343,0.0286545102078,0.00479275483034,0.00331296168879,0.00147979314155,0.0344385359262,25.4795203047,"train",16493.3333333,0.0295068714632,1.00224294652,1.02950687146,7113487,7335412.75,0.933797760733,-910046,0.0222498250013,18161.2227032,15722.7772968,0.515583699311,,,,,,,,,,,,,,,,,,,,,,,,0.00592620066035,0.0177092325999,-0.0232873117715,-0.035070343711,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-06T00:00:00.000+09:00",16950,17350,16900,17050,5869627,0.00412249705536,0.0428134556575,-0.0600882028666,54.1020330962,16842.2886848,16747.3537167,94.9349680371,63.9902651879,30.9447028491,16887.5,16525.8,575.140172882,0.0246608012634,0.129188127441,-0.245770993615,,,,,"2023-06-14T20:35:31.000+09:00",-1466,322551,0,-0.0129032258065,0.0475073313783,-0.0727272727273,1,-0.0017667844523,0.0265017667845,0.00962250185048,0.0317200982706,0.00556803331596,0.00375309473243,0.00181493858353,0.0337325614594,25.3292071291,"train",16506.6666667,0.032915993538,1.00962250185,1.03291599354,7073111.4,6345900.55,0.924947838964,4959581,-0.130210132272,17978.3322511,15796.6677489,0.574484413089,,,,,,,,,,,,,,,,,,,,,,,,-0.0144196280073,-0.00777202072539,0.0185421250626,0.0118945177807,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-07T00:00:00.000+09:00",17130,17150,16800,16830,4015924,-0.0129032258065,-0.01,-0.0592509782001,51.1234255172,16840.3981179,16753.4756636,86.9224542416,68.5767029987,18.3457512429,16834.5,16536.8,559.058731962,0.0246419607643,0.11750990005,-1.13201128332,,,,,"2023-06-14T20:35:33.000+09:00",-5977,-455750,0,-0.00475341651812,0.0742721330957,-0.0766488413547,1,0.00469208211144,0.0205278592375,-0.000267308206362,0.0177301533549,0.00516473287235,0.0040746704099,0.00109006246244,0.0332179876389,24.9366963031,"train",16513.8333333,0.0191455648295,0.999732691794,1.01914556483,5742861.8,6036340.4,0.665291175428,943657,-0.0856049138647,17823.6102062,15845.3897938,0.497725228204,,,,,,,,,,,,,,,,,,,,,,,,0.0126787653046,0.0167402204302,-0.025581991111,-0.0296434462367,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-10T00:00:00.000+09:00",16830,16940,16390,16750,5000474,-0.00475341651812,-0.0181711606096,-0.0595171252106,50.0444596687,16826.4907151,16753.2182071,73.2725080572,69.5158640104,3.7566440468,16781.5,16540,558.411679679,0.0246430230906,0.105135140888,-0.525330052386,,,,,"2023-06-14T20:35:35.000+09:00",-1965,573705,0,0.0131343283582,0.15223880597,-0.0829850746269,1,0,0.0326797385621,-0.00187706700831,0.0126964933495,0.00437447809297,0.00415020083644,0.000224277256525,0.0333380107271,25.1511968032,"train",16519.6666667,0.0139429770576,0.998122932992,1.01394297706,5542997.8,5938257.35,0.842077684626,-4056817,-0.070501718825,17663.6626834,15899.3373166,0.482146150255,,,,,,,,,,,,,,,,,,,,,,,,0.00870137848788,0.00876066676514,-0.013454795006,-0.0135140832833,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-11T00:00:00.000+09:00",16750,17230,16650,16970,5106654,0.0131343283582,-0.0179398148148,0.0113230035757,52.9831807917,16848.5690666,16769.2761177,79.292948989,71.4712810061,7.82166798288,16791,16547.2,559.953702559,0.0213465230183,0.105530037085,-0.389370847457,,,,,"2023-06-14T20:35:37.000+09:00",-1331,669852,0,0.0430170889806,0.0984089569829,-0.0966411314084,1,0,0.0346268656716,0.0106604728724,0.0255511506478,0.00467253677012,0.00421162528026,0.000460911489857,0.0329966825315,25.1852573114,"train",16520.8333333,0.0271878940731,1.01066047287,1.02718789407,5368494.2,5760128.05,0.886552166145,1049837,0.0468978029056,17676.9774263,15905.0225737,0.601018375117,,,,,,,,,,,,,,,,,,,,,,,,0.0142431769689,0.0125706819257,-0.00110884861068,0.000563646432507,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-12T00:00:00.000+09:00",17020,17910,17000,17700,12799902,0.0430170889806,0.0424028268551,0.000565291124929,61.1499636103,16979.558441,16838.2186275,141.339813548,85.4449875145,55.8948260337,16791.5,16567.2,587.099866662,0.0200428331902,0.10576960993,3.12065263178,,,,,"2023-06-14T20:35:38.000+09:00",-3953,1851770,0,0.0090395480226,0.0474576271186,-0.144632768362,1,0.00294637595757,0.0536240424278,0.0541047553822,0.0683760683761,0.00798530020046,0.00482740042455,0.00315789977591,0.0331694839922,26.1462679912,"train",16530,0.070780399274,1.05410475538,1.07078039927,6558516.2,5961737.3,2.14700872512,13849739,0.0791290485074,17679.5152026,15903.4847974,1.01153403532,,,,,,,,,,,,,,,,,,,,,,,,0.00109111175653,-0.00925534518433,0.041925977224,0.0522724341649,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-13T00:00:00.000+09:00",17740,17980,17570,17860,6339687,0.0090395480226,0.0475073313783,0.028801843318,62.6800658008,17115.0109885,16913.9061365,201.104852009,108.576960413,92.5278915952,16816.5,16593.8,574.449876186,0.0196431952021,0.1159054444,0.142673925176,,,,,"2023-06-14T20:35:40.000+09:00",5443,174332,0,0.0123180291153,0.028555431131,-0.138857782755,1,0.00225988700565,0.0231638418079,0.0620521511611,0.0763056081187,0.0112600701013,0.00607933708921,0.00518073301205,0.0321640468189,25.4526588105,"train",16552.6666667,0.0789802247372,1.06205215116,1.07898022474,6652528.2,6028455.7,1.05162703609,20189426,0.172348765871,17791.0619529,15841.9380471,1.03536873511,,,,,,,,,,,,,,,,,,,,,,,,0.00432048427061,0.00407581235544,0.00471906375198,0.00496373566716,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-14T00:00:00.000+09:00",17980,18250,17670,18080,8155956,0.0123180291153,0.0742721330957,0.0579286132241,64.7366207431,17263.4708365,17000.2834598,263.187376705,139.499043672,123.688333034,16866,16623.4,574.846313601,0.019362673437,0.13227560366,0.883811181915,,,,,"2023-06-14T20:35:42.000+09:00",-8572,910290,0,0.0674778761062,0.0182522123894,-0.125,1,0.006718924972,0.0324748040314,0.0719791296099,0.0876234705295,0.0145568239328,0.00771565507034,0.00684116886248,0.0317945969912,25.7168206498,"train",16582.3333333,0.0903170040404,1.07197912961,1.09031700404,7480534.6,6216020.3,1.31208644862,28345382,0.268182505775,17981.4801657,15750.5198343,1.04416028064,,,,,,,,,,,,,,,,,,,,,,,,0.00383735546482,0.0107240704501,0.00848067365053,0.00159395866524,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-17T00:00:00.000+09:00",18350,19480,18250,19300,23326779,0.0674778761062,0.15223880597,0.133960047004,73.4681273118,17576.7830155,17170.6328331,406.15018236,192.829271409,213.320910951,16980,16679.4,633.78586263,0.0238205967977,0.181421990946,3.77187100306,,,,,"2023-06-14T20:35:43.000+09:00",-2527,2019069,0,-0.0341968911917,-0.0632124352332,-0.182901554404,0,0.0149336283186,0.0680309734513,0.136631330978,0.157115963404,0.0210440508995,0.00999115395904,0.0110528969404,0.0328386457321,26.8329729468,"train",16637.3333333,0.160041673345,1.13663133098,1.16004167335,11145795.6,7171272.9,3.25280871685,51672161,0.424534562058,18520.2727031,15439.7272969,1.25311339196,,,,,,,,,,,,,,,,,,,,,,,,0.00171884782752,0.00626217029563,0.0657590282787,0.0612157058106,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-18T00:00:00.000+09:00",19400,19400,18560,18640,11148031,-0.0341968911917,0.0984089569829,0.112835820896,64.2060202506,17740.3548592,17279.4748455,460.880013772,246.439419882,214.44059389,17074.5,16735.4,648.515443871,0.0249907891392,0.198687927346,0.841668138195,,,,,"2023-06-14T20:35:45.000+09:00",-12634,-310313,0,-0.00536480686695,-0.0289699570815,-0.153433476395,0,0.00518134715026,0.0435233160622,0.0916864329849,0.113806661329,0.0247253226273,0.0132209989207,0.0115043237065,0.034791601066,26.0598385366,"train",16679.6666667,0.117528327904,1.09168643298,1.1175283279,12354071,7524471.2,1.48157002714,40524130,0.357666981302,18770.7485077,15378.2514923,0.961459506923,,,,,,,,,,,,,,,,,,,,,,,,-0.00187118338762,-0.000527762506872,-0.0323257078041,-0.0336691286848,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-19T00:00:00.000+09:00",18330,19000,18300,18540,7611256,-0.00536480686695,0.0474576271186,0.122955784373,62.9118715525,17863.3771886,17372.8470791,490.530109451,295.257557796,195.272551655,17176,16792,652.192912166,0.0247069375474,0.208357367789,-0.0137776588937,,,,,"2023-06-14T20:35:47.000+09:00",0,659406,0,-0.0091693635383,-0.0776699029126,-0.13430420712,0,-0.0166309012876,0.0375536480687,0.0794131346064,0.104097189138,0.0264579347061,0.0159254346168,0.0105325000893,0.0351776112279,25.6728246013,"train",16717.8333333,0.108995384171,1.07941313461,1.10899538417,11316341.8,7669897.65,0.992354311273,32912874,0.331924696544,18965.3730746,15386.6269254,0.881139075854,,,,,,,,,,,,,,,,,,,,,,,,0.00155187099635,0.000198015445205,-0.0069166778633,-0.00556282231216,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-20T00:00:00.000+09:00",18700,19080,18240,18370,7734047,-0.0091693635383,0.028555431131,0.1388716677,60.6729586136,17941.3191596,17446.7102585,494.608901114,335.127826459,159.481074655,17288,16837.6,665.607704154,0.0240666076568,0.207528229998,-0.00860126251261,,,,,"2023-06-14T20:35:49.000+09:00",-8637,296611,0,0.00217746325531,-0.0783886771911,-0.108328796952,0,0.00862998921251,0.0453074433657,0.0625867653864,0.0910105953343,0.0269248176981,0.0182432131987,0.00868160449944,0.0362334079561,25.6796170064,"train",16755.5,0.0963564202799,1.06258676539,1.09635642028,11595213.8,7770454.35,0.995314643345,25178827,0.314688387559,19081.8740201,15494.1259799,0.801581936043,,,,,,,,,,,,,,,,,,,,,,,,-0.00464839927303,-0.025835899692,-0.00452096426526,0.0166665361537,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-21T00:00:00.000+09:00",18340,18660,18020,18410,5970460,0.00217746325531,0.0182522123894,0.129447852761,61.02443229,18013.4239043,17518.0650541,495.358850125,367.174031192,128.184818933,17393.5,16888.2,663.778582429,0.0240707823682,0.206654570482,-0.417725760068,,,,,"2023-06-14T20:35:50.000+09:00",-3866,289518,0,-0.0179250407387,-0.0934274850625,-0.108636610538,0,-0.00163309744148,0.0348394120849,0.0584413717768,0.0901102544972,0.0269070532387,0.0199442711131,0.00696278212562,0.0360553276713,25.4229838086,"train",16791,0.0964207015663,1.05844137178,1.09642070157,11158114.6,7742729.65,0.771105316844,31149287,0.312234465012,19190.7231358,15596.2768642,0.782797383288,,,,,,,,,,,,,,,,,,,,,,,,-0.00729972572383,-0.0190694471102,0.00947718897914,0.0212469103655,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-24T00:00:00.000+09:00",18440,18850,17910,18080,5888901,-0.0179250407387,-0.0632124352332,0.133542319749,56.5353243416,18023.6663805,17559.6898649,463.976515588,386.534528072,77.4419875168,17500,16936.8,683.508683684,0.023877115125,0.193347651358,-0.452792415367,,,,,"2023-06-14T20:35:52.000+09:00",0,-185630,0,0.00110619469027,-0.107853982301,-0.0945796460177,0,0.00162954915807,0.0510592069527,0.0331428571429,0.067497992537,0.0256624178976,0.0213791221279,0.00428329576973,0.0378046838321,25.3911415847,"train",16815.8333333,0.0751771643788,1.03314285714,1.07517716438,7670539,7796134.85,0.755361613582,25260386,0.303245376778,19191.7919494,15808.2080506,0.671415876583,,,,,,,,,,,,,,,,,,,,,,,,-0.00821411727716,-0.0156419051127,-0.00971092346157,-0.00228313562605,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-25T00:00:00.000+09:00",18290,18770,17870,18100,8874845,0.00110619469027,-0.0289699570815,0.124223602484,56.74301325,18035.4100143,17599.7128379,435.697176386,396.367057735,39.3301186517,17600,16984.4,698.972349135,0.0238962969935,0.179752469839,0.199940327343,,,,,"2023-06-14T20:35:54.000+09:00",0,-807695,0,-0.0552486187845,-0.139779005525,-0.107182320442,0,0.0116150442478,0.0497787610619,0.0284090909091,0.0656838039613,0.0240716672037,0.0218987324715,0.00217293473214,0.0386172568583,25.8023986456,"train",16840.6666667,0.0747793040656,1.02840909091,1.07477930407,7215901.8,8052536.45,1.1021179544,34135231,0.325430808823,19181.8217346,16018.1782654,0.658045622041,,,,,,,,,,,,,,,,,,,,,,,,-0.0136635625124,-0.0193164411913,0.0147697572026,0.0204226358815,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-26T00:00:00.000+09:00",17740,17980,17100,17100,9133999,-0.0552486187845,-0.0776699029126,0.027027027027,45.1310216465,17891.5007813,17562.6970721,328.803709189,382.854388026,-54.0506788362,17622.5,17007.2,720.474324197,0.0264636388926,0.174704143088,0.244477725622,,,,,"2023-06-14T20:35:56.000+09:00",-2635,-1242750,0,-0.00994152046784,-0.0754385964912,-0.0643274853801,0,-0.0198895027624,0.0486187845304,-0.0296495956873,0.00545651253587,0.0192282870871,0.0223891454986,-0.00316085841148,0.042133001415,25.7743479057,"train",16847.3333333,0.0149974278818,0.970350404313,1.01499742788,7520450.4,8127198.85,1.12388033917,25001232,0.219239861468,19161.8618808,16083.1381192,0.330286819973,,,,,,,,,,,,,,,,,,,,,,,,-0.00168339346409,-0.00986038082293,-0.0535652253204,-0.0453882379616,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-27T00:00:00.000+09:00",16900,17240,16660,16930,6525535,-0.00994152046784,-0.0783886771911,0.0354740061162,43.5012395038,17743.5775842,17515.8306223,227.74696185,351.832902791,-124.08594094,17651.5,17039.4,710.440443897,0.0262204532599,0.165686011966,-0.395414025456,,,,,"2023-06-14T20:35:57.000+09:00",-12027,530417,0,-0.0141760189014,-0.066154754873,-0.0513880685174,0,-0.0116959064327,0.033918128655,-0.0408747131972,-0.00642041386434,0.0134522718163,0.0207816245003,-0.007329352684,0.0419634048374,25.4280759753,"train",16854,0.00450931529607,0.959125286803,1.0045093153,7278748,8149900.35,0.800688931123,18475697,0.215843675929,19113.8033201,16189.1966799,0.253300156651,,,,,,,,,,,,,,,,,,,,,,,,0.00441881335947,0.0238066567121,-0.0143603338273,-0.0337481771799,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-04-28T00:00:00.000+09:00",17100,17290,16560,16690,7092891,-0.0141760189014,-0.0934274850625,-0.0182352941176,41.2371675688,17581.4887251,17454.6579837,126.830741436,306.83247052,-180.001729084,17636,17063.8,711.837555047,0.024950180446,0.169628723176,-0.215680544522,,,,,"2023-06-14T20:35:59.000+09:00",-17266,182835,0,-0.0335530257639,-0.0689035350509,-0.0365488316357,0,0.0100413467218,0.0431187241583,-0.0536402812429,-0.0219060232773,0.0075992055983,0.0183842103367,-0.0107850047384,0.0426505425433,25.4971685895,"train",16855.5,-0.00981875352259,0.946359718757,0.990181246477,7503234.2,7971186.3,0.889816237264,11382806,0.109281262188,19131.786081,16140.213919,0.183778311605,,,,,,,,,,,,,,,,,,,,,,,,0.00229184112573,-0.0086802084191,-0.0164678600271,-0.00549581048226,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-02T00:00:00.000+09:00",16630,16630,16100,16130,8497929,-0.0335530257639,-0.107853982301,-0.0545134818288,36.4678113785,17358.1827674,17356.53517,1.64759733371,245.795495882,-244.147898549,17589.5,17077,703.134872544,0.0259321245568,0.183905038533,0.0992662660731,,,,,"2023-06-14T20:36:01.000+09:00",-7969,-1066133,0,-0.034717916925,-0.0477371357719,0.00433973961562,0,-0.00359496704614,0.0317555422409,-0.0829756388755,-0.055454705159,0.000102144905996,0.0152384064403,-0.0151362615343,0.0435917465929,25.6437692158,"train",16849.3333333,-0.0426920946427,0.917024361125,0.957307905357,8025039.8,8096093.05,1.04963331665,2884877,0.0180599641206,19206.8988376,15972.1011624,0.0488125853579,,,,,,,,,,,,,,,,,,,,,,,,0.00913840729474,0.0151632001709,-0.0426914330587,-0.0487162259348,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-03T00:00:00.000+09:00",15800,16000,15550,15570,8122231,-0.034717916925,-0.139779005525,-0.0989583333333,32.4287055908,17083.0777262,17224.1992315,-141.12150528,168.41209565,-309.53360093,17504,17074,694.339524505,0.0265898749673,0.210164868966,-0.0201586699683,,,,,"2023-06-14T20:36:02.000+09:00",-4542,-1111195,0,0.0154142581888,-0.0154142581888,0.0558766859345,0,-0.0204587724737,0.0278983261004,-0.110489031079,-0.0880871500527,-0.00906368049325,0.0108164480186,-0.0198801285119,0.0445947029226,25.5632166929,"train",16844.8333333,-0.0756809704261,0.889510968921,0.924319029574,7874517,8203246,0.99012403139,-5237354,-0.0681260808222,19343.3629332,15664.6370668,-0.0257255012321,,,,,,,,,,,,,,,,,,,,,,,,-0.00910715063837,-0.0145276469419,-0.0256107662866,-0.020190269983,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-04T00:00:00.000+09:00",15990,16070,15720,15810,6676920,0.0154142581888,-0.0754385964912,-0.0689045936396,35.7149035812,16887.2196145,17119.4437329,-232.224118379,88.2848528442,-320.508971223,17445.5,17066.2,680.458129897,0.0267773794914,0.226069533304,-0.377349638974,,,,,"2023-06-14T20:36:04.000+09:00",-11294,-853248,0,0,-0.0423782416192,0.0721062618596,0,0.0269749518304,0.0224791265254,-0.0937491043536,-0.0736074814546,-0.014688432535,0.0055841146644,-0.0202725471994,0.0430397299113,25.3825652916,"train",16846.5,-0.0615261330247,0.906250895646,0.938473866975,7383101.2,8194602.4,0.814794870341,1439566,0.0143363392469,19417.4480216,15473.5519784,0.0853085420958,,,,,,,,,,,,,,,,,,,,,,,,-0.00018389701767,0.00222965440357,0.0155981552065,0.0131846037853,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-08T00:00:00.000+09:00",15980,15980,15800,15810,3558213,0,-0.066154754873,-0.0727272727273,35.7149035812,16721.49352,17022.4479008,-300.954380853,10.4370061047,-311.391386958,17383.5,17057.8,644.711120619,0.0267359996684,0.240699750103,-1.09751640088,,,,,"2023-06-14T20:36:06.000+09:00",-8634,-872445,0,-0.0170777988615,-0.0271979759646,0.100569259962,0,0.010752688172,0.011385199241,-0.0905168694452,-0.0731512856289,-0.0190356977137,0.000660152188787,-0.0196958499025,0.0407786920063,24.7531669407,"train",16841.8333333,-0.0612660933588,0.909483130555,0.938733906641,6789636.8,8079031.7,0.44042567626,1439566,-0.0217848817204,19475.602053,15291.397947,0.123942819191,,,,,,,,,,,,,,,,,,,,,,,,0.00490615528561,-0.00328970723972,-0.00490615528561,0.00328970723972,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-09T00:00:00.000+09:00",15810,15820,15520,15540,3899445,-0.0170777988615,-0.0689035350509,-0.0766488413547,33.5838985004,16539.7252861,16912.6369452,-372.911659079,-66.232726932,-306.678932147,17319,17042,620.088897718,0.0268254193281,0.257670153176,-1.01183248568,,,,,"2023-06-14T20:36:08.000+09:00",-662,-750152,0,-0.011583011583,0.018018018018,0.15250965251,1,0,0.0189753320683,-0.102719556556,-0.0881351953996,-0.0239968892586,-0.00426208024015,-0.0197348090185,0.0399027604709,24.8275174172,"train",16836.1666667,-0.076987041785,0.897280443444,0.923012958215,6150947.6,8073207.75,0.483010610002,-2459879,-0.0210792048551,19550.2946914,15087.7053086,0.101352522633,,,,,,,,,,,,,,,,,,,,,,,,-0.00125337715511,-0.00763404093651,-0.0158244217064,-0.00944375792497,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-10T00:00:00.000+09:00",15510,15690,15310,15360,3872476,-0.011583011583,-0.0477371357719,-0.0829850746269,32.2043317481,16358.2290883,16797.6268011,-439.397712856,-140.865724117,-298.531988739,17249.5,17022.8,602.939690738,0.0268810603657,0.27589494798,-0.992891764808,,,,,"2023-06-14T20:36:09.000+09:00",-1328,-774066,0,-0.001953125,0.0266927083333,0.235026041667,1,-0.0019305019305,0.024453024453,-0.109539406939,-0.0976807575722,-0.0286066219307,-0.00917094558051,-0.0194356763502,0.0392538861157,24.8089266604,"train",16831.3333333,-0.0874163266923,0.890460593061,0.912583673308,5225857,8016807.85,0.483044632285,-6332355,-0.0141922947548,19629.0249526,14869.9750474,0.102966970793,,,,,,,,,,,,,,,,,,,,,,,,-0.00539827733202,-0.00730992402943,-0.006184734251,-0.00427308755358,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-11T00:00:00.000+09:00",15380,15620,15290,15330,3668960,-0.001953125,-0.0154142581888,-0.0966411314084,31.9686266246,16200.0399978,16688.9137047,-488.873706979,-210.467320689,-278.40638629,17167.5,17004.2,583.443998542,0.0266008962299,0.293719295379,-1.00957018237,,,,,"2023-06-14T20:36:11.000+09:00",0,-520856,0,-0.0123939986954,0.0293542074364,0.202870189172,1,0.00130208333333,0.021484375,-0.107033639144,-0.0984580280166,-0.0318900004552,-0.0137291142002,-0.018160886255,0.0380589692461,24.752985773,"train",16824.8333333,-0.0888468434556,0.892966360856,0.911153156544,4335202.8,7944923.15,0.461799306391,-10001315,-0.0695485141351,19688.7130017,14646.2869983,0.13559207438,,,,,,,,,,,,,,,,,,,,,,,,-0.0022070810852,-0.00626702340492,0.000253956085195,0.00431389840492,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-12T00:00:00.000+09:00",15350,15400,15100,15140,3518129,-0.0123939986954,-0.0423782416192,-0.144632768362,30.4486403537,16036.9569212,16574.1793562,-537.222435058,-275.818343563,-261.404091495,17039.5,16981.8,563.197998646,0.0242682249081,0.311792259407,-0.946598177981,,,,,"2023-06-14T20:36:13.000+09:00",-5035,-513553,0,0.0158520475561,0.060105680317,0.246367239102,1,0.00130463144162,0.0195694716243,-0.111476275712,-0.108457289569,-0.0354836482865,-0.0182178562459,-0.0172657920406,0.0371993394086,24.6985353992,"train",16811.1666667,-0.0994081314999,0.888523724288,0.9005918685,3703444.6,7480834.5,0.470285634577,-13519444,-0.182928675938,19695.8921021,14383.1078979,0.142466185901,,,,,,,,,,,,,,,,,,,,,,,,-0.00625451625853,-0.00255900259539,-0.00613948243684,-0.00983499609998,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-15T00:00:00.000+09:00",15140,15480,15060,15380,3569530,0.0158520475561,-0.0271979759646,-0.138857782755,34.673820861,15935.8866256,16485.7216262,-549.835000533,-330.621674957,-219.213325576,16915.5,16957.8,552.969570172,0.0245440599377,0.321873551181,-0.884226314007,,,,,"2023-06-14T20:36:15.000+09:00",-1484,-475558,0,0.0286085825748,0.0650195058518,0.21911573472,1,0,0.0277410832232,-0.0907747332328,-0.0930427295994,-0.0357500000347,-0.0214968579296,-0.0142531421051,0.0359538082036,24.7287677355,"train",16812.1666667,-0.0851863233967,0.909225266767,0.914813676603,3705708,7342326.65,0.486157885661,-9949914,-0.205243796937,19637.8260275,14193.1739725,0.217980141892,,,,,,,,,,,,,,,,,,,,,,,,0.00158760937538,-0.00960568072663,0.0142644381808,0.0254577282828,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-16T00:00:00.000+09:00",15600,16050,15590,15820,6090991,0.0286085825748,0.018018018018,-0.125,41.6699542097,15918.057914,16436.4089131,-518.350999118,-368.167539789,-150.183459329,16802.5,16939.8,561.328886588,0.0254308352771,0.32223475394,-0.268821184575,,,,,"2023-06-14T20:36:17.000+09:00",-1301,-190992,0,-0.0031605562579,0.0372945638432,0.185208596713,1,0.0143042912874,0.0299089726918,-0.0584734414522,-0.0661046765605,-0.0327655498811,-0.0232722844367,-0.00949326544432,0.0354822305049,25.2913515936,"train",16818,-0.0593411820668,0.941526558548,0.940658817933,4144017.2,7239078.4,0.841404204159,-3858923,-0.222433735488,19509.6747265,14095.3252735,0.318537756287,,,,,,,,,,,,,,,,,,,,,,,,0.000358965051324,0.00272549814003,0.0282496175234,0.0258830844347,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-17T00:00:00.000+09:00",15940,16110,15690,15770,3662141,-0.0031605562579,0.0266927083333,-0.182901554404,41.1308894598,15895.2797734,16387.0452899,-491.765516539,-392.887135139,-98.8783813995,16626,16917.4,551.233966117,0.0190355508372,0.298800377141,-1.16317930256,,,,,"2023-06-14T20:36:18.000+09:00",-3041,-583691,0,0.000634115409004,0.0380469245403,0.221940393152,1,0.00758533501896,0.0265486725664,-0.0514856249248,-0.0678236608462,-0.0311836091654,-0.0249135786391,-0.00627003052628,0.0349545951882,24.779423187,"train",16823,-0.0625928787969,0.948514375075,0.937407121203,4101950.2,6255846.5,0.58539495814,-7521064,-0.473103240305,19109.9275352,14142.0724648,0.327692235808,,,,,,,,,,,,,,,,,,,,,,,,0.00581395348837,0.0213529231711,-0.00897450974627,-0.024513479429,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-18T00:00:00.000+09:00",15840,15930,15570,15780,3108159,0.000634115409004,0.0293542074364,-0.153433476395,41.2944624747,15877.5444236,16342.0789721,-464.534548517,-407.216617815,-57.3179307023,16483,16896.2,537.574397109,0.0183092673533,0.282483795964,-1.35446335347,,,,,"2023-06-14T20:36:20.000+09:00",-1367,-19217,0,0.0171102661597,0.0240811153359,0.221799746515,1,0.00443880786303,0.0228281547242,-0.0426500030334,-0.0660621914987,-0.0294381843167,-0.0258058693165,-0.00363231500014,0.0340668185747,24.6160397419,"train",16824,-0.0620542082739,0.957349996967,0.937945791726,3989790,5853852.9,0.530959532652,-4412905,-0.383824429548,18811.0902044,14154.9097956,0.349017877688,,,,,,,,,,,,,,,,,,,,,,,,0.00831375818749,0.00203790503363,-0.00767964277848,-0.00140378962462,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-19T00:00:00.000+09:00",15790,16080,15780,16050,3664969,0.0171102661597,0.060105680317,-0.13430420712,45.6828933311,15904.0760508,16320.4434927,-416.367441964,-409.046782645,-7.32065931958,16358.5,16874.6,520.604797315,0.0191160486934,0.260769303449,-0.976973264323,,,,,"2023-06-14T20:36:22.000+09:00",-664,270446,0,0.0205607476636,-0.00311526479751,0.20062305296,0,0.00063371356147,0.0190114068441,-0.0188586973133,-0.0488663434985,-0.0259418966956,-0.0254857808501,-0.000456115845457,0.0324364359698,24.7977945635,"train",16821.5,-0.0458639241447,0.981141302687,0.954136075855,4019158,5656538.55,0.647917267354,-747936,-0.297538942787,18491.3973252,14225.6026748,0.427680531934,,,,,,,,,,,,,,,,,,,,,,,,0.00890116880019,0.00697460192131,0.00820909735951,0.0101356642384,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-22T00:00:00.000+09:00",16120,16700,16100,16380,5867434,0.0205607476636,0.0650195058518,-0.108328796952,50.5485767204,15977.2951199,16324.8550859,-347.559965982,-396.749419312,49.1894533304,16259,16839.4,529.847311793,0.020023926105,0.236628640052,0.153398678375,,,,,"2023-06-13T20:33:31.000+09:00",0,148545,0,0.0018315018315,-0.019536019536,0.176434676435,0,0.00436137071651,0.0373831775701,0.0074420321053,-0.0272812570519,-0.0212185571417,-0.0242215762706,0.00300301912884,0.0323472107322,25.2887443157,"train",16824,-0.0263908701854,1.00744203211,0.973609129815,4478738.8,5563207.9,1.05468537316,5119498,-0.180285631605,18182.6725293,14335.3274707,0.531450259375,,,,,,,,,,,,,,,,,,,,,,,,0.00760110174601,0.0122606092287,0.0129596459175,0.00830013843483,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-23T00:00:00.000+09:00",16460,16500,16270,16410,2635166,0.0018315018315,0.0372945638432,-0.108636610538,50.9784949462,16043.8651014,16331.1621165,-287.297015101,-374.85893847,87.5619233688,16159,16809.8,508.429646665,0.0200174231485,0.204865245147,-1.32762893899,,,,,"2023-06-13T20:33:31.000+09:00",0,170051,0,-0.00243753808653,-0.0201096892139,0.0975015234613,0,0.004884004884,0.0140415140415,0.0155331394269,-0.0237837451963,-0.0175074354114,-0.0228433234899,0.00533588807854,0.0309829157017,24.4901029202,"train",16825.3333333,-0.0246849988113,1.01553313943,0.975315001189,3787573.8,5396443.2,0.488315340741,7754664,-0.216759651987,17814.2087482,14503.7912518,0.575821252237,,,,,,,,,,,,,,,,,,,,,,,,0.00409451405509,0.00835641519177,-0.00226301222359,-0.00652491336027,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-24T00:00:00.000+09:00",16380,16500,16230,16370,2876212,-0.00243753808653,0.0380469245403,-0.0945796460177,50.3499597403,16094.0397012,16334.0389968,-239.999295578,-347.887009891,107.887714314,16073.5,16781,491.398957617,0.0198215763066,0.175145126917,-1.10380323972,,,,,"2023-06-13T20:33:31.000+09:00",-662,283223,0,-0.0128283445327,-0.010384850336,0.106291997557,0,-0.0018281535649,0.0164533820841,0.0184465113385,-0.024491984983,-0.0146609221489,-0.0212514972444,0.00659057509551,0.0300182625301,24.575190379,"train",16826.1666667,-0.0271105520172,1.01844651134,0.972889447983,3630388,5245808.75,0.548287621046,4878452,-0.19426874836,17481.0975987,14665.9024013,0.605321293622,,,,,,,,,,,,,,,,,,,,,,,,-3.8947634905e-05,-0.00430653196145,-0.00239859045163,0.00186899387492,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-25T00:00:00.000+09:00",16310,16540,16110,16160,2823124,-0.0128283445327,0.0240811153359,-0.107182320442,47.0688541141,16104.1874395,16321.1472192,-216.959779763,-321.701563866,104.741784103,15976.5,16768.6,487.013317788,0.0198481473319,0.132709716097,-1.04046735449,,,,,"2023-06-13T20:33:31.000+09:00",-8632,223302,0,-0.00990099009901,0.0173267326733,0.100866336634,1,-0.00366524129505,0.0262675626145,0.0114856195036,-0.0362940257386,-0.0134257289457,-0.0199072749917,0.00648154604598,0.0301369627344,24.5436489633,"train",16824.5,-0.0394959731344,1.0114856195,0.960504026866,3573381,4943222.7,0.571110016953,2055328,-0.32448369158,17036.6183896,14916.3816104,0.586546937492,,,,,,,,,,,,,,,,,,,,,,,,-0.00496991178017,-0.00904776377621,-0.00785843275251,-0.00378058075647,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-26T00:00:00.000+09:00",16100,16260,15920,16000,2667363,-0.00990099009901,-0.00311526479751,-0.0643274853801,44.6798434,16088.1586026,16297.3585363,-209.199933699,-299.201237832,90.0013041331,15921.5,16734.8,476.512366517,0.0163038943786,0.116451870444,-1.05452993982,,,,,"2023-06-13T20:33:31.000+09:00",-12644,189703,0,0.00375,0.059375,0.139375,1,-0.00371287128713,0.0210396039604,0.00493043997111,-0.0439085020436,-0.0130749958562,-0.0187000773645,0.00562508150832,0.0297820229073,24.4769449031,"train",16820.1666667,-0.0487609120005,1.00493043997,0.951239088,3373859.8,4619890.9,0.577364933012,-612035,-0.277206405459,16848.5442276,14994.4557724,0.542338864565,,,,,,,,,,,,,,,,,,,,,,,,0.00161272013434,-0.00529656018497,-0.0115137102334,-0.00460442991404,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-30T00:00:00.000+09:00",16030,16260,15960,16060,3003648,0.00375,-0.019536019536,-0.0513880685174,45.7909913469,16083.8265099,16279.7764225,-195.94991261,-278.550972788,82.6010601777,15878,16708.8,463.904340337,0.0162932916925,0.101729264079,-0.787270691323,,,,,"2023-06-13T20:33:31.000+09:00",0,172628,0,0.00124533001245,0.0834371108344,0.120797011208,1,0.001875,0.01875,0.0114624008061,-0.0388298381691,-0.0122011153556,-0.0173443943205,0.00514327896499,0.0288856998965,24.5994250954,"train",16811.5,-0.0447015435862,1.01146240081,0.955298456414,2801102.6,4443796.55,0.675919332986,2391613,-0.180972326467,16685.6286275,15070.3713725,0.612675550245,,,,,,,,,,,,,,,,,,,,,,,,0.0104384459964,0.00980752582332,-0.00668844599638,-0.00605752582332,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-05-31T00:00:00.000+09:00",16020,16080,15870,16080,4768120,0.00124533001245,-0.0201096892139,-0.0365488316357,46.1790552371,16083.2378161,16264.978169,-181.740352924,-259.188848815,77.4484958912,15847.5,16688.6,445.768316027,0.0160861218875,0.0914282968979,0.254904043188,,,,,"2023-06-13T20:33:31.000+09:00",-1994,-123067,0,0.00746268656716,0.113805970149,0.103855721393,1,-0.00249066002491,0.0130759651308,0.0146710837672,-0.0364680081013,-0.011302260754,-0.0161187095034,0.00481644874945,0.0277219102007,25.0627941979,"train",16800.8333333,-0.0429046178265,1.01467108377,0.957095382174,3227693.4,4327558,1.10180383486,7159733,-0.0487927949204,16571.9549675,15123.0450325,0.66046546053,,,,,,,,,,,,,,,,,,,,,,,,-0.00324886289799,0.00638872577804,0.00449419291044,-0.00514339576559,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-01T00:00:00.000+09:00",16100,16380,16030,16200,3553945,0.00746268656716,-0.010384850336,0.00433973961562,48.5585298386,16101.201229,16260.1649713,-158.96374231,-239.143827514,80.180085204,15851,16672.2,438.927722025,0.0144273181892,0.0921747919371,-0.364442800099,,,,,"2023-06-13T20:33:31.000+09:00",0,135763,0,0.0148148148148,0.170987654321,0.117901234568,1,0.00124378109453,0.0217661691542,0.0220175383257,-0.0283225968978,-0.00981257668581,-0.0147619646614,0.00494938797556,0.0270943038287,24.7763353333,"train",16789.3333333,-0.0351016518424,1.02201753833,0.964898348158,3363240,4080358.8,0.87098835524,10713678,0.0959327522864,16581.5313135,15120.4686865,0.738867241932,,,,,,,,,,,,,,,,,,,,,,,,-0.00308483888992,0.00798188904707,0.0105475254571,-0.00051920247991,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-02T00:00:00.000+09:00",16300,16480,16270,16440,3337794,0.0148148148148,0.0173267326733,0.0558766859345,53.0310780217,16153.3241168,16273.4860845,-120.1619677,-215.347455551,95.185487851,15894.5,16666,427.575741881,0.0122935738112,0.0958041673232,-0.452033927124,,,,,"2023-06-13T20:33:31.000+09:00",0,597274,0,0.0310218978102,0.121654501217,0.10097323601,1,0.00617283950617,0.012962962963,0.0343200478153,-0.0135605424217,-0.00730912212289,-0.0130989936467,0.00578987152378,0.0260082568054,24.7282933363,"train",16782.6666667,-0.0204178914753,1.03432004782,0.979582108525,3466174,3841136.95,0.868959905218,14051472,0.251082247927,16655.8796688,15133.1203312,0.858231262524,,,,,,,,,,,,,,,,,,,,,,,,0.0125293382688,0.0049549653847,0.00228547654604,0.00985984943011,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-05T00:00:00.000+09:00",16550,16950,16530,16950,5109308,0.0310218978102,0.059375,0.0721062618596,60.8255721769,16275.8896373,16323.5982264,-47.7085891007,-181.819682261,134.111093161,15951.5,16674.8,433.463188889,0.0135053597599,0.111305506791,1.40995614206,,,,,"2023-06-13T20:33:31.000+09:00",0,1233658,0,0.0265486725664,0.113274336283,0.0572271386431,1,0.00669099756691,0.0255474452555,0.0625959941071,0.0165039460743,-0.00281466602364,-0.0107268249122,0.00791215888853,0.025573049492,25.1845976451,"train",16779.6666667,0.0101511750333,1.06259599411,1.01015117503,3954563,3762756.35,1.35786309948,19160780,0.235481816408,16839.2448958,15063.7551042,1.06238002873,,,,,,,,,,,,,,,,,,,,,,,,0.0054010210044,0.00255742690597,0.0256208768058,0.0284644709042,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-07T00:00:00.000+09:00",17150,17490,17070,17400,6632297,0.0265486725664,0.0834371108344,0.100569259962,66.1615585962,16448.8296931,16403.3316911,45.4980019857,-136.356145412,181.854147398,16031,16700.2,441.072961112,0.0143657786291,0.135432339975,2.38370681452,,,,,"2023-06-13T20:33:31.000+09:00",0,1179190,0,0.0293103448276,0.0775862068966,0.0195402298851,1,0.0117994100295,0.0247787610619,0.0853970432287,0.0419036897762,0.00261482770033,-0.00783656008114,0.0104513877815,0.0253490207535,25.4716872429,"train",16767.3333333,0.0377320981273,1.08539704323,1.03773209813,4680292.8,3916460.55,1.69344154379,25793077,0.310912247029,17116.5579211,14945.4420789,1.13055133836,,,,,,,,,,,,,,,,,,,,,,,,7.26463537266e-05,0.0119961391736,0.0264760262126,0.0145525333928,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-08T00:00:00.000+09:00",17400,17990,17360,17910,8344601,0.0293103448276,0.113805970149,0.15250965251,70.985190156,16673.625125,16514.9367511,158.688373897,-77.3472415501,236.035615447,16149.5,16732.4,454.567749604,0.014374059524,0.165235268932,2.81704302496,,,,,"2023-06-13T20:33:31.000+09:00",-21254,1938371,0,0.0591848129537,0.0469011725293,-0.0284757118928,1,0,0.0362068965517,0.109012662931,0.070378427482,0.00886032238397,-0.00431866228644,0.0131789846704,0.0253806672029,25.7302397959,"train",16767.6666667,0.0681271494742,1.10901266293,1.06812714947,5395589,4138718.35,2.01622828478,34137678,0.442136356053,17483.7334878,14815.2665122,1.15974209765,,,,,,,,,,,,,,,,,,,,,,,,-0.00181602691543,-0.00521164501771,0.031126371743,0.0345219898453,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-09T00:00:00.000+09:00",18030,19140,18010,18970,21807559,0.0591848129537,0.170987654321,0.235026041667,78.0035636429,17026.9135673,16696.793288,330.120279253,4.14626261048,325.974016642,16330,16792.8,509.955767489,0.0176465219741,0.216201777342,4.06415174176,,,,,"2023-06-13T20:33:31.000+09:00",0,7333313,0,-0.0279388508171,0.0158144438587,-0.082762256194,1,0.00670016750419,0.0630932439978,0.16166564605,0.129650802725,0.0174022287429,0.00021856945759,0.0171836592853,0.0268822228513,26.7483812737,"train",16787,0.130041103235,1.16166564605,1.13004110323,9046311.8,5035472.5,4.33078703141,55945237,0.618388760936,18095.287512,14564.712488,1.24775354781,,,,,,,,,,,,,,,,,,,,,,,,0.011609246031,0.00865168411081,0.0475755669227,0.0505331288429,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-12T00:00:00.000+09:00",18980,19150,18030,18440,13980557,-0.0279388508171,0.121654501217,0.202870189172,69.0145489783,17244.31148,16825.9197111,418.391768871,86.9953638626,331.396405008,16485.5,16839.6,553.530355526,0.0194040827858,0.233674464657,1.85399072467,,,,,"2023-06-13T20:33:31.000+09:00",-1412,695932,0,0.0233188720174,0.0455531453362,-0.0385032537961,1,0.000527148128624,0.0590405904059,0.118558733432,0.0950378868857,0.0226893583986,0.00471775292096,0.0179716054777,0.0300179151587,26.2754556337,"train",16814.6666667,0.096661644596,1.11855873343,1.0966616446,11174864.4,5551052.35,2.518541732,41964680,0.468073364504,18411.6201935,14559.3798065,1.00736709125,,,,,,,,,,,,,,,,,,,,,,,,-0.00447152008966,0.00231976553394,-0.0234673307274,-0.030258616351,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-13T00:00:00.000+09:00",18580,19190,18550,18870,11632474,0.0233188720174,0.113274336283,0.246367239102,71.848998719,17494.4174062,16977.3330659,517.084340294,173.013159149,344.071181145,16672,16884,567.563901559,0.0189483500732,0.250081956497,1.20595323744,,,,,"2023-06-14T06:50:16.000+09:00",0,1447049,0,-0.00635930047695,0.0211976682565,-0.00105988341282,1,0.00759219088937,0.0347071583514,0.1318378119,0.11762615494,0.0274024557654,0.00916868887911,0.0182337668863,0.030077578249,26.1146398659,"train",16834.3333333,0.120923509494,1.1318378119,1.12092350949,12479497.6,5956769.6,1.95281583495,53597154,0.563364058936,18756.6831894,14587.3168106,1.02717842481,,,,,,,,,,,,,,,,,,,,,,,,0.00327077034248,0.0124751625723,0.0200481016749,0.0108437094451,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-14T00:00:00.000+09:00",18980,19000,18480,18750,6886391,-0.00635930047695,0.0775862068966,0.21911573472,69.9265683083,17687.5839591,17108.6417276,578.942231405,254.1989736,324.743257805,16840.5,16932,564.166480019,0.0192938009424,0.259163731177,0.16328025673,,,,,"2023-06-15T06:50:16.000+09:00",-3581,630164,0,0,0.0277333333333,-0.0192,1,0.00582935877054,0.0275569687334,0.113387369734,0.107370659107,0.0308769190083,0.013557278592,0.0173196404163,0.0300888789344,25.5840067346,"train",16857.5,0.112264570666,1.11338736973,1.11226457067,12530316.4,6122612.65,1.12474712899,46710763,0.462716492444,19022.7234074,14658.2765926,0.9375124915,-10928961,-14363491,,7740994,10208633,,3446811,4384048,,,,,,,,,,,,,,,,-0.00715328190451,-0.027854283516,0.000793981427562,0.0214949830391,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-15T00:00:00.000+09:00",18820,19060,18640,18750,6261737,0,0.0469011725293,0.185208596713,69.9265683083,17851.0325807,17230.2238219,620.808758841,327.520930648,293.287828193,16987,16967,553.868874304,0.0189284943801,0.268409690259,0.0279163128936,,,,,"2023-06-16T06:50:16.000+09:00",1322,468083,0,0.0277333333333,-0.0394666666667,0.0165333333333,0,0.00373333333333,0.0224,0.103785247542,0.10508634408,0.0331098004715,0.0174677829679,0.0156420175036,0.0295396732962,25.488917212,"train",16885.1666667,0.110442104016,1.10378524754,1.11044210402,12113743.6,6131149.95,1.02129894898,46710763,0.412399683684,19266.7377042,14707.2622958,0.886667290001,-10309930,-14467242,-17548083,7512192,10413940,13545144,3057268,4214992,4275229,,,,,,,,,,,,,,,-0.00402431388121,0.0071229482812,0.00402431388121,-0.0071229482812,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-16T00:00:00.000+09:00",18880,19360,18660,19270,9271007,0.0277333333333,0.0158144438587,0.221940393152,73.4911766791,18069.3352606,17381.3183536,688.016907017,399.620125922,288.396781095,17162,17011.2,564.306811854,0.0191560836874,0.28116244833,0.609749081592,,,,,"2023-06-19T06:50:16.000+09:00",994,1863314,0,0.000518941359626,-0.0601971977167,-0.0716139076284,0,0.00693333333333,0.0373333333333,0.12282950705,0.1327831076,0.0357040429173,0.020737941148,0.0149661017693,0.029284214419,25.908707323,"train",16922.6666667,0.138709423259,1.12282950705,1.13870942326,9606433.2,6411593.25,1.44597553814,55981770,0.495218828799,19574.6549691,14749.3450309,0.936863129412,-3418923,-13351328,-18469725,2841865,9877330,14669308,666683,3756301,4133630,,,,,,,,,,,,,,,0.00661289456938,0.0112865017539,0.021120438764,0.0164468315794,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-19T00:00:00.000+09:00",19340,19370,19010,19280,6161779,0.000518941359626,0.0455531453362,0.221799746515,73.5560903006,18255.5913744,17521.9614385,733.629935849,466.422087907,267.207847942,17337,17051.2,549.71346815,0.0191589915779,0.287559574515,-0.0869551132327,,,,,"2023-06-20T06:50:16.000+09:00",0,1534,0,-0.00051867219917,-0.0772821576763,-0.0871369294606,0,0.00363258951738,0.0186818889465,0.112072446213,0.130712207938,0.0380513452204,0.0241920170076,0.0138593282127,0.0285121093439,25.5006996607,"train",16964.8333333,0.136468577155,1.11207244621,1.13646857715,8042677.6,6564274.25,0.938683967995,62143549,0.506959729783,19829.7101717,14844.2898283,0.889736444709,-2861639,-11421660,-18899904,2629071,8642770,15202821,114756,2933728,3996625,,,,,,,,,,,,,,,-0.00620384722312,0.000743285094881,0.00672278858275,-0.000224343735255,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-20T00:00:00.000+09:00",19370,20200,19160,19270,15170674,-0.00051867219917,0.0211976682565,0.20062305296,73.3626241771,18411.6542399,17651.4457764,760.208463443,525.179363015,235.029100428,17498,17097,584.73393471,0.0192283750704,0.291986824418,1.62659277097,,,,,"2023-06-21T06:50:16.000+09:00",0,110708,0,0,-0.0539699014011,-0.0996367410483,0,0.00466804979253,0.0539419087137,0.101268716425,0.127098321343,0.0394503613619,0.027253729269,0.0121966320928,0.0303442623098,26.4011795415,"train",17010.8333333,0.132807524617,1.10126871642,1.13280752462,8750317.6,7139559.5,2.1248753512,46972875,0.334199967099,20052.5927268,14943.4072732,0.846826322135,-3061380,-5807845,-21419731,2994607,5198629,17640779,175126,770615,4305278,,,,,,,,,,,,,,,-0.00175895765472,-0.00247577677496,0.00124028545555,0.00195710457579,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-21T00:00:00.000+09:00",19400,19660,19040,19270,7437770,0,0.0277333333333,0.176434676435,73.3626241771,18543.7074337,17771.3386819,772.368751861,574.617240784,197.751511077,17642.5,17141.4,587.252939374,0.0191518497043,0.296057390411,0.0445715708043,,,,,"2023-06-22T06:50:16.000+09:00",664,578459,0,-0.0653866113129,-0.0659055526725,-0.0830306175402,0,0.00674623767514,0.0321743642968,0.092248830948,0.124178888539,0.0400814090223,0.0298192652197,0.0102621438026,0.0304749838803,25.6883863921,"train",17063.1666667,0.129333164028,1.09224883095,1.12933316403,8860593.4,7218076.3,1.03043659985,46972875,0.289920577592,20254.0962552,15030.9037448,0.811591042601,-2832242,-5254609,-22098912,2468456,4604792,17765380,441790,751280,4856769,,,,,,,,,,,,,,,-0.00855307860924,-0.0120824449183,0.00855307860924,0.0120824449183,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-22T00:00:00.000+09:00",19260,19280,18000,18010,13508101,-0.0653866113129,-0.0394666666667,0.0975015234613,52.9942977713,18461.5985978,17789.017298,672.581299745,594.210052576,78.3712471689,17722.5,17165,636.734872276,0.0250029201049,0.288113331784,1.15094218791,,,,,"2023-06-23T06:50:16.000+09:00",-1992,-486030,0,0.00555247084953,-0.0144364242088,-0.0244308717379,0,-0.000518941359626,0.0664244940322,0.0162223162646,0.0492280803962,0.0373448806077,0.0329933399542,0.00435154065347,0.0353545181719,26.2174825757,"train",17091.6666667,0.0537298878596,1.01622231626,1.05372988786,10309866.2,7761723.05,1.74034823363,33464774,0.165621150319,20275.5442613,15169.4557387,0.556305330143,-2471362,-3583092,-21605064,2041083,3171661,17441734,690276,566736,4721173,,,,,,,,,,,,,,,0.00428632827776,0.000776521639831,-0.0696729395907,-0.0661631329528,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-23T00:00:00.000+09:00",17900,18370,17890,18110,5520005,0.00555247084953,-0.0601971977167,0.106291997557,54.0838795042,18407.5065058,17812.7937945,594.712711338,594.310584328,0.402127009705,17809.5,17192.2,625.539524256,0.0249450240883,0.278537888526,-0.484894938523,,,,,"2023-06-26T06:50:16.000+09:00",-11657,500887,0,-0.017669795693,0,-0.04086140254,0,-0.00610771793448,0.0266518600777,0.0168730172099,0.0533846744454,0.0328389128293,0.0328167081352,2.22046940754e-05,0.0345411112234,25.3281088749,"train",17127.6666667,0.0573535994395,1.01687301721,1.05735359944,9559665.8,7893912.7,0.69927363144,38984779,0.216029289252,20289.8102629,15329.1897371,0.560577098862,-1270392,-3659314,-22099274,762276,3119040,17782311,556639,660571,4880484,,,,,,,,,,,,,,,-0.00909897058257,-0.00175722859947,0.0146514414321,0.00730969944899,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-26T00:00:00.000+09:00",17900,18040,17550,17790,5166894,-0.017669795693,-0.0772821576763,0.100866336634,50.0831809034,18312.5055049,17811.1053652,501.400139665,575.728495396,-74.3283557306,17891,17208.6,620.858129666,0.0251432174222,0.264096186206,-0.592536937367,,,,,"2023-06-27T06:50:16.000+09:00",-166,147731,0,0.0247329960652,0.017425519955,-0.0286677908938,1,-0.0115958034235,0.0270568746549,-0.0056452965178,0.033785432865,0.0281843810942,0.0323624786619,-0.00417809756777,0.0348992765411,25.2441740729,"train",17155.8333333,0.0369650750474,0.994354703482,1.03696507505,9360688.8,8011101.2,0.644966761873,33817885,0.198240892276,20253.4724337,15528.5275663,0.478624089204,772718,-1620252,-20288319,-60161,1915560,16901754,-555951,80573,4040386,,,,,,,,,,,,,,,0.00470798801603,0.00532668830872,-0.022377783709,-0.0229964840017,,,0,1,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-27T00:00:00.000+09:00",17830,18300,17810,18230,5005256,0.0247329960652,-0.0539699014011,0.139375,55.0110712083,18299.8123503,17842.1345974,457.67775286,552.118346888,-94.4405940289,18002.5,17219.2,612.939691833,0.0252405369989,0.244394212382,-0.665003062853,,,,,"2023-06-28T06:50:16.000+09:00",-9365,93687,0,-0.0126165660998,-0.0170049369172,-0.0285244103127,0,0.00224845418775,0.0275435637999,0.0126371337314,0.0587019141424,0.0251057461799,0.030286250515,-0.0051805043351,0.0336225832053,25.236822986,"train",17182.1666667,0.0609837719341,1.01263713373,1.06098377193,7327605.2,8127995.85,0.615804448276,38823141,0.2425885589,20202.3534042,15802.6465958,0.551707990988,466808,-54904,-20297984,269383,446437,16875208,-618069,-226459,4059041,,,,,,,,,,,,,,,-0.000313686004182,-0.00609437180216,0.0250466820694,0.0308273678674,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-28T00:00:00.000+09:00",18340,18340,17970,18000,3466874,-0.0126165660998,-0.0659055526725,0.120797011208,52.1148264042,18253.6873733,17853.828331,399.859042367,521.666485984,-121.807443617,18099.5,17222,595.586856702,0.0255911752767,0.222296787174,-1.00272020298,,,,,"2023-06-29T06:50:16.000+09:00",-7973,-528349,0,-0.0138888888889,-0.0144444444444,-0.0711111111111,0,0.00603400987383,0.0202962150302,-0.00549738943065,0.0451747764487,0.0222143912426,0.0289814714436,-0.00676708020096,0.0330881587057,24.8568909182,"train",17209.6666667,0.0459238025141,0.994502610569,1.04592380251,6533426,8151157.15,0.425322924856,35356267,0.202208431229,20111.2303497,16087.7696503,0.475270045507,828849,1777,-20764669,-182844,467740,16759570,-537511,-318730,4611461,,,,,,,,,,,,,,,-0.00666307686944,-0.00820234745007,-0.0059534892304,-0.00441421864977,,,0,1,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-29T00:00:00.000+09:00",18140,18180,17700,17750,3398202,-0.0138888888889,-0.0144364242088,0.103855721393,49.089510547,18176.1970082,17846.1373435,330.059664717,483.345121731,-153.285457013,18183,17215.4,587.330652652,0.0259433225649,0.19761782149,-0.990298720521,,,,,"2023-06-30T06:50:16.000+09:00",-21472,93418,0,0.0202816901408,-0.0197183098592,-0.0501408450704,0,0.00777777777778,0.0266666666667,-0.0238134521256,0.0310535915518,0.0185949106883,0.0272307110834,-0.00863580039512,0.0330890508536,24.8228978211,"train",17222.1666667,0.0306484859629,0.976186547874,1.03064848596,4511446.2,8082661.25,0.420431080172,31958065,0.153404499044,19979.6424241,16386.3575759,0.379497446404,-799436,51674,-20841359,574995,449472,16613379,221040,-388663,4831994,,,,,,,,,,,,,,,-0.0055261115596,-0.00597483188576,-0.00836277732929,-0.00791405700313,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-06-30T00:00:00.000+09:00",17870,18180,17860,18110,3431001,0.0202816901408,0,0.117901234568,53.2941422097,18166.0128531,17865.6827255,300.330127645,446.742122914,-146.411995269,18278.5,17191.6,576.092748891,0.026146612071,0.169723452243,-0.980830221572,,,,,"2023-07-03T06:50:16.000+09:00",-3984,196824,0,-0.000552181115406,-0.0392048591938,-0.0347874102706,0,0.00676056338028,0.0180281690141,-0.00921848072872,0.0534214383769,0.0165836624873,0.0246682563729,-0.00808459388563,0.031810753666,24.8525821642,"train",17239.6666667,0.0504843481119,0.990781519271,1.05048434811,4093645.4,8076514.05,0.424812113092,35389066,0.152760137896,19829.6450609,16727.3549391,0.44568528623,-130814,1084674,-20669933,-362822,-678661,15842428,472677,-310421,5256874,,,,,,,,,,,,,,,0.00559211300304,0.00748442195895,0.0146895771378,0.0127972681819,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-03T00:00:00.000+09:00",18210,18220,17910,18100,3281662,-0.000552181115406,0.017425519955,0.10097323601,53.1627980709,18155.8570295,17883.0395606,272.817468939,411.957192119,-139.139723179,18361.5,17180.8,557.08612397,0.0261000380087,0.142388179409,-1.01116564771,,,,,"2023-07-04T06:50:16.000+09:00",-3236,-350007,0,-0.00994475138122,-0.0204419889503,-0.0337016574586,0,0.00552181115406,0.0171176145776,-0.0142417558478,0.0535015831626,0.0150727883392,0.0227600658629,-0.00768727752372,0.0307782388934,24.8075277766,"train",17253.3333333,0.0490726429675,0.985758244152,1.04907264297,3716599,8073707.45,0.406462832636,32107404,0.111819335242,19668.7302781,17054.2697219,0.399979366918,139696,-631245,-20479634,-408821,119080,15637725,255815,493036,5274522,,,,,,,,,,,,,,,0.0148930693996,0.0242444485396,-0.015445250515,-0.024796629655,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-04T00:00:00.000+09:00",18080,18080,17800,17920,3546173,-0.00994475138122,-0.0170049369172,0.0572271386431,50.7388195434,18119.5713327,17885.7773709,233.793961761,376.324546047,-142.530584286,18410,17168.4,538.722829401,0.0255929109849,0.125754091557,-0.926978032508,,,,,"2023-07-05T06:50:16.000+09:00",-22576,46480,0,-0.0100446428571,0.0518973214286,-0.0234375,1,-0.00110497237569,0.0154696132597,-0.0266159695817,0.0437781039584,0.0130465380447,0.0210002536857,-0.00795371564098,0.0300626578907,24.8750522383,"train",17269,0.0376976084313,0.973384030418,1.03769760843,3424782.4,7995550.7,0.443518293243,28561231,0.0587855130479,19567.5664128,17252.4335872,0.28834907674,-159696,-574830,-20572858,-280861,-100772,15646032,421860,651266,5397672,,,,,,,,,,,,,,,-0.00351973317656,0.000798389726636,-0.00642501820466,-0.0107431411079,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-05T00:00:00.000+09:00",18050,18200,17610,17740,4161144,-0.0100446428571,-0.0144444444444,0.0195402298851,48.3640144939,18061.175743,17874.9790472,186.196695889,338.298976015,-152.102280127,18427,17155.8,542.385484444,0.025156561124,0.120106387237,-0.76280459187,,,,,"2023-07-06T06:50:16.000+09:00",-2656,-34760,0,-0.0191657271702,0.0366403607666,-0.00281848928974,1,0.00725446428571,0.0329241071429,-0.0372822488739,0.0340526236025,0.0104958678629,0.0190698408126,-0.00857397294966,0.0305741535763,25.0248778503,"train",17280.5,0.0265906657793,0.962717751126,1.02659066578,3563636.4,7871993.05,0.528601076445,24400087,-0.00884775933586,19533.6001988,17320.3998012,0.189589790088,-502295,-246470,-19862793,-22376,-518193,14762972,514551,741641,5558239,,,,,,,,,,,,,,,-0.00551804450683,0.00132584269663,-0.00452659835032,-0.0113704855538,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-06T00:00:00.000+09:00",17700,17810,17360,17400,4432982,-0.0191657271702,-0.0197183098592,-0.0284757118928,44.1596149712,17959.456398,17839.795414,119.660983927,294.571377598,-174.910393671,18401.5,17135.6,535.786521269,0.0246702565399,0.127652671715,-0.659216684274,,,,,"2023-07-07T06:50:16.000+09:00",-2576,-55602,0,0,0.0954022988506,-0.0247126436782,1,-0.00225479143179,0.0253664036077,-0.0544249110127,0.0154298653096,0.00687706804179,0.0169293895171,-0.0100523214753,0.0307923288086,25.0688085385,"train",17290,0.00636205899364,0.945575088987,1.00636205899,3770592.4,7676412.1,0.577480982294,19967105,-0.092299454585,19576.0003193,17226.9996807,0.0736484769072,-536546,-368355,-18367015,35443,-420472,13614601,486247,758243,5151308,,,,,,,,,,,,,,,-0.00880573865839,-0.0231715253933,-0.0103599885118,0.00400579822306,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-07T00:00:00.000+09:00",17330,17590,17160,17400,3739076,0,-0.0392048591938,-0.082762256194,44.1596149712,17873.3861829,17807.217976,66.1682069327,248.890743465,-182.722536532,18323,17122,528.230341179,0.0204447124439,0.133271676915,-0.805623316148,,,,,"2023-07-10T06:50:16.000+09:00",-4150,26290,0,0.0189655172414,0.0281609195402,-0.0275862068966,1,-0.00402298850575,0.0247126436782,-0.0503738470774,0.0162364209789,0.00380277051337,0.0143040657164,-0.010501295203,0.030358065585,24.8985745653,"train",17300.8333333,0.00573190116083,0.949626152923,1.00573190116,3832207.4,6772987.95,0.552057087301,19967105,-0.265600147716,19543.9684681,17102.0315319,0.122021360852,180762,-263254,-16189222,-210166,51884,12369593,34049,212638,4319089,,,,,,,,,,,,,,,-0.0115714570726,-0.00374484509437,0.0115714570726,0.00374484509437,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-10T00:00:00.000+09:00",17500,17940,17500,17730,4260814,0.0189655172414,-0.0204419889503,-0.0385032537961,49.1368617858,17851.3267701,17801.4981259,49.8286442511,209.078323622,-159.249679371,18287.5,17114.6,529.071031094,0.0202647554201,0.136303003118,-0.593273064492,,,,,"2023-07-11T06:50:16.000+09:00",-2321,137857,0,0.0631697687535,-0.00733220530175,-0.0524534686971,0,0.00574712643678,0.0252873563218,-0.0304853041695,0.0359576034497,0.00281041422736,0.011792347638,-0.00898193341065,0.0298404416861,25.0479841789,"train",17313.5,0.0240563721951,0.96951469583,1.0240563722,4028037.8,6287000.8,0.677718062323,24227919,-0.141059000661,19533.8205848,17041.1794152,0.27634165446,477713,91547,-13581610,-37650,-147022,10530388,-415693,70133,3577470,,,,,,,,,,,,,,,-0.00237858717463,-0.0079790607308,0.021344104416,0.0269445779722,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-11T00:00:00.000+09:00",18050,18930,18030,18850,12449251,0.0631697687535,0.0518973214286,-0.00105988341282,61.6354215209,18004.9688055,17879.1649314,125.803874125,192.423433723,-66.619559598,18286.5,17149.6,576.994528873,0.0242075424154,0.136109174832,1.75743407161,,,,,"2023-07-12T06:50:16.000+09:00",0,1266338,0,-0.0244031830239,-0.079575596817,-0.110875331565,0,0.0180485053582,0.0507614213198,0.0308150821644,0.0991510006064,0.0066739455769,0.01020813972,-0.00353419414313,0.0306097893302,26.1814392113,"train",17332.6666667,0.0875418285319,1.03081508216,1.08754182853,5808653.4,6327839.65,1.96737776059,36677170,-0.133694791081,19530.9802128,17042.0197872,0.726399742725,741021,532362,-5905217,-164567,-304178,5240116,-554038,-217655,977767,,,,,,,,,,,,,,,0.0165787281311,0.0213633986168,0.0465910406225,0.0418063701367,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-12T00:00:00.000+09:00",19020,19110,18350,18390,7333258,-0.0244031830239,0.0366403607666,-0.0192,55.5931204389,18064.2043739,17917.0045661,147.199807796,183.378708537,-36.1789007412,18268.5,17178.8,590.06634824,0.0247664818778,0.134377845319,0.281837318253,,,,,"2023-07-13T06:50:16.000+09:00",0,-684408,0,0.0364328439369,-0.0391517128874,-0.0755845568244,0,0.00901856763926,0.0403183023873,0.00665079234748,0.0705055067874,0.00800433973877,0.00997165353656,-0.00196731379778,0.0320862614595,25.6274927675,"train",17341.5,0.0604618977597,1.00665079235,1.06046189776,6443076.2,6350183,1.15481049916,29343912,-0.136742917488,19495.9408336,17041.0591664,0.54949322064,222744,461785,-5037517,35681,109941,4664280,-252684,-554597,619594,,,,,,,,,,,,,,,0.00477270155201,0.0013087068838,-0.0291758845759,-0.0257118899077,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-13T00:00:00.000+09:00",18480,19180,18170,19060,8868816,0.0364328439369,0.0954022988506,0.0165333333333,61.5115214677,18217.403701,18001.6708945,215.732806453,189.84952812,25.8832783323,18284,17226.2,620.06160908,0.0260545395431,0.137694096262,0.676411869494,,,,,"2023-07-14T06:50:16.000+09:00",39840,-80633,0,-0.0613850996852,-0.0781741867786,-0.114375655824,0,0.00489396411093,0.0549211528004,0.0424414788886,0.106454122209,0.0113186152389,0.00996062581954,0.00135798941932,0.0325320886191,25.8533990389,"train",17357.8333333,0.0980633143538,1.04244147889,1.09806331435,7330243,6480536.95,1.36853104433,38212728,-0.0655658247578,19542.799428,17025.200572,0.808230200429,-2558816,-1930723,-5830496,1463260,1280795,4481456,1117661,701547,1637863,,,,,,,,,,,,,,,0.00641234775043,0.0149906805473,0.0300204961865,0.0214421633896,,,1,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-14T00:00:00.000+09:00",18870,18870,17840,17890,12639660,-0.0613850996852,0.0281609195402,-0.0716139076284,49.1840464482,18167.0339008,17993.3989764,173.634924415,186.606607379,-12.9716829643,18215,17261.4,662.914351288,0.028622886379,0.130015912859,1.60419769627,,,,,"2023-07-17T06:50:16.000+09:00",6342,-3335204,0,-0.0162101732812,-0.0290665176076,-0.0536612632756,0,-0.0099685204617,0.0540398740818,-0.0178424375515,0.0364165131449,0.00970569728423,0.0104307773829,-0.00072508009862,0.0370550224309,26.1443472241,"train",17334.3333333,0.0320558429321,0.982157562449,1.03205584293,9110359.8,6648969.6,1.9009953061,25573068,-0.228672289312,19399.1199264,17030.8800736,0.362767278565,-1708410,-1356810,-4194704,864334,770322,3262585,905708,654004,1216792,,,,,,,,,,,,,,,0.0143059473686,0.0035943431086,-0.0756910470538,-0.0649794427938,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-17T00:00:00.000+09:00",17910,18020,17550,17600,5080681,-0.0162101732812,-0.00733220530175,-0.0871369294606,46.6865424444,18079.7979161,17964.2583115,115.539604591,172.393206822,-56.8536022302,18131,17302,649.134754768,0.0287433629381,0.121975058589,-0.403920453005,,,,,"2023-07-18T06:50:16.000+09:00",-3984,-794253,0,-0.0142045454545,-0.0181818181818,-0.05625,0,0.00111794298491,0.0262716601453,-0.0292868567647,0.0172234423766,0.00656475026088,0.00979506856942,-0.00323031830853,0.0368826565209,25.2166100467,"train",17317,0.0163423225732,0.970713143235,1.01634232257,9274333.2,6594914.7,0.770393739892,20492387,-0.315782416412,19236.7648936,17025.2351064,0.259894710415,-3707984,-3723912,-5883862,1029993,1177584,3065202,2769435,2630531,3274273,,,,,,,,,,,,,,,-0.00353840885744,0.00224260275807,-0.0126717644237,-0.0184527760392,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-18T00:00:00.000+09:00",17690,17780,17310,17350,4769079,-0.0142045454545,-0.079575596817,-0.0996367410483,44.5847262418,17967.5213136,17918.7576958,48.7636177829,147.667289014,-98.903671231,18035,17332.8,636.339415141,0.0288120097141,0.113546359013,-0.407396189535,,,,,"2023-07-19T06:50:16.000+09:00",3320,-636631,0,0.0184438040346,0.0207492795389,-0.0599423631124,1,0.00511363636364,0.0267045454545,-0.0379817022456,0.000992338225792,0.00281058315752,0.00851108294029,-0.00570049978277,0.0366766233511,25.1390115478,"train",17297.1666667,0.0030544501508,0.962018297754,1.00305445015,7738298.8,6074834.95,0.785054909187,15723308,-0.257205070238,19058.9042924,17011.0957076,0.165496079525,3275566,603822,506450,-3580893,-2135531,-2094044,747468,2003053,2210205,,,,,,,,,,,,,,,-0.00434516991218,0.0176446359194,-0.00985937554237,-0.0318491813739,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-19T00:00:00.000+09:00",17350,17690,17180,17670,4079456,0.0184438040346,-0.0391517128874,-0.0830306175402,47.8227417995,17921.7488038,17900.3311998,21.4176039838,122.417352008,-100.999748024,17955,17370,627.315171203,0.0292433626136,0.0961041040345,-0.568016603824,,,,,"2023-07-20T06:50:16.000+09:00",3320,-222510,0,-0.00565930956423,-0.0537634408602,-0.0803621958121,0,0,0.0293948126801,-0.015873015873,0.0172711571675,0.00121208851068,0.00692797691046,-0.00571588839978,0.0355017074818,25.0010977695,"train",17285.5,0.0222440774059,0.984126984127,1.02224407741,7087538.4,5906919.25,0.69062328895,19802764,-0.229985461542,18817.774594,17092.225406,0.334835192186,3355742,1776188,1993280,-3731157,-2996516,-2937028,806933,1713621,1581935,,,,,,,,,,,,,,,0.00023776470498,0.0104797952174,0.0182060393296,0.00796400881722,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-20T00:00:00.000+09:00",17650,17650,17270,17570,2853528,-0.00565930956423,-0.0781741867786,-0.0244308717379,46.9004649627,17867.6336032,17875.8622221,-8.22861883873,96.2881578386,-104.516776677,17933,17410.6,611.07837326,0.0256388092305,0.0979581351909,-0.911687586606,,,,,"2023-07-21T06:50:16.000+09:00",-3985,-153871,0,-0.0113830392715,-0.0404097894138,-0.088218554354,0,-0.00113186191285,0.0215053763441,-0.0202420119333,0.00915534214789,-0.000468333456957,0.00548025941028,-0.00594859286723,0.0347796456038,24.6380148626,"train",17271.5,0.0172828069363,0.979757988067,1.01728280694,5884480.8,5374190.6,0.530968886738,16949236,-0.153656050085,18811.3416192,17054.6583808,0.293360583132,6193668,5028572,2781168,-4570517,-4856193,-3546398,-1227254,285616,1356743,,,,,,,,,,,,,,,-0.00307103640769,0.00853072359589,-0.00258827315654,-0.0141900331601,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-21T00:00:00.000+09:00",17500,17570,17260,17370,3059896,-0.0113830392715,-0.0290665176076,-0.04086140254,45.0300253145,17791.0745874,17838.3909464,-47.316359012,67.5672544685,-114.88361348,17896,17450.8,589.57277517,0.0256910579647,0.101393431801,-0.779828176674,,,,,"2023-07-24T06:50:16.000+09:00",-7304,-52794,0,-0.00518134715026,0.00633275762809,-0.0777202072539,1,-0.00398406374502,0.0176437108708,-0.0293920429146,-0.00463016022188,-0.00272402757697,0.00388988223768,-0.00661390981465,0.0339420135388,24.6963913457,"train",17259.6666667,0.00639255296549,0.970607957085,1.00639255297,3968528,5251185.15,0.582705791663,13889340,-0.238950239643,18803.2684278,16988.7315722,0.210118866749,1757210,4069442,3534052,-1512629,-4512494,-4368949,-209147,888198,1444419,,,,,,,,,,,,,,,0.0036650603985,0.00319879776728,-0.01504809967,-0.0145818370388,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-24T00:00:00.000+09:00",17370,17390,17030,17280,4077810,-0.00518134715026,-0.0181818181818,-0.0286677908938,44.1762326385,17712.4477278,17797.028654,-84.5809262816,37.1376183185,-121.7185446,17870.5,17489.8,573.1747198,0.0254472708311,0.105829202863,-0.396555696514,,,,,"2023-07-25T06:50:16.000+09:00",-3321,436957,0,0.0248842592593,0.0121527777778,-0.0746527777778,1,0,0.020725388601,-0.0330432836238,-0.0119955631282,-0.00489472953018,0.00214916772676,-0.00704389725695,0.0331698333218,24.9783756799,"train",17246,0.0019714716456,0.966956716376,1.00197147165,3767953.8,5196730.95,0.784687535151,9811530,-0.230975542422,18816.1103849,16924.8896151,0.187767811437,735424,6219596,1955986,-943723,-4970232,-3820590,225220,-830594,2363106,,,,,,,,,,,,,,,0.00719223223591,-0.00500759699544,-0.0123735793862,-0.000173750154817,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-25T00:00:00.000+09:00",17310,17790,17310,17710,5707891,0.0248842592593,0.0207492795389,-0.0285244103127,49.1381863211,17712.0711543,17790.5820871,-78.5109328172,14.0079080913,-92.5188409085,17844.5,17541.2,568.662239815,0.0254549779263,0.104587452684,0.168602910449,,,,,"2023-07-26T06:50:16.000+09:00",-1465,751781,0,-0.055900621118,-0.0118577075099,-0.0750988142292,0,0.00173611111111,0.0277777777778,-0.0075373364342,0.00962305885572,-0.00443314132226,0.000790960366534,-0.00522410168879,0.032109669103,25.3392448922,"train",17256.1666667,0.0262997768914,0.992462663566,1.02629977689,3955716.2,5231862.7,1.09098638999,15519421,-0.222709590601,18777.6553997,16911.3446003,0.427932689431,20957,1773963,2335317,-391005,-1666305,-4206786,414272,-47580,2389084,,,,,,,,,,,,,,,0.00301689537498,0.0108183675664,0.0218673638843,0.0140658916929,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-26T00:00:00.000+09:00",17760,17770,16550,16720,10079108,-0.055900621118,-0.0537634408602,-0.0711111111111,40.2644460218,17559.4448228,17711.2797103,-151.834887421,-19.1606510112,-132.67423641,17780.5,17568,615.186365542,0.0280481028457,0.118104718766,1.51558564297,,,,,"2023-07-27T06:50:16.000+09:00",-3984,-1547999,0,0.00837320574163,0.058014354067,-0.00897129186603,1,0.00282326369283,0.068887634105,-0.0596439920137,-0.0482695810565,-0.00908103393668,-0.00114597195043,-0.00793506198625,0.0367934429152,25.8503362113,"train",17252.6666667,-0.0308744541907,0.940356007986,0.969125545809,5155646.6,5562474.4,1.8119828111,5440313,-0.26890868927,18830.480476,16730.519524,-0.00500939028458,-558925,154775,2146278,300775,-480562,-3885330,297573,378838,2279503,,,,,,,,,,,,,,,-0.0167269748071,-0.0418422060513,-0.0391736463109,-0.0140584150667,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-27T00:00:00.000+09:00",16630,17210,16630,16860,4696296,0.00837320574163,-0.0404097894138,-0.0501408450704,41.8633239725,17451.837927,17648.2219539,-196.384026927,-54.6053261943,-141.778700732,17736,17588.8,612.673053718,0.0280470268459,0.126769926984,-0.316025869273,,,,,"2023-07-28T06:50:16.000+09:00",0,226333,0,0.0367734282325,0.00652431791222,-0.00948991696323,1,-0.00538277511962,0.0346889952153,-0.0493910690122,-0.0414354589284,-0.0116479256777,-0.00323875007084,-0.00840917560691,0.0363388525337,25.0949839024,"train",17255.5,-0.022920228333,0.950608930988,0.977079771667,5524200.2,5627379.1,0.834544095314,10136609,-0.19388649327,18860.1957125,16611.8042875,0.110388124478,-1507279,-1481351,1248143,1241726,842011,-3153859,335134,731794,2477200,,,,,,,,,,,,,,,0.00441682482371,-0.0186980224954,0.00395638091791,0.027071228237,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-28T00:00:00.000+09:00",16860,17480,16570,17480,5137810,0.0367734282325,0.00633275762809,-0.0347874102706,48.4445302502,17456.1705536,17635.7610685,-179.590514836,-79.6023639227,-99.9881509137,17704.5,17623,633.910692738,0.0289238356703,0.126045499151,-0.197848258222,,,,,"2023-07-31T09:17:03.000+09:00",-18592,206609,0,0.000572082379863,-0.0320366132723,-0.0177345537757,0,0,0.0539739027284,-0.0126803919907,-0.00811439595983,-0.0102740569128,-0.00455391097956,-0.00572014593328,0.0362649137722,25.2209501258,"train",17278,0.0116911679593,0.987319608009,1.01169116796,5939783,5712719.55,0.899363246354,15274419,-0.176051413201,18820.2862699,16588.7137301,0.399398296042,-200817,-184064,2265314,-275118,-428794,-4119082,44839,206406,1961246,,,,,,,,,,,,,,,0.0017320772253,0.0338881408479,0.0350413510072,0.00288528738456,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-07-31T00:00:00.000+09:00",17850,17850,17370,17490,5780632,0.000572082379863,0.0121527777778,-0.0337016574586,48.5457044869,17461.3750838,17624.9639523,-163.588868443,-96.3996648268,-67.189203616,17674,17657.2,622.917071828,0.0289264231822,0.124947723372,-0.0199999093639,,,,,"2023-08-01T06:50:16.000+09:00",-2656,-731150,0,0.000571755288736,-0.0394511149228,-0.00743281875357,0,0.0211670480549,0.0274599542334,-0.0104107728867,-0.00946922501869,-0.00935328007106,-0.00551170181971,-0.00384157825135,0.0356156130262,25.3394081453,"train",17310,0.0103986135182,0.989589227113,1.01039861352,6280347.4,5837668.05,0.990229651719,21055051,-0.0946641099266,18778.1630314,16569.8369686,0.416678970967,-191676,-772325,1814906,-533368,-70207,-4009877,291958,445576,2315646,,,,,,,,,,,,,,,0.00930100601153,0.0243285836234,-0.00872892363167,-0.0237565012435,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-01T00:00:00.000+09:00",17460,17730,17350,17500,3702874,0.000571755288736,-0.0118577075099,-0.0234375,48.6542182044,17467.3173786,17615.7073632,-148.389984591,-106.79772878,-41.5922558113,17653,17686.2,605.565852412,0.0288598871675,0.124694932915,-0.752930990721,,,,,"2023-08-02T06:50:16.000+09:00",-1992,108518,0,0.0108571428571,-0.0422857142857,0.0142857142857,0,-0.00171526586621,0.021726700972,-0.00866708208237,-0.0105279822687,-0.00847942769091,-0.00610272735883,-0.00237670033207,0.034603762995,24.8945759928,"train",17338.1666667,0.00933393572946,0.991332917918,1.00933393573,5879344,5845503.1,0.633456853355,24757925,-0.0325318961853,18753.6198254,16552.3801746,0.430493710692,331951,-1170357,1739790,-1142162,90854,-4015160,340945,658467,2396285,,,,,,,,,,,,,,,0.0131012162973,0.0039531181555,-0.0125294610086,-0.00338136286676,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-02T00:00:00.000+09:00",17440,18240,17330,17690,10983837,0.0108571428571,0.058014354067,-0.00281848928974,50.7782374669,17501.5762435,17621.2105215,-119.634278045,-109.365038633,-10.2692394122,17650.5,17712.4,627.311148668,0.0288834611809,0.124647460308,1.5850386189,,,,,"2023-08-03T06:50:16.000+09:00",0,1084133,0,-0.0407009609949,-0.0390050876201,0.0299604296213,0,-0.00342857142857,0.052,0.00223789694343,-0.00126465075314,-0.00676281956161,-0.00618230857166,-0.000580510989951,0.0354613424911,25.9926901737,"train",17369.5,0.0184518840496,1.00223789694,1.01845188405,6060289.8,6186637.75,1.77541298583,35741762,0.0916626725074,18750.5449991,16550.4550009,0.517953810995,-187429,187432,2580180,-358331,-1087900,-4455037,559135,467968,2005830,,,,,,,,,,,,,,,-0.0189721304653,-0.0318303234114,0.0298292733224,0.0426874662686,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-03T00:00:00.000+09:00",17840,17850,16940,16970,6967040,-0.0407009609949,0.00652431791222,-0.0247126436782,43.4441141911,17419.7952829,17572.9727051,-153.177422169,-118.12751534,-35.0499068293,17629,17723.6,647.503209477,0.0299692301408,0.128769650848,0.217650358717,,,,,"2023-08-04T06:50:16.000+09:00",-1995,-1365068,0,-0.00294637595757,-0.00530347672363,0.0294637595757,0,0.00847936687394,0.0514414923686,-0.0373815871575,-0.0425195784152,-0.00902636547845,-0.00696096142251,-0.00206540405594,0.0381557577771,25.4959033736,"train",17393.3333333,-0.0243388271368,0.962618412842,0.975661172863,6514438.6,6313340.65,1.10354254368,28774722,0.0697540136695,18764.0400874,16493.9599126,0.20970188308,133330,868284,2484782,-391197,-1703130,-4436517,240271,350713,2069670,,,,,,,,,,,,,,,-0.00423471318226,0.0116074569117,-0.0364662478126,-0.0523084179066,,,0,1,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-04T00:00:00.000+09:00",16970,17080,16710,16920,3665049,-0.00294637595757,-0.0320366132723,-0.0275862068966,42.9798579505,17342.9037009,17524.6043566,-181.700655632,-130.842143398,-50.8585122339,17605,17734.6,627.681551658,0.0299721808958,0.133263940744,-0.879579770829,,,,,"2023-08-07T06:50:16.000+09:00",-5536,-59659,0,-0.00709219858156,0.000591016548463,0.0159574468085,1,0,0.021803182086,-0.0389094007384,-0.0459328093106,-0.0107388094345,-0.00773298719849,-0.00300582223605,0.0370970184195,24.8506038961,"train",17419.3333333,-0.0286654674882,0.961090599262,0.971334532512,6219886.4,6309639.3,0.580865058324,25109673,0.0407516797355,18778.0558384,16431.9441616,0.208027539023,-729994,-1699534,829034,550051,916023,-3254943,80182,693810,2442418,,,,,,,,,,,,,,,-0.000994093014865,-0.00205363351878,-0.00195228294271,-0.000892742438796,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-07T00:00:00.000+09:00",17050,17240,16780,16800,3702972,-0.00709219858156,-0.0394511149228,-0.0524534686971,41.8246632657,17259.3800546,17470.9299598,-211.549905147,-146.983695748,-64.5662093992,17558.5,17747.4,615.704297968,0.0296428417132,0.139220131344,-0.851631644675,,,,,"2023-08-08T06:50:16.000+09:00",-1,-513179,0,-0.00238095238095,-0.0113095238095,0.010119047619,0,0.00768321513002,0.0271867612293,-0.0431984508927,-0.053382467291,-0.0125922562588,-0.00874902950882,-0.00384322674995,0.0366490653552,24.8537804638,"train",17443.8333333,-0.0369089363003,0.956801549107,0.9630910637,5804354.4,6281747.2,0.589481219493,21406701,-0.0224556792098,18780.7483381,16336.2516619,0.189711175564,1140837,1519945,3243304,-42137,-596669,-4459524,-941657,-765647,1479866,,,,,,,,,,,,,,,-0.00848701398494,-0.0220049432183,0.00139481540338,0.0149127446368,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-08T00:00:00.000+09:00",16830,17060,16680,16760,2897858,-0.00238095238095,-0.0422857142857,-0.110875331565,41.4249800209,17182.5523539,17418.2684813,-235.716127359,-164.73018207,-70.9859452882,17454,17762.6,598.868276684,0.0255728981696,0.127811211799,-1.05343015821,,,,,"2023-08-09T06:50:16.000+09:00",-16021,-5030,0,0.0143198090692,-0.0268496420048,-0.00894988066826,0,0.00178571428571,0.022619047619,-0.0397616592185,-0.0564444394402,-0.0140642080763,-0.00982876981326,-0.00423543826302,0.0357319974155,24.6062327754,"train",17470.8333333,-0.0406868590508,0.960238340781,0.959313140949,5643351.2,5804177.55,0.499271081051,18508843,-0.156510779034,18569.4084454,16338.5915546,0.188903198249,1896550,2432883,3640311,-209426,-770394,-4481376,-1189868,-1180100,1433840,,,,,,,,,,,,,,,-0.00260780947879,-0.00654628042128,0.000226857097834,0.00416532804033,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-09T00:00:00.000+09:00",16800,17040,16730,17000,2682800,0.0143198090692,-0.0390050876201,-0.0755845568244,44.831497478,17154.4673764,17387.2856308,-232.81825442,-178.34779654,-54.4704578798,17384.5,17781.4,578.23482835,0.0255363189251,0.120155633709,-1.02600690137,,,,,"2023-08-10T06:50:16.000+09:00",-6649,84923,0,-0.00705882352941,-0.0441176470588,-0.02,0,0.00238663484487,0.0184964200477,-0.0221174034341,-0.0439447962478,-0.0136951914365,-0.0104910468553,-0.00320414458117,0.0340138134323,24.5433402063,"train",17497.8333333,-0.0284511415699,0.977882596566,0.97154885843,3983143.8,5571654.65,0.481508666371,21191643,-0.0731584198242,18428.9228071,16340.0771929,0.315927037698,3937156,2425051,4543446,-1713767,-439413,-5004391,-1637973,-1503298,1057129,,,,,,,,,,,,,,,0.0120979960994,0.0186476006903,0.00222181296979,-0.00432779162111,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-10T00:00:00.000+09:00",16910,17080,16810,16880,2426479,-0.00705882352941,-0.00530347672363,-0.114375655824,43.4702259569,17112.2416262,17349.7089174,-237.467291241,-190.17169548,-47.2955957608,17275.5,17797.4,556.218054896,0.0238302636037,0.0844999817889,-1.01243777933,,,,,"2023-08-11T06:50:16.000+09:00",-2690,-69151,0,0.00296208530806,-0.0509478672986,-0.00177725118483,0,-0.00529411764706,0.0158823529412,-0.0228936933808,-0.0515468551586,-0.0140679674906,-0.0112660957038,-0.00280187178678,0.0329513065697,24.4358365615,"train",17515.5,-0.0362821500956,0.977106306619,0.963717849904,3075031.6,5249537.8,0.46222716979,18765164,-0.18523120264,18005.3897177,16545.6102823,0.229068658997,1314276,2700891,7116396,-358350,-563822,-6281134,-604614,-1610532,-242409,,,,,,,,,,,,,,,-0.00136653973713,0.00254131003982,-0.00569228379228,-0.00960013356924,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-11T00:00:00.000+09:00",16900,17070,16810,16930,2143319,0.00296208530806,0.000591016548463,-0.0536612632756,44.2300882815,17084.2044529,17318.619368,-234.414915061,-199.020339397,-35.3945756648,17227.5,17812,535.059622404,0.0201658362183,0.0797482610015,-1.12647115536,,,,,"2023-08-14T06:50:16.000+09:00",-19324,43091,0,-0.0189013585351,-0.0537507383343,0.0171293561725,0,0.00118483412322,0.0154028436019,-0.0172689014657,-0.0495171794296,-0.0138461261111,-0.011755483721,-0.00209064239012,0.0316042305023,24.3147085953,"train",17534.8333333,-0.0344932467755,0.982731098534,0.965506753225,2770685.6,4724720.75,0.453639297095,20908483,-0.0493636052459,17914.4315832,16540.5684168,0.283457328739,778120,3940997,6126841,-321816,-1642261,-5667526,-440699,-1700981,87433,,,,,,,,,,,,,,,-0.00395916296376,0.000998584424278,0.00692124827182,0.00196350088378,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-14T00:00:00.000+09:00",16960,17050,16590,16610,3222873,-0.0189013585351,-0.0113095238095,-0.05625,40.479831415,17011.2499217,17266.1290444,-254.879122726,-210.192096063,-44.6870266635,17178,17815.4,529.698220803,0.0202652831608,0.083193806922,-0.609192960893,,,,,"2023-08-16T06:50:16.000+09:00",-6244,-510502,0,-0.0180614087899,-0.0373269114991,0.00963275135461,0,0.00177200236267,0.0271707028943,-0.033065548958,-0.0676605633328,-0.0153449200919,-0.012654551238,-0.00269036885391,0.0318903203374,24.7035439584,"train",17548.6666667,-0.0534893439198,0.966934451042,0.94651065608,2674665.8,4631830.35,0.69580981091,17685610,-0.030298788901,17892.5516077,16463.4483923,0.102547951809,226529,1510743,8477959,-72430,-469706,-6106814,-129441,-691082,-1841747,,,,,,,,,,,,,,,-0.00786875882775,-0.0115325586494,-0.0110325997074,-0.00736879988573,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-16T00:00:00.000+09:00",16450,16580,16300,16310,2911073,-0.0180614087899,-0.0268496420048,-0.0599423631124,37.2878083134,16903.3653184,17195.3046708,-291.939352404,-226.541547331,-65.397805073,17126,17802.6,514.005490746,0.0203919626447,0.0937556924509,-0.694901688289,,,,,"2023-08-17T06:50:16.000+09:00",-9704,239246,0,-0.00367872470877,0.00429184549356,0.0367872470877,1,-0.00963275135461,0.0168573148706,-0.0476468527385,-0.0838416860459,-0.0178994084858,-0.0138897331288,-0.00400967535702,0.0315147449875,24.5835659953,"train",17553,-0.0708141058509,0.952353147261,0.929185894149,2677308.8,4538930.05,0.64135665629,14774537,-0.0104514829437,17928.8299945,16323.1700055,-0.00820223810385,194921,999262,4035751,-70809,-425205,-2771050,-122669,-543333,-1112546,,,,,,,,,,,,,,,-0.0175932660928,-0.0259404666844,-0.000468142697084,0.00787905789453,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-17T00:00:00.000+09:00",16230,16350,15950,16250,3587408,-0.00367872470877,-0.0441176470588,-0.0803621958121,36.665085591,16802.8475771,17125.2821026,-322.434525486,-245.720142962,-76.7143825239,17055,17779.6,505.862241407,0.0197968527092,0.0994122740692,-0.394460647071,,,,,"2023-08-18T06:50:16.000+09:00",-13975,-29399,0,-0.0141538461538,0.0196923076923,0.0473846153846,1,-0.00490496627836,0.0245248313918,-0.0472002345353,-0.0860311818039,-0.0198421246453,-0.0151212395669,-0.0047208850784,0.0311299840866,24.7887886819,"train",17550.8333333,-0.0741180380799,0.952799765465,0.92588196192,2858230.4,4514327.65,0.794671605195,11187129,-0.0954254505652,17902.7381671,16207.2618329,0.0252071740911,1182860,1186701,3953959,-678545,-607039,-2614914,-495462,-558470,-1214962,,,,,,,,,,,,,,,-0.0022924882406,0.00882396474968,-0.00138623646816,-0.0125026894585,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-18T00:00:00.000+09:00",16020,16260,15940,16020,2713901,-0.0141538461538,-0.0509478672986,-0.088218554354,34.3003240813,16682.4094883,17043.4093542,-360.999865929,-268.776087555,-92.2237783737,16977.5,17741.8,492.586367021,0.0199190362703,0.108981122845,-0.761558800055,,,,,"2023-08-21T06:50:16.000+09:00",-6640,-273208,0,0,0.0424469413233,0.0717852684145,1,-0.0141538461538,0.0196923076923,-0.0563981740539,-0.0970476501821,-0.0225343237159,-0.0167775335553,-0.00575679016066,0.030748212673,24.4954908618,"train",17544.3333333,-0.0868846541143,0.943601825946,0.913115345886,2915714.8,4507346.3,0.602106166105,8473228,-0.0940243708366,17902.6135065,16052.3864935,-0.017504064756,730428,926895,3014719,-281744,-393100,-1818041,-460065,-546533,-1074558,,,,,,,,,,,,,,,-0.00609163243844,-0.00984154214257,-0.00806221371541,-0.00431230401128,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-21T00:00:00.000+09:00",16000,16280,15980,16020,2066185,0,-0.0537507383343,-0.0777202072539,34.3003240813,16580.5003363,16967.6012539,-387.100917662,-292.441053576,-94.6598640852,16910,17682.8,478.830197948,0.0198741313044,0.117689868348,-0.998477985496,,,,,"2023-08-22T06:50:16.000+09:00",-3321,27613,0,-0.00187265917603,0.0717852684145,0.0624219725343,1,-0.00124843945069,0.0187265917603,-0.0526315789474,-0.0940348813536,-0.0241636028503,-0.0182547474143,-0.00590885543603,0.0298895254649,24.2228076903,"train",17538.5,-0.0865809504804,0.947368421053,0.91341904952,2900288,4457660.75,0.463513290014,8473228,-0.060750607816,17905.0678369,15914.9321631,0.0527943085833,858994,1080136,3137535,-349546,-452935,-1607967,-537697,-640331,-1441096,,,,,,,,,,,,,,,0.00171690956279,0.0129827201021,-0.00171690956279,-0.0129827201021,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-22T00:00:00.000+09:00",16070,16110,15960,15990,2318700,-0.00187265917603,-0.0373269114991,-0.0746527777778,33.9689038901,16489.6541307,16895.1863462,-405.532215542,-315.059285969,-90.4729295721,16845.5,17633.8,455.342326666,0.0198760243004,0.125390636991,-0.840801029099,,,,,"2023-08-23T06:50:16.000+09:00",-3992,58755,0,0.0243902439024,0.0856785490932,0.119449656035,1,0.00312109862672,0.00936329588015,-0.0507850761331,-0.093218704987,-0.0253616144804,-0.0197035200731,-0.00565809440726,0.02847669335,24.3362360476,"train",17535.6666667,-0.0881441633243,0.949214923867,0.911855836676,2719453.4,4369705.25,0.53063075593,6154528,-0.0418449505261,17901.6339877,15789.3660123,0.0949851013442,297481,1257653,3516016,12254,-522355,-1658937,-325873,-754902,-1766055,,,,,,,,,,,,,,,0.0027662627551,0.00519854620742,-0.00463892193113,-0.00707120538345,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-23T00:00:00.000+09:00",15990,16850,15990,16380,5050867,0.0243902439024,0.00429184549356,-0.0750988142292,41.8367752873,16472.7842644,16857.0243946,-384.240130228,-328.895454821,-55.3446754065,16779,17584,484.24644619,0.0198407970047,0.11869469388,0.294379007489,,,,,"2023-08-24T06:50:16.000+09:00",-2657,424223,0,0.0115995115995,0.0836385836386,0.041514041514,1,0,0.0537836147592,-0.0237797246558,-0.0684713375796,-0.0234578834083,-0.0200790875959,-0.00337879581236,0.0295632751032,25.1388868271,"train",17542,-0.0662410215483,0.976220275344,0.933758978452,3147412.2,4336854.05,1.16463845492,11205395,-0.0497368132552,17774.7891343,15783.2108657,0.299656379923,627922,1359896,3621684,-279001,-601292,-1706037,-359508,-783372,-1848338,,,,,,,,,,,,,,,-0.00407037293202,-0.0117089989142,0.0284606168345,0.0360992428166,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-24T00:00:00.000+09:00",16700,16700,16220,16570,3075005,0.0115995115995,0.0196923076923,-0.00897129186603,45.2589008229,16487.7405314,16835.7633284,-348.022796945,-332.720923246,-15.301873699,16771.5,17540.4,483.943128605,0.0160530628303,0.119214793742,-0.445298602894,,,,,"2023-08-25T06:50:16.000+09:00",6640,-221379,0,0.00784550392275,0.0995775497888,0.0162945081473,1,0.019536019536,0.029304029304,-0.0120144292401,-0.0553237098356,-0.0210031862972,-0.0200797177577,-0.00092346853947,0.0292059824143,24.6541661957,"train",17550.5,-0.0558673542064,0.98798557076,0.944132645794,3044931.6,3986648.9,0.771325761845,14280400,0.110871150454,17771.2054566,15771.7945434,0.399220316011,733642,630918,4430102,-129976,95634,-2038718,-600241,-745110,-2338910,,,,,,,,,,,,,,,0.0128437437637,0.0213734751436,-0.00124423216421,-0.00977396354405,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-25T00:00:00.000+09:00",16360,16810,16340,16700,2370322,0.00784550392275,0.0424469413233,-0.00948991696323,47.5334955365,16520.3958343,16825.7067855,-305.310951245,-327.238928846,21.9279776004,16763.5,17499.4,482.947190847,0.0160391782045,0.119223939949,-0.724794157017,,,,,"2023-08-28T06:50:16.000+09:00",-6664,249501,0,0.0281437125749,0.0461077844311,-0.00179640718563,1,-0.0126735063368,0.0283645141823,-0.00378799176783,-0.0456815662251,-0.0182820928889,-0.0195951454399,0.00131305255092,0.0289189934639,24.4017003673,"train",17560.8333333,-0.0490200730793,0.996212008232,0.950979926921,2976215.8,3870350.2,0.612430885453,16650722,0.0841540514861,17762.8052587,15764.1947413,0.468227926627,-348602,178623,4674693,635354,394743,-2265309,-291206,-586043,-2392395,,,,,,,,,,,,,,,-0.00730588569087,-0.00261716237496,0.0151513896136,0.0104626662977,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-28T00:00:00.000+09:00",16870,17330,16870,17170,5669524,0.0281437125749,0.0717852684145,-0.0177345537757,54.8396232163,16620.3349367,16851.2099866,-230.8750499,-307.966153057,77.0911031569,16748,17457.4,493.45096293,0.015124751357,0.115039410442,0.848523394852,,,,,"2023-08-29T06:50:16.000+09:00",24,798913,0,0.0110658124636,0.00116482236459,-0.0361094933023,1,0.0101796407186,0.0275449101796,0.0251970384524,-0.0164629326246,-0.0134464210774,-0.0179362931308,0.0044898720534,0.0287391358724,25.3015346755,"train",17577,-0.0231552597144,1.02519703845,0.976844740286,3696883.6,3896935.9,1.45486714318,22320246,0.0904021413337,17711.340023,15784.659977,0.719029620853,-455873,45029,3366628,550765,299019,-880154,-107789,-353464,-2000966,,,,,,,,,,,,,,,0.0096342402566,0.0111187707087,0.0185094723183,0.0170249418661,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-29T00:00:00.000+09:00",17290,17440,17100,17360,3520744,0.0110658124636,0.0856785490932,-0.00743281875357,57.4209417795,16734.1295618,16888.8981357,-154.768573918,-277.326637229,122.558063311,16741.5,17419,482.490179863,0.0153429724042,0.112869467572,-0.128719853813,,,,,"2023-08-30T06:50:16.000+09:00",8,753971,0,0.022465437788,-0.022465437788,-0.059331797235,0,0.00698893418754,0.019801980198,0.0369441208972,-0.00338710603364,-0.00891524043304,-0.0159750367067,0.00705979627368,0.0277932131258,24.8361068771,"train",17592.3333333,-0.0132065104117,1.0369441209,0.986793489588,3937292.4,3783941.5,0.930443559976,25840990,0.063240129373,17686.3020957,15796.6979043,0.82731722486,-938962,-605525,3682816,695789,779169,-809561,226102,-193135,-2404766,,,,,,,,,,,,,,,0.0034402632686,0.00754360113484,0.007625549195,0.00352221132876,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-30T00:00:00.000+09:00",17400,17820,17350,17750,5876303,0.022465437788,0.0836385836386,0.0142857142857,62.1973553272,16890.4173215,16952.683459,-62.2661374769,-234.314537278,172.048399802,16754,17388.6,481.598024159,0.0161240287213,0.118197371867,0.947013184336,,,,,"2023-08-31T06:50:16.000+09:00",8,1943624,0,0.0264788732394,-0.0642253521127,-0.0743661971831,0,0.00230414746544,0.0270737327189,0.0594484899129,0.0207837318703,-0.00350795140715,-0.0132008190016,0.00969286759445,0.0271322830512,25.3705791756,"train",17605.6666667,0.00819811803018,1.05944848991,1.00819811803,4102379.6,3892612.95,1.50960372261,31717293,0.0893919854015,17744.1393841,15763.8606159,1.00295949033,-1369873,-1819172,2972869,855550,1529294,-267597,525165,298630,-2208175,,,,,,,,,,,,,,,0.00354993417341,0.0082620274164,0.0189155036146,0.0142034103716,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-08-31T00:00:00.000+09:00",17990,18760,17830,18220,17523405,0.0264788732394,0.0995775497888,0.0299604296213,67.0015185966,17094.9685028,17046.5587584,48.4097444921,-177.769680924,226.179425416,16780.5,17367.6,519.341022433,0.0169476985809,0.132300656716,4.00100253353,,,,,"2023-10-05T19:32:17.000+09:00",664,2693499,0,-0.0411635565313,-0.0856201975851,-0.134467618002,0,0.0135211267606,0.0523943661972,0.0857840946337,0.0490798958981,0.00265695633876,-0.00975684308037,0.0124137994191,0.0285038980479,26.4893231447,"train",17619.3333333,0.0340913390594,1.08578409463,1.03409133906,6992059.6,4219591.35,4.15286778896,49240698,0.159955489529,17890.535585,15670.464415,1.14840263656,-2240947,-2929560,1313110,1742708,2171703,1220885,520180,766957,-2039921,,,,,,,,,,,,,,,-0.00193267271066,0.00496855413992,0.0284115459501,0.0215103190995,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-01T00:00:00.000+09:00",18290,18550,17410,17470,9137701,-0.0411635565313,0.0461077844311,0.0294637595757,54.9916010164,17152.6656563,17077.9247763,74.7408800007,-127.267568739,202.00844874,16805.5,17356.8,563.673806545,0.0170056595131,0.13660509247,1.39559882372,,,,,"2023-10-05T19:32:19.000+09:00",-16,-276243,0,-0.0160274756726,-0.0354894104179,-0.111047510017,0,0.00384193194292,0.0625686059276,0.0395406265806,0.00652193952802,0.004278241557,-0.00728492093528,0.0115631624923,0.0322652436488,25.7961597832,"train",17612,-0.00806268453327,1.03954062658,0.991937315467,8345535.4,4328124.4,2.11123806885,40102997,0.130868176987,17953.3584407,15657.6415593,0.789452068482,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,0.00291049067587,-0.00932787591555,-0.0440740472072,-0.0318356806157,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-04T00:00:00.000+09:00",17480,17710,17170,17190,4217999,-0.0160274756726,0.00116482236459,0.0159574468085,51.2949262587,17158.4094014,17086.2266447,72.1827567667,-87.3775036381,159.560260405,16819,17338.4,561.982820363,0.017414506612,0.137846739164,-0.0400149936409,,,,,"2023-10-05T19:32:20.000+09:00",200,-408554,0,-0.0127981384526,0.00174520069808,-0.101803374055,1,0.000572409845449,0.0309101316543,0.0220583863488,-0.0085590365893,0.00419911324995,-0.00508304267819,0.00928215592814,0.0326924270136,25.0069545013,"train",17582.3333333,-0.0223140652549,1.02205838635,0.977685934745,8055230.4,4355771.9,0.968370037926,35884998,0.123690189103,17978.222153,15659.777847,0.660021096492,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.0241563201987,-0.0153968626733,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-05T00:00:00.000+09:00",17230,17240,16910,16970,3644463,-0.0127981384526,-0.022465437788,0.010119047619,48.5342677222,17129.4233397,17077.6172636,51.8060760931,-59.5407876918,111.346863785,16827.5,17322,545.412618909,0.0175896827669,0.137992199512,-0.205709537606,,,,,"2023-10-05T19:32:21.000+09:00",-146,-450531,0,-0.0212139068945,-0.0117855038303,-0.127872716559,0,0.00232693426411,0.0191972076789,0.00846828108751,-0.0203209791017,0.00305280354114,-0.003508590907,0.00656139444814,0.0321398125462,24.8479219457,"train",17557.8333333,-0.0334798333128,1.00846828109,0.966520166687,8079974.2,4352846.45,0.837259720016,32240535,0.124445395955,17988.5318686,15666.4681314,0.56136782454,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.0118811509693,-0.0153221821447,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-06T00:00:00.000+09:00",17000,17080,16600,16610,4131111,-0.0212139068945,-0.0642253521127,-0.00894988066826,44.329910219,17049.5120567,17042.9789478,6.53310888625,-46.3260083762,52.8591172625,16820,17289.6,540.740288987,0.0182200114165,0.138479372558,-0.0826712999626,,,,,"2023-10-05T19:32:22.000+09:00",0,-1072777,0,0.00301023479831,0.0180614087899,-0.0842865743528,1,0.00176782557454,0.0282852091927,-0.012485136742,-0.0393068665556,0.000393323834212,-0.00278904324962,0.00318236708383,0.0325551046952,24.9518171386,"train",17520.1666667,-0.0519496580131,0.987514863258,0.948050341987,7730935.8,4414509.1,0.935803031871,28109424,0.10873894223,17984.6115232,15655.3884768,0.409841180594,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.013917746286,-0.0173831129543,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-07T00:00:00.000+09:00",16530,16760,16520,16660,3142247,0.00301023479831,-0.0856201975851,-0.02,45.0419992061,16989.5871249,17014.6101368,-25.0230119611,-42.0654090932,17.0423971321,16803,17262.8,519.258839773,0.0179312375394,0.138490844883,-0.378961392045,,,,,"2023-10-05T19:32:23.000+09:00",-7270,-649239,0,0.0114045618247,0.0216086434574,-0.0918367346939,1,-0.0048163756773,0.0144491270319,-0.00851038505029,-0.0349190166138,-0.00150198151027,-0.0025249345194,0.00102295300913,0.0311679975854,24.6812146228,"train",17485.3333333,-0.0472014640842,0.99148961495,0.952798535916,4854704.2,4437481.45,0.70811496012,31251671,0.113352902016,17966.5308333,15639.4691667,0.43854911451,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,0.00889318438752,0.0156361948179,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-08T00:00:00.000+09:00",16800,16870,16610,16850,2658948,0.0114045618247,-0.0354894104179,-0.00177725118483,47.7757136145,16968.1121826,17002.4167934,-34.3046107793,-40.5132494304,6.20863865111,16801.5,17244.8,500.740351218,0.0180625404754,0.138464685206,-0.524759763622,,,,,"2023-10-05T19:32:24.000+09:00",650,-462364,0,0.0219584569733,0.0189910979228,-0.137685459941,1,0.00840336134454,0.015606242497,0.00288664702556,-0.0228938578586,-0.00203588194536,-0.00240434714721,0.000368465201846,0.0297175282622,24.5255470496,"train",17453.6666667,-0.0345868107943,1.00288664703,0.965413189206,3558953.6,4449104.9,0.59763661675,33910619,0.170207888333,17964.7072042,15638.2927958,0.520847532505,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.0116321681129,0.00277664355826,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-11T00:00:00.000+09:00",16970,17730,16970,17220,8021543,0.0219584569733,0.00174520069808,0.0171293561725,52.7089711173,17006.8641545,17018.5340679,-11.6699134343,-34.7445822312,23.0746687969,16816,17227,527.830326131,0.0186783623113,0.13991532974,0.949462899767,,,,,"2023-10-05T19:32:25.000+09:00",0,233112,0,-0.0261324041812,-0.0116144018583,-0.170150987224,0,0.00712166172107,0.0451038575668,0.0240247383444,-0.000406338886631,-0.000677695321386,-0.00201768770216,0.00133999238077,0.0306521676034,25.6514681333,"train",17419.5,-0.0114526823388,1.02402473834,0.988547317661,4319662.4,4743016.1,1.69123250499,41932162,0.221627742314,17992.4080925,15639.5919075,0.671709121431,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,0.0183473284171,0.0237414756348,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-12T00:00:00.000+09:00",17290,17290,16750,16770,4082563,-0.0261324041812,-0.0117855038303,0.00963275135461,46.9055869724,16970.4235153,17000.124137,-29.7006216291,-33.7357901108,4.03516848171,16824,17200.4,528.69958855,0.0191252039195,0.139427790517,-0.204537298345,,,,,"2023-10-05T19:32:26.000+09:00",664,-1034404,0,0.00834824090638,0.0673822301729,-0.149075730471,1,0.00406504065041,0.0313588850174,-0.00320970042796,-0.0250226738913,-0.00177105674592,-0.00201167502151,0.000240618275594,0.0315265109452,24.9495823903,"train",17377.6666667,-0.0349682542727,0.996790299572,0.965031745727,4407282.4,4786000.6,0.853021832049,37849599,0.210655938906,17996.8665738,15651.1334262,0.476979478653,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,-0.0181930405818,-0.0102319055784,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-13T00:00:00.000+09:00",16770,17010,16600,16910,2985320,0.00834824090638,0.0180614087899,0.0367872470877,48.7945068567,16961.1275899,16993.448275,-32.3206850679,-33.4527691022,1.13208403425,16854,17180.2,520.221046511,0.018693653815,0.136370948286,-0.524963328927,,,,,"2023-10-05T19:32:27.000+09:00",11898,-154888,0,0.00650502661147,0.00887049083383,-0.147250147842,1,0,0.0244484197973,0.00332265337605,-0.0157274071315,-0.00191133560425,-0.00197828321125,6.69476069932e-05,0.0307641068309,24.6448779437,"train",17338.3333333,-0.0247044121888,1.00332265338,0.975295587811,4178124.2,4789712.95,0.623277434611,40834919,0.272045342508,18003.1979812,15704.8020188,0.524364818298,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,0.00908939632036,0.0254076146537,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-14T00:00:00.000+09:00",16900,17020,16790,17020,2531644,0.00650502661147,0.0216086434574,0.0473846153846,50.2909141754,16970.1848838,16995.4150694,-25.2301856532,-31.8082524124,6.5780667592,16892.5,17165.8,499.49097176,0.0186711702336,0.132226096411,-0.636766804363,,,,,"2023-10-05T19:32:28.000+09:00",115257,-301132,0,0.00881316098707,-0.0105757931845,-0.175675675676,0,-0.000591366055588,0.0136014192785,0.00754772828178,-0.00849363268825,-0.00148238458597,-0.00186887499485,0.000386490408884,0.0293472956381,24.4865238542,"train",17300.8333333,-0.0162323587496,1.00754772828,0.98376764125,4056003.6,4736924.75,0.53444885313,43366563,0.339665877107,18009.3146668,15775.6853332,0.557081986738,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.00856184520768,-0.012470412939,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-15T00:00:00.000+09:00",17040,17190,16900,17170,2925758,0.00881316098707,0.0189910979228,0.0717852684145,52.3364311382,17000.9256709,17008.3472865,-7.42161561996,-26.9309250539,19.509309434,16950,17161.2,484.52733092,0.0183149110919,0.123595651919,-0.526921836856,,,,,"2023-10-05T19:32:29.000+09:00",-84611,453610,0,-0.00873616773442,-0.0291205591147,-0.194525334886,0,0.00117508813161,0.0170387779083,0.0129793510324,0.000512784653754,-0.000432243192776,-0.00156848719009,0.00113624399732,0.0282194135655,24.6399831043,"train",17286.8333333,-0.00675851563329,1.01297935103,0.993241484367,4109365.6,4747517.6,0.616271122407,46292321,0.398303873586,17997.47315,15902.52685,0.605014624956,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.00222112341685,0.00930233794684,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-18T00:00:00.000+09:00",17170,17320,17020,17020,2142331,-0.00873616773442,-0.0116144018583,0.0624219725343,50.1155540269,17003.860183,17009.2104505,-5.35026741021,-22.6147935252,17.264526115,17000,17153.6,471.346807283,0.0184997855272,0.112548336406,-0.755256382564,,,,,"2023-10-05T19:32:30.000+09:00",0,-185627,0,0.0517038777908,-0.0276145710928,-0.185663924794,0,0,0.0174723354688,0.00117647058824,-0.00778845256972,-0.000314351786734,-0.00132871877351,0.00101436698678,0.0276937019555,24.3195494487,"train",17268.6666667,-0.0143998764622,1.00117647059,0.985600123538,2933523.2,4751324.9,0.450891287186,44149990,0.375440143022,17956.6608594,16043.3391406,0.510453025125,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.00147419024319,-0.000126888844951,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-19T00:00:00.000+09:00",17950,18090,17410,17900,17114186,0.0517038777908,0.0673822301729,0.119449656035,60.6620510164,17141.7278472,17075.1948615,66.5329856591,-4.78523768832,71.3182233474,17095.5,17157,514.10774962,0.0212458946148,0.10701208191,2.68552065207,,,,,"2023-10-05T19:32:31.000+09:00",-48,1684973,0,-0.0469273743017,-0.0877094972067,-0.215083798883,0,0.0546415981199,0.0399529964747,0.0470591676172,0.0433059392668,0.00371692657313,-0.000267331714431,0.00398425828756,0.0287211033307,26.44797426,"train",17270.5,0.0364494369011,1.04705916762,1.0364494369,5539847.8,5491099.2,3.11671404516,61264176,0.501808891014,18010.2125231,16180.7874769,0.939755649804,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,0.0577278337938,0.0600064504664,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-20T00:00:00.000+09:00",17850,17850,17050,17060,6875625,-0.0469273743017,0.00887049083383,0.041514041514,49.831955086,17129.1543322,17074.0693162,55.085016005,7.18881305034,47.8962029547,17129.5,17121.2,538.100053219,0.0236853070038,0.099753603577,0.298196032715,,,,,"2023-10-05T19:32:33.000+09:00",-665,-2341451,0,-0.0128956623681,-0.0369284876905,-0.175849941383,0,-0.00279329608939,0.0446927374302,-0.0040573280014,-0.00357451580497,0.00322889894519,0.00042138411784,0.00280751482735,0.031541620939,25.4879849275,"train",17251,-0.0110718219234,0.995942671999,0.988928178077,6317908.8,5582337.1,1.23167499147,54388551,0.386783843634,17983.8646762,16275.1353238,0.459326501942,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.0471344694599,-0.0456036801768,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-21T00:00:00.000+09:00",16980,17200,16800,16840,4370886,-0.0128956623681,-0.0105757931845,0.0162945081473,47.4429609825,17084.6690504,17056.7308484,27.9382019911,11.3386908385,16.5995111526,17143,17090.2,528.235763703,0.0238066619383,0.0964426685284,-0.296203018084,,,,,"2023-10-05T19:32:34.000+09:00",-10025,-503858,0,-0.0100950118765,-0.063539192399,-0.190617577197,0,-0.00468933177022,0.0234466588511,-0.0176748527096,-0.0146399691051,0.00165903812298,0.000673318933402,0.000985719189583,0.0313679194598,25.0219885803,"train",17231.6666667,-0.0227294709353,0.98232514729,0.977270529065,6685757.2,5647131.15,0.774001149238,50017665,0.316419647877,17969.6583333,16316.3416667,0.316732023499,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,0.00459439521586,0.0120726174941,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-22T00:00:00.000+09:00",16650,16950,16550,16670,3567261,-0.0100950118765,-0.0291205591147,-0.00179640718563,45.622839454,17020.8738118,17028.0841189,-7.2103070169,7.62889126741,-14.8391982843,17141.5,17042.4,519.076066296,0.0238732110355,0.0968375558035,-0.500999016423,,,,,"2023-09-25T06:50:16.000+09:00",-17125,-515471,0,-0.00719856028794,-0.0683863227355,-0.185362927415,0,-0.0112826603325,0.0237529691211,-0.0275063442523,-0.0218513824344,-0.000432531914631,0.000457641947655,-0.000890173862286,0.0311383363105,24.8086746082,"train",17213.6666667,-0.0315834317693,0.972493655748,0.968416568231,6814057.8,5706978.1,0.625070034875,46450404,0.261081096491,17971.4704814,16311.5295186,0.215953753438,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,-0.00737529752602,-0.00622597808925,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-25T00:00:00.000+09:00",16630,16680,16460,16550,2921505,-0.00719856028794,-0.0276145710928,-0.0361094933023,44.3300036371,16948.4316869,16992.6704804,-44.2387934816,-2.7446456824,-41.4941477992,17110.5,17015.6,497.713490132,0.0230322726797,0.101552052811,-0.613848841398,,,,,"2023-09-26T06:50:16.000+09:00",-24862,-433877,0,-0.0132930513595,-0.0670694864048,-0.167371601208,0,-0.00239952009598,0.0131973605279,-0.032757663423,-0.0273631256024,-0.00267303888107,-0.000165839618272,-0.00250719926279,0.0300733226666,24.6017508333,"train",17187.6666667,-0.0371002463006,0.967242336577,0.962899753699,6969892.6,5569577.15,0.524547002639,43528899,0.19039733564,17979.3031998,16241.6968002,0.177429825234,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,-0.00226659902597,0.0140063152005,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-26T00:00:00.000+09:00",16620,16760,16310,16330,3017727,-0.0132930513595,-0.0877094972067,-0.059331797235,41.9812239699,16853.2883505,16943.5837782,-90.2954276807,-20.2548020821,-70.0406255987,17059,16990.2,494.305383694,0.0229757763084,0.10831849373,-0.583910815837,,,,,"2023-09-27T06:50:16.000+09:00",-32172,-721842,0,0.00612369871402,-0.0936925903246,-0.178199632578,0,0.00422960725076,0.0271903323263,-0.0427340406823,-0.0388576944356,-0.00552941994371,-0.00124034305463,-0.00428907688908,0.0302697724246,24.6207736429,"train",17158.1666667,-0.0482666174514,0.957265959318,0.951733382549,4150600.8,5544426.3,0.544281200022,40511172,0.132296663408,17982.9025923,16135.0974077,0.105477890147,-3014993,-4378292,687870,2271576,3250105,1453928,738222,1144641,-1550135,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.00015476883235,0.000232217656297,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-27T00:00:00.000+09:00",16140,16500,16090,16430,2166027,0.00612369871402,-0.0369284876905,-0.0743661971831,43.4479693149,16788.1670658,16905.5405353,-117.373469544,-39.6785355745,-77.6949339696,16993,16971.8,488.283570573,0.0223450228539,0.106565089678,-0.727623667226,,,,,"2023-10-04T06:50:16.000+09:00",-2664,-283151,0,-0.0401704199635,-0.0742544126598,-0.180766889836,0,-0.0116350275566,0.0251071647275,-0.0331312893544,-0.0319235437608,-0.00714385085478,-0.00241500520843,-0.00472884564635,0.0297190243806,24.2952693829,"train",17133.3333333,-0.0410505836576,0.966868710646,0.958949416342,3208681.2,5358912.5,0.404191522067,42677199,0.102258676551,17898.4302845,16087.5697155,0.18909809531,-1985501,-3976099,-1813228,1027445,2503359,2290467,950776,1491631,-147488,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.00527106957116,-0.00982179668353,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-04T00:00:00.000+09:00",16340,16380,15760,15770,4253850,-0.0401704199635,-0.063539192399,-0.134467618002,36.8301066376,16631.5259788,16821.4264216,-189.900442861,-69.7229170318,-120.177525829,16870.5,16933.8,501.263315532,0.0225783641601,0.103201209294,-0.13034361725,,,,,"2023-10-05T06:50:16.000+09:00",-19938,-1105376,0,-0.0152187698161,-0.0405833861763,-0.117945466075,0,-0.00547778454047,0.0377358490566,-0.0652322100708,-0.0687264524206,-0.0120418796995,-0.00442123760506,-0.00762064209443,0.0317858792347,24.9291996932,"train",17100.5,-0.0778047425514,0.934767789929,0.922195257449,3185274,4695434.75,0.905954448627,38423349,-0.115190068396,17741.0280007,15999.9719993,-0.132087652044,1200533,-2131790,-1591804,-1652811,1060846,1563643,419049,1060367,32292,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,-0.0160818545272,-0.000195151836683,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-05T00:00:00.000+09:00",15880,16050,15500,15530,3060416,-0.0152187698161,-0.0683863227355,-0.111047510017,34.7569058502,16462.0604436,16725.7652052,-263.704761638,-108.519285953,-155.185475685,16773.5,16893,504.744507279,0.0212829038003,0.119693341803,-0.410175161867,,,,,"2023-10-06T06:50:16.000+09:00",-1689,-416076,0,-0.00579523502898,-0.064391500322,-0.099806825499,0,0.00697526949905,0.0348763474952,-0.0741347959579,-0.0806843071095,-0.0169803452439,-0.00698771963638,-0.00999262560753,0.032501256103,24.5845903286,"train",17069.3333333,-0.0901812216841,0.925865204042,0.909818778316,3083905,4391570.5,0.696884178451,35362933,-0.0539677548157,17777.3381344,15769.6618656,-0.119372764111,1034186,-1103159,-2215100,-1470922,36475,1696773,459119,1083580,546957,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.0143499962002,-0.00731686245916,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-06T00:00:00.000+09:00",15400,15650,15370,15440,2209136,-0.00579523502898,-0.0670694864048,-0.101803374055,33.9843440477,16304.8203753,16630.5233381,-325.702962826,-151.956021328,-173.746941499,16686,16854.4,488.691328188,0.021149669027,0.13655819865,-0.634743596054,,,,,"2023-10-10T06:50:16.000+09:00",1421,-465361,0,-0.0414507772021,-0.074481865285,-0.0284974093264,0,-0.00837089504185,0.0180296200901,-0.0746733788805,-0.0839187393203,-0.0210947514784,-0.00984171122588,-0.0112530402525,0.0316509927583,24.2528288704,"train",17036.6666667,-0.0937194286832,0.92532662112,0.906280571317,2941431.2,4291127.35,0.514814830653,33153797,-0.0318238166481,17825.3050513,15546.6949487,-0.046824574568,2331255,2800429,6506049,-2077025,-2999058,-8707302,-252079,171140,2176797,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,-0.00792953358115,-0.024983270284,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-10T00:00:00.000+09:00",14950,15330,14750,14800,6464477,-0.0414507772021,-0.0936925903246,-0.127872716559,29.0409513531,16073.3095483,16494.9290168,-421.619468454,-205.888710753,-215.730757701,16577.5,16804.8,503.070519032,0.0225449534207,0.168307758175,0.614058280405,,,,,"2023-10-11T06:50:16.000+09:00",4216,-644356,0,0.0277027027027,-0.0358108108108,-0.0148648648649,0,-0.0317357512953,0.0375647668394,-0.107223646509,-0.119299247834,-0.0284878019226,-0.0139113993752,-0.0145764025474,0.0339912512859,25.2842151295,"train",16987.8333333,-0.128788250415,0.892776353491,0.871211749585,3630781.2,4432128.05,1.45854924025,26689320,-0.0626247136519,17972.5609306,15182.4390694,-0.137068948406,1823369,2706572,6373894,-1710659,-2921389,-8793348,-120575,201570,2401382,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.0388975645132,-0.0152500643075,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-11T00:00:00.000+09:00",14950,15280,14860,15210,3159069,0.0277027027027,-0.0742544126598,-0.0842865743528,35.5125285273,15940.4926948,16399.7490896,-459.256394876,-256.562247578,-202.694147298,16507.5,16754.8,501.422624815,0.0234577774652,0.183759540919,-0.368714366193,,,,,"2023-10-12T06:50:16.000+09:00",18578,314376,0,-0.00525969756739,-0.051939513478,-0.043392504931,0,0.0101351351351,0.0283783783784,-0.0786006360745,-0.0922004440519,-0.0301943717867,-0.0168679978683,-0.0133263739184,0.0329666419997,24.5954963072,"train",16927.1666667,-0.101444423658,0.921399363925,0.898555576342,3829389.6,4383525.95,0.720668483781,29848389,0.0198352310427,18024.2053109,14990.7946891,0.0722636458424,2304308,3186650,6601433,-1925129,-2916099,-8924975,-447330,-314526,2267933,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,0.00793228923052,-0.000121196668366,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-12T00:00:00.000+09:00",15280,15440,14970,15130,4094298,-0.00525969756739,-0.0405833861763,-0.0918367346939,34.8447529165,15815.8015109,16305.6936015,-489.892090564,-303.228216175,-186.663874389,16431,16723,499.178151614,0.0234013165152,0.198216284448,-0.101775247712,,,,,"2023-10-13T06:50:16.000+09:00",8102,-224550,0,-0.039656311963,-0.0727032385988,-0.0674157303371,0,0.00460223537147,0.0309007232084,-0.0791795995375,-0.0952580278658,-0.0323788559526,-0.0200415212277,-0.012337334725,0.0329926075092,24.8495406388,"train",16872.8333333,-0.103292274564,0.920820400463,0.896707725436,3797479.2,4431128.5,0.92398539108,25754091,-0.062033633193,18059.4458849,14802.5541151,0.100539381727,1306444,2906340,6469791,-1424106,-2770353,-9057956,55856,-192053,2511190,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.0173980767224,-0.0277410956485,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-13T00:00:00.000+09:00",15300,15310,14400,14530,7824978,-0.039656311963,-0.064391500322,-0.137685459941,30.2503846306,15617.9858939,16174.1607421,-556.174848261,-353.817542592,-202.357305669,16315,16676.4,528.522569356,0.0242919232821,0.222205205049,0.93255077074,,,,,"2023-10-16T06:50:16.000+09:00",-13651,-694453,0,-0.0165175498968,-0.0481761871989,-0.0474879559532,0,0.0112359550562,0.0601454064772,-0.109408519767,-0.128708834041,-0.0382776908645,-0.0243508288088,-0.0139268620557,0.0363745746288,25.4568022395,"train",16797.3333333,-0.134981743134,0.890591480233,0.865018256866,4750391.6,4689430,1.66864160463,17929113,-0.170399238287,18127.6389602,14502.3610398,0.00762395623105,937729,2610115,4976977,-813306,-2263773,-7746533,-183761,-441310,2695286,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,-0.0301112643386,-0.0244436822487,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-16T00:00:00.000+09:00",14390,14570,14170,14290,3670542,-0.0165175498968,-0.074481865285,-0.170150987224,28.6245663342,15413.6803717,16034.5932798,-620.912908016,-407.236615677,-213.676292339,16168.5,16612.6,519.342385831,0.0234237914827,0.242904832113,-0.244352080507,,,,,"2023-10-17T06:50:16.000+09:00",-1995,612937,0,-0.00139958012596,-0.0300909727082,-0.0398880335899,0,-0.00963523743978,0.0275292498279,-0.116182700931,-0.139809542155,-0.0434508683006,-0.0284980136933,-0.0149528546073,0.0363430640889,24.683165164,"train",16737.3333333,-0.146220027085,0.883817299069,0.853779972915,5042672.8,4471879.95,0.820805129172,14258571,-0.309417865746,18132.203389,14204.796611,0.0216945668792,1542142,2397537,5549416,-720778,-1559852,-7519212,-838729,-901176,1912195,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.00841136745677,-0.00164115523477,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-17T00:00:00.000+09:00",14440,14730,14270,14270,3452233,-0.00139958012596,-0.0358108108108,-0.149075730471,28.4871641108,15237.7295453,15903.8826664,-666.153121122,-459.019916766,-207.133204356,16043.5,16548.2,515.103643986,0.0231381863246,0.262740219258,-0.300704443018,,,,,"2023-10-18T06:50:16.000+09:00",8,103780,0,0.010511562719,-0.0154169586545,-0.0042046250876,0,0.0104968509447,0.0321903428971,-0.110543210646,-0.137670562357,-0.0466820687542,-0.032166777629,-0.0145152911252,0.0360969617369,24.6204465365,"train",16681.8333333,-0.144578433625,0.889456789354,0.855421566375,4440224,4440363.45,0.777466313033,10806338,-0.304516300349,18151.1363538,13935.8636462,0.0792680277187,3925718,5008689,8057537,-848727,-1908421,-7802189,-3105931,-3177409,-339353,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.0112220935072,-0.0135396349043,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-18T00:00:00.000+09:00",14280,14520,14280,14420,2341923,0.010511562719,-0.051939513478,-0.147250147842,31.1562663349,15111.9249999,15793.9654319,-682.040432005,-503.624019814,-178.416412191,15919,16486.6,496.167669415,0.0232182050908,0.274022411353,-0.625527771766,,,,,"2023-10-19T06:50:16.000+09:00",3944,160270,0,-0.0270457697642,-0.0249653259362,0.0166435506241,0,0.000700770847933,0.0168185003504,-0.0941642062944,-0.125350284473,-0.0472982269074,-0.0349253827887,-0.0123728441187,0.0344082988499,24.2428543556,"train",16633,-0.133048758492,0.905835793706,0.866951241508,4276794.8,4408193.6,0.531265913548,13148261,-0.314036320909,18100.0813832,13737.9186168,0.156363120705,4030412,4336219,8567559,-509416,-848060,-7471841,-3519329,-3513309,-1138362,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,0.00952382609916,0.0245172673924,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-19T00:00:00.000+09:00",14190,14270,13960,14030,3101406,-0.0270457697642,-0.0727032385988,-0.175675675676,28.2083391355,14945.4749999,15663.3013258,-717.826325921,-546.464481035,-171.361844886,15769.5,16413.4,493.584264457,0.0233456597706,0.287507251867,-0.405937275888,,,,,"2023-10-20T06:50:16.000+09:00",-31926,-229312,0,-0.0142551674982,-0.0285103349964,0.0406272273699,0,-0.0159500693481,0.0214979195562,-0.110307872792,-0.14521062059,-0.0511636725532,-0.0389497135449,-0.0122139590083,0.0351806318216,24.4963192881,"train",16572.3333333,-0.153408290927,0.889692127208,0.846591709073,4078216.4,4436681.7,0.699037300783,10046855,-0.375502574368,18036.4228042,13502.5771958,0.116330120106,3252286,4343379,7901500,-13555,-149301,-6272147,-3248761,-4205793,-1658401,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,-0.00804146537049,0.00367534188261,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-20T00:00:00.000+09:00",13950,14090,13730,13830,3044333,-0.0142551674982,-0.0481761871989,-0.194525334886,26.8075322872,14773.8634615,15527.5012276,-753.637766159,-587.89913806,-165.738628099,15602.5,16350.6,484.042531281,0.0229873872416,0.297527303401,-0.42542966496,,,,,"2023-10-23T06:50:16.000+09:00",0,143841,0,0.00216919739696,-0.0180766449747,0.0404916847433,0,-0.00570206699929,0.0256593014968,-0.113603589168,-0.154159480386,-0.0544929693535,-0.0425089759986,-0.011983993355,0.0349994599625,24.4633878122,"train",16510,-0.162325863113,0.886396410832,0.837674136887,3122087.4,4442610.45,0.685257695732,7002522,-0.442192709019,17923.5848757,13281.4151243,0.118174238566,316030,4386990,7730645,868042,-227073,-5885030,-1178031,-4171679,-1904494,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.00263364780106,0.00460866597967,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-23T00:00:00.000+09:00",13830,14050,13800,13860,2164663,0.00216919739696,-0.0300909727082,-0.185663924794,27.3900016798,14633.2690828,15403.9826182,-770.713535392,-624.462017526,-146.251517865,15444.5,16289.4,467.325207618,0.0231513631819,0.303500989953,-0.693575517281,,,,,"2023-10-24T06:50:16.000+09:00",2664,-49968,0,0.0137085137085,-0.00577200577201,0.0591630591631,0,0,0.0180766449747,-0.10259315614,-0.149139931489,-0.0556070371856,-0.0450549796195,-0.010552057566,0.0337175474472,24.1245375219,"train",16451.5,-0.157523630064,0.89740684386,0.842476369936,2820911.6,4443727.05,0.487127804126,9167185,-0.393620091945,17788.2105197,13100.7894803,0.161967639198,727575,3521652,8339439,38527,-88755,-5739306,-778112,-3452692,-2665669,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.00973972371275,0.00939701670148,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-24T00:00:00.000+09:00",13990,14130,13460,14050,2718220,0.0137085137085,-0.0154169586545,-0.215083798883,31.1282232238,14543.5353777,15303.6876094,-760.152231681,-651.600060357,-108.552171323,15252,16234.4,481.801978503,0.0192434099753,0.279026884066,-0.649007700649,,,,,"2023-10-25T06:50:16.000+09:00",632,93289,0,0.000711743772242,-0.0448398576512,0.0455516014235,0,0.00937950937951,0.0483405483405,-0.0788093364805,-0.13455378702,-0.0541033616855,-0.0463772284952,-0.00772613319028,0.0342919557653,24.3658654871,"train",16397.6666667,-0.14317077633,0.92119066352,0.85682922367,2674109,3723928.75,0.729933407023,11885405,-0.662992961399,17379.8590179,13124.1409821,0.217556475806,352403,770064,9130465,83205,782631,-5861482,-481769,-1581631,-3385590,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.00246974611214,-0.0140121582919,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-25T00:00:00.000+09:00",14120,14160,13930,14060,1728852,0.000711743772242,-0.0249653259362,-0.175849941383,31.3286129773,14469.1453196,15211.5626013,-742.417281689,-669.763504623,-72.653777065,15102,16180.4,463.816122896,0.0176350538439,0.267113491071,-1.21742870464,,,,,"2023-10-26T06:50:16.000+09:00",-681,93431,0,-0.0305832147937,-0.0426742532006,0.0391180654339,0,0.00498220640569,0.0163701067616,-0.068997483777,-0.131047440113,-0.0528035050988,-0.0476360956347,-0.00516740946409,0.0329883444449,23.9140573278,"train",16336.8333333,-0.139368094592,0.931002516223,0.860631905408,2551494.8,3466590.1,0.498718322654,13614257,-0.588103768023,17118.9739711,13085.0260289,0.241692254104,404899,761477,8818129,-128826,153517,-5713127,-343718,-996068,-3236450,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.00924537694349,0.0185748021521,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-26T00:00:00.000+09:00",13810,13930,13560,13630,2597308,-0.0305832147937,-0.0285103349964,-0.190617577197,27.6086959214,14340.0460397,15094.409816,-754.363776348,-686.683558968,-67.6802173794,14941.5,16113,466.400685546,0.0182187085848,0.26073881817,-0.548354940451,,,,,"2023-10-27T06:50:16.000+09:00",3984,-330428,0,-0.00366837857667,0.0205429200293,0.0961115187087,1,-0.0177809388336,0.0263157894737,-0.0877756584011,-0.15409917458,-0.0553458383234,-0.0503803051334,-0.00496553318998,0.03421868566,24.2900146067,"train",16285.3333333,-0.163050597675,0.912224341599,0.836949402325,2450675.2,3377911.2,0.768909496496,11016949,-0.577290427291,16889.4145258,12993.5854742,0.16335791879,8552,277918,11393477,189904,114704,-7174455,-287725,-491656,-4454660,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.00346286373986,0.00443053643868,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-27T00:00:00.000+09:00",13740,13870,13500,13580,2140230,-0.00366837857667,-0.0180766449747,-0.185362927415,27.204199878,14223.1158797,14982.2313111,-759.115431407,-701.169933456,-57.9454979512,14787,16047,459.514922293,0.0182769640983,0.25202581889,-0.805579864887,,,,,"2023-10-30T06:50:16.000+09:00",3985,213260,0,0.0147275405007,0.0294550810015,0.106038291605,1,0.00807043286867,0.0271460014674,-0.08162575235,-0.153735900791,-0.0558995163039,-0.0516325429644,-0.00426697333956,0.0338376231438,24.092777259,"train",16230.6666667,-0.163312248419,0.91837424765,0.836687751581,2269854.6,3306559.65,0.647267923928,8876719,-0.568168866997,16650.352892,12923.647108,0.176121467596,-191159,262875,8838124,125682,40271,-4762539,13169,-390431,-4265753,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.00529076666234,-0.0099061953408,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-30T00:00:00.000+09:00",13450,13790,13450,13780,1976907,0.0147275405007,-0.00577200577201,-0.167371601208,31.5257573841,14154.9442059,14893.1771399,-738.232934016,-708.582533568,-29.6504004481,14648.5,15984,450.978142129,0.0190549162319,0.235554847078,-0.869580133995,,,,,"2023-10-31T06:50:16.000+09:00",9954,164594,0,-0.0261248185776,0.088534107402,0.0856313497823,1,-0.00957290132548,0.0250368188513,-0.0592893470321,-0.137887887888,-0.0535727818589,-0.0514210837132,-0.00215169814573,0.03272700596,24.0280176047,"train",16169,-0.147751870864,0.940710652968,0.852248129136,2232303.4,3259329.75,0.606537893259,10853626,-0.501257551495,16373.7625887,12923.2374113,0.248299184807,59556,93458,8813076,-167664,-52674,-4700339,-25615,-243571,-4426299,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.0113664295103,0.00319766034202,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-31T00:00:00.000+09:00",13910,13920,13350,13420,2783847,-0.0261248185776,-0.0448398576512,-0.178199632578,28.2722517684,14041.8758665,14784.0529074,-742.177040801,-715.301435015,-26.8756057862,14503,15920.2,459.479703405,0.0194037545942,0.223563903873,-0.313889353899,,,,,"2023-11-01T06:50:16.000+09:00",6637,-304654,0,0.00298062593145,0.0864381520119,0.137108792846,1,0.00943396226415,0.0413642960813,-0.0746742053368,-0.157045765757,-0.0553038033384,-0.0533011501501,-0.00200265318824,0.0342384279736,24.3438457526,"train",16101.1666667,-0.166520024429,0.925325794663,0.833479975571,2245428.8,3247635.75,0.857191881817,8069779,-0.499461693018,16124.1736489,12881.8263511,0.165982727787,-254224,-328709,8156616,-31823,-324,-4047503,176774,166887,-4390583,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,-0.0120329356926,0.00163828370468,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-01T00:00:00.000+09:00",13550,13690,13410,13460,1675872,0.00298062593145,-0.0426742532006,-0.180766889836,29.1472057026,13952.3565025,14685.9749142,-733.618411748,-718.964830361,-14.6535813869,14354.5,15863.2,446.659724591,0.0192883610192,0.19777371284,-1.03205549084,,,,,"2023-11-02T06:50:16.000+09:00",16620,10786,0,0.0334323922734,0.0809806835067,0.119613670134,1,0.0096870342772,0.0208643815201,-0.0623149534989,-0.151495284684,-0.0545035967124,-0.0534149205321,-0.00108867618031,0.0331842291672,23.839321788,"train",16033.8333333,-0.160525139549,0.937685046501,0.839474860451,2234832.8,3223128,0.519952046583,9745651,-0.510863173911,15773.9713805,12935.0286195,0.184917916521,-448917,-590941,7693405,79307,248404,-3362238,265434,218721,-4605182,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,-0.00736621492387,-0.00127151372349,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-02T00:00:00.000+09:00",13690,14030,13580,13910,2901997,0.0334323922734,0.0205429200293,-0.117945466075,38.27006573,13945.8401175,14628.4952909,-682.655173468,-711.702898983,29.0477255148,14261.5,15816.4,455.469744263,0.0201327723677,0.178443370908,-0.171127598161,,,,,"2023-11-03T06:50:16.000+09:00",15277,-89827,0,0.00503235082674,0.0143781452193,0.135873472322,1,0.017087667162,0.0334323922734,-0.0246467762858,-0.120533117524,-0.049076576094,-0.0511648381727,0.00208826207871,0.03274405063,24.4212729636,"train",15970.8333333,-0.129037307592,0.975353223714,0.870962692408,2295770.6,3155535.35,0.919652825312,12647648,-0.40842041272,15533.9350671,12989.0649329,0.361879003068,-162795,-77889,7449748,-60035,-302613,-3107563,222269,266423,-4623079,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,0.015375074628,-0.0120338360994,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-03T00:00:00.000+09:00",14020,14190,13770,13980,2417312,0.00503235082674,0.0294550810015,-0.099806825499,39.5734487144,13951.095484,14580.4586027,-629.363118707,-695.234942928,65.8718242204,14184,15775.6,452.936191101,0.0201554955181,0.16009357524,-0.473793730993,,,,,"2023-11-06T06:50:16.000+09:00",13934,-371115,0,0.0729613733906,-0.0100143061516,0.0922746781116,0,0.0079079798706,0.0301941049605,-0.0143824027073,-0.113821344355,-0.0450188210806,-0.0497306826129,0.00471186153222,0.0323988691775,24.2435497528,"train",15921,-0.12191445261,0.985617597293,0.87808554739,2351187,3123380.15,0.773941013872,15064960,-0.324935999225,15319.3836356,13048.6163644,0.410162524101,98422,-39128,7220852,-259777,-385783,-2836358,157586,311304,-4692116,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,-0.00573107571564,-0.00688473421026,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-06T00:00:00.000+09:00",14540,15000,14360,15000,5270912,0.0729613733906,0.088534107402,-0.0284974093264,54.6119503882,14112.4654095,14611.5357433,-499.07033371,-656.002021084,156.931687374,14162,15755.2,493.44074888,0.0263611790006,0.148440345161,1.29112673315,,,,,"2023-11-07T06:50:16.000+09:00",46927,531657,0,-0.028,-0.0853333333333,0.0406666666667,0,0.0400572246066,0.0457796852647,0.0591724332721,-0.0479333807251,-0.0332713555807,-0.0437334680723,0.0104621124916,0.0328960499253,25.0935194407,"train",15889,-0.0559506576877,1.05917243327,0.944049342312,3009988,3276468.95,1.60871721369,20335872,-0.195605775541,15213.1060841,13110.8939159,0.898627699282,316929,-333568,5679079,-556416,-140348,-1841629,214105,458441,-4138998,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,0.0163689922291,-0.000435468243609,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-07T00:00:00.000+09:00",15000,15000,14350,14580,3590867,-0.028,0.0864381520119,-0.0148648648649,49.1840164536,14184.3938081,14609.1997623,-424.805954197,-609.762807707,184.95685351,14151,15727,504.623552531,0.0254800363668,0.145365131972,0.335670097604,,,,,"2023-11-08T06:50:16.000+09:00",7325,-31953,0,-0.00205761316872,-0.0253772290809,0.0905349794239,0,0,0.0433333333333,0.0303158787365,-0.0729319005532,-0.0291362108503,-0.0418218660979,0.0126856552476,0.0346106688979,24.6813102411,"train",15852,-0.0802422407267,1.03031587874,0.919757759273,3171392,3132788.45,1.14622070954,16745005,-0.158713477765,15179.5309913,13122.4690087,0.708549865605,-31132,145203,5595247,-444553,-715343,-1841457,460703,550352,-4041801,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,-0.00465812809457,-0.010035856811,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-08T00:00:00.000+09:00",14610,14850,14470,14550,2276346,-0.00205761316872,0.0809806835067,-0.043392504931,48.8108352568,14240.6409145,14604.8145947,-364.173680172,-560.6449822,196.471302028,14118,15690.4,495.721870207,0.0246491818244,0.131454220509,-0.589772638674,,,,,"2023-11-09T06:50:16.000+09:00",3990,-106257,0,-0.0302405498282,0.00756013745704,0.0962199312715,1,0.00205761316872,0.0260631001372,0.0305992350191,-0.0726813847958,-0.0250291189122,-0.0385323011821,0.01350318227,0.0340702316294,24.2234283564,"train",15815.1666667,-0.079997049246,1.03059923502,0.920002950754,3291486.8,3088652.3,0.73700299642,14468659,-0.248971533636,15045.9353426,13190.0646574,0.732774839032,-693634,-283845,4222910,187267,-277823,-723962,613904,659774,-3630882,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.00708328930104,0.0141365714814,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-09T00:00:00.000+09:00",14290,14410,14020,14110,3451251,-0.0302405498282,0.0143781452193,-0.0674157303371,43.5872215461,14220.5423123,14568.1616618,-347.619349466,-518.039855653,170.420506187,14067,15641.2,498.17030805,0.0254081768076,0.114259500943,0.290070981011,,,,,"2023-11-10T06:50:16.000+09:00",-5904,-88409,0,-0.0191353649894,0.0347271438696,0.126151665485,1,-0.0178694158076,0.0268041237113,0.00305679960191,-0.0978953021507,-0.0246363819608,-0.0367143767295,0.0120779947687,0.0353061876718,24.6088863768,"train",15767,-0.105092915583,1.0030567996,0.894907084417,3401337.6,3056499.95,1.12915133534,11017408,-0.241071212843,14870.6441999,13263.3558001,0.526753132796,-244121,-414894,4128514,296305,215992,-121218,106532,342704,-4088322,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.032495238838,-0.0201914758226,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-10T00:00:00.000+09:00",13850,13940,13770,13840,1636104,-0.0191353649894,-0.0100143061516,-0.0474879559532,40.7082769621,14161.9973412,14514.2237609,-352.226419717,-484.877168466,132.650748749,14032.5,15584,486.872428903,0.0243042365013,0.111181003309,-1.30909792727,,,,,"2023-11-13T06:50:16.000+09:00",3,118138,0,-0.00867052023121,0.0397398843931,0.135838150289,1,-0.0184266477675,0.0120481927711,-0.0137181542847,-0.111909650924,-0.0254498858177,-0.0350344774903,0.00958459167258,0.0351786437069,23.843146593,"train",15716.3333333,-0.119387473753,0.986281845715,0.880612526247,3245096,2747056.25,0.595584455178,9381304,-0.155581251749,14812.5737145,13252.4262855,0.376614224765,-318993,-272212,4338525,719815,264249,-308336,-242879,149887,-4100919,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,-0.0119580160763,-0.00224595574503,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-13T00:00:00.000+09:00",13980,14040,13680,13720,1697288,-0.00867052023121,-0.0853333333333,-0.0398880335899,39.4607731685,14093.9977502,14455.3923712,-361.394620971,-460.180658967,98.7860379956,14004,15515,477.810112553,0.0241316881661,0.111683472236,-1.11862718477,,,,,"2023-11-14T06:50:16.000+09:00",1993,-51517,0,0.0357142857143,0.069970845481,0.130466472303,1,0.0101156069364,0.0260115606936,-0.0202799200229,-0.115694489204,-0.0263407158142,-0.0335408643562,0.00720014854195,0.0348258099528,23.8711521424,"train",15662.8333333,-0.124040988753,0.979720079977,0.875959011247,2530371.2,2648393.55,0.640874540719,7684016,-0.124123452121,14786.0076726,13221.9923274,0.318416103862,1191879,591105,3872647,89122,367715,85938,-1245939,-800270,-4038092,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.00622204202267,0.0101940576913,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-14T00:00:00.000+09:00",13860,14210,13800,14210,1811655,0.0357142857143,-0.0253772290809,-0.0042046250876,46.6501591412,14111.8442502,14437.2151585,-325.370908325,-433.218708839,107.847800514,14001,15452,478.680818799,0.0254766008521,0.111185583164,-0.890123945507,,,,,"2023-11-15T06:50:16.000+09:00",49703,272821,0,0.0316678395496,0.0337790288529,0.111893033075,1,0.0102040816327,0.0298833819242,0.0149275051782,-0.0803779446026,-0.0228973193754,-0.0304868901364,0.00758957076101,0.0336861941449,23.9714525712,"train",15622.8333333,-0.0904338734971,1.01492750518,0.909566126503,2174528.8,2566364.65,0.705922675486,9495671,-0.0255354787559,14779.3546749,13222.6453251,0.634257560678,895067,511305,1097863,209627,870172,937136,-1085019,-1203018,-2067410,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,0.0234460060191,0.0101855028833,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-15T00:00:00.000+09:00",14450,14660,14360,14660,2557703,0.0316678395496,0.00756013745704,0.0166435506241,52.257549071,14196.175904,14453.7177394,-257.541835358,-398.083334143,140.541498784,14013,15390.2,476.632188885,0.0263121041041,0.115686552859,-0.0229826968972,,,,,"2023-11-16T06:50:16.000+09:00",129232,385026,0,-0.00409276944065,-0.00341064120055,0.0538881309686,0,0.0168895144265,0.0211118930331,0.04617141226,-0.0474457771829,-0.0175676558907,-0.0271543884135,0.00958673252279,0.0325124276184,24.3474981235,"train",15595.3333333,-0.0599752062583,1.04617141226,0.940024793742,2230800.2,2577153.65,0.992452661874,12053374,-0.021242175452,14823.5578326,13202.4421674,0.89910785756,1177914,1599336,1486027,141567,218549,342647,-1319324,-1783341,-1900914,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,0.00971366303672,0.0125666169203,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-16T00:00:00.000+09:00",14700,14740,14530,14600,1614014,-0.00409276944065,0.0347271438696,0.0406272273699,51.4805963039,14258.302688,14464.5534624,-206.250774369,-359.716822188,153.466047819,14041.5,15317.8,457.587032536,0.0255459731556,0.121078986093,-1.03083538122,,,,,"2023-11-17T06:50:16.000+09:00",661,113258,0,-0.0143835616438,0.0232876712329,0.0849315068493,1,0.00272851296044,0.0143246930423,0.0397749528184,-0.0468605152176,-0.0141267653678,-0.024638138506,0.0105113731383,0.031341577571,23.8830116096,"train",15567.8333333,-0.0621687882065,1.03977495282,0.937831211794,1863352.8,2502784.05,0.644887440449,10439360,0.00784136769611,14891.5652916,13191.4347084,0.828504178157,-180316,654910,440045,407654,479064,507147,-215877,-1122679,-1005208,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,-0.00470000723256,-0.00625497167452,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-17T00:00:00.000+09:00",14610,14620,14340,14390,1386982,-0.0143835616438,0.0397398843931,0.0404916847433,48.7487170561,14278.5638129,14459.0309837,-180.467170753,-323.866891901,143.399721148,14069.5,15256.2,444.902244498,0.0255501519426,0.121854485537,-1.1665198768,,,,,"2023-11-20T06:50:16.000+09:00",1989,-118571,0,0.0201528839472,0.0437804030577,0.105628908965,1,0.000684931506849,0.0191780821918,0.0227797718469,-0.0567769169256,-0.0125411515464,-0.0225063858166,0.0099652342702,0.0309174596593,23.7169295215,"train",15540.6666667,-0.0740422976277,1.02277977185,0.925957702372,1813528.4,2419916.5,0.573152833992,9052378,0.0423538580773,14926.7158421,13212.2841579,0.686942415345,-1113662,-283364,-331829,635300,785657,704394,450430,-509709,-438949,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,-0.00701673126983,0.000472623090664,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-20T00:00:00.000+09:00",14370,14720,14290,14680,1707728,0.0201528839472,0.069970845481,0.0591630591631,52.4975599101,14340.3232263,14475.399059,-135.07583264,-286.108680049,151.032847409,14110.5,15206,443.837798462,0.0258442207336,0.126287183904,-0.76799428928,,,,,"2023-11-21T06:50:16.000+09:00",37120,307902,0,0.000681198910082,0.0190735694823,0.0728882833787,1,-0.00138985406532,0.0298818624044,0.0403600155912,-0.0345916085756,-0.00920135099726,-0.0194896921014,0.0102883411041,0.0302341824566,23.9449156923,"train",15518.3333333,-0.054022124369,1.04036001559,0.945977875631,1815616.4,2397069.75,0.712423157482,10760106,0.0332264215507,15001.4876542,13219.5123458,0.819589164503,-1504740,-1097283,-746288,746592,876019,1050712,754560,217158,-368242,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.0115086342964,0.00260726784827,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-21T00:00:00.000+09:00",14700,14780,14530,14690,2008313,0.000681198910082,0.0337790288529,0.0455516014235,52.6262416784,14394.119653,14491.295425,-97.1757719229,-248.322098423,151.146326501,14142.5,15160.4,429.992241429,0.0257352655,0.130854948815,-0.39328973023,,,,,"2023-11-22T06:50:16.000+09:00",17199,253882,0,-0.00544588155208,0.0388019060585,0.0673927842069,1,0.00136239782016,0.017029972752,0.0387130988156,-0.0310282050606,-0.0066150967953,-0.0169041591847,0.0102890623894,0.0292710851892,24.1077278933,"train",15496.6666667,-0.0520542052054,1.03871309882,0.947945794795,1854948,2361574.4,0.850412758539,12768419,0.0186954516445,15067.8080568,13217.1919432,0.795847418581,-703841,-943998,-616199,397233,666670,821175,287810,250150,-235629,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.0070339584438,-0.00415227381093,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-22T00:00:00.000+09:00",14750,14770,14450,14610,1688901,-0.00544588155208,-0.00341064120055,0.0391180654339,51.4260275096,14427.3320141,14500.0883564,-72.7563423366,-213.208947206,140.452604869,14170,15120.4,422.135652756,0.0257922486938,0.133566575166,-0.745468794981,,,,,"2023-11-23T06:50:16.000+09:00",1328,37392,0,0.0225872689938,0.031485284052,0.0889801505818,1,0.00408441116406,0.0217835262083,0.03105151729,-0.0337557207481,-0.00497990022838,-0.0145933570983,0.00961345686992,0.0288936107293,23.9290500843,"train",15467.1666667,-0.0554184670754,1.03105151729,0.944581532925,1681187.6,2359576.85,0.715764354104,11079518,-0.053711728016,15116.3191851,13223.6808149,0.732479699741,-314175,-1775453,-1050903,320591,964681,1153811,-854,808761,-96085,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.00595575639374,-0.0025083410079,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-23T00:00:00.000+09:00",14730,15080,14710,14940,3026285,0.0225872689938,0.0232876712329,0.0961115187087,55.894487771,14506.2040119,14532.6744041,-26.4703921782,-175.8612362,149.390844022,14235.5,15086,425.554534702,0.0249993087962,0.136113731634,0.708971244862,,,,,"2023-11-24T06:50:16.000+09:00",6642,660310,0,0.0053547523427,0.0575635876841,0.0408299866131,1,0.0082135523614,0.025325119781,0.0494889536722,-0.00967784701047,-0.00177177993161,-0.0117711670817,0.00999938715009,0.0284842392705,24.5346438113,"train",15440,-0.0323834196891,1.04948895367,0.967616580311,1963641.8,2381025.7,1.27100056081,14105803,0.0648639365799,15204.3235133,13266.6764867,0.86358531265,-611659,-1528626,-1366499,468544,936909,1329352,159456,592491,78939,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,0.0212893432862,0.0209054826175,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-24T00:00:00.000+09:00",14950,15130,14880,15020,1703946,0.0053547523427,0.0437804030577,0.106038291605,56.9289170384,14585.2495486,14568.7725964,16.4769521587,-137.393598529,153.870550687,14307.5,15049.4,413.01492508,0.0249217985947,0.136607921954,-0.711618199777,,,,,"2023-11-27T06:50:16.000+09:00",2663,259252,0,-0.00399467376831,0.0166444740346,0.0326231691079,1,0.000669344042838,0.016733601071,0.0497990564389,-0.00195356625513,0.0010970008095,-0.00914737673293,0.0102443775424,0.0274976647856,23.9655952211,"train",15412,-0.0254347261874,1.04979905644,0.974565273813,2027034.6,2359211.5,0.722252328797,15809749,0.146935321399,15284.7589217,13330.2410783,0.864540033452,-840052,-670388,-1265092,565766,597136,1261259,297408,97128,48610,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.0126431386391,0.00655576217138,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-27T00:00:00.000+09:00",15080,15100,14840,14960,1661963,-0.00399467376831,0.0190735694823,0.0856313497823,55.8705487634,14642.9034642,14597.7524041,45.1510600904,-100.884666805,146.035726895,14366.5,15004.2,402.085287574,0.0249038594342,0.137151835117,-0.732905607364,,,,,"2023-11-28T06:50:16.000+09:00",18583,260441,0,0.0200534759358,0.043449197861,0.0307486631016,1,0.00399467376831,0.017310252996,0.0413113841228,-0.00294584183095,0.00301811899,-0.00674362746022,0.00976174645022,0.0268773587951,23.9366452434,"train",15375.1666667,-0.027002417318,1.04131138412,0.972997582682,2017881.6,2343464.3,0.70919066273,14147786,0.0702839808569,15351.6959196,13381.3040804,0.80120912409,-867467,-1138180,-1977926,899743,1117832,2221218,-15044,39157,-85514,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.00360615003832,0.00183354709059,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-28T00:00:00.000+09:00",15110,15340,15030,15260,2643879,0.0200534759358,0.0388019060585,0.137108792846,59.8861697141,14737.8413928,14646.8077816,91.033611204,-62.5010112031,153.534622407,14458.5,14974,400.507767033,0.0240922741034,0.132480162848,0.331605735021,,,,,"2023-11-29T06:50:16.000+09:00",51091,219073,0,-0.0124508519004,0.0419397116645,0.0249017038008,1,0.0100267379679,0.0207219251337,0.0554345194868,0.0190997729398,0.00596550532136,-0.00409574123218,0.0100612465535,0.02624559417,24.4207480198,"train",15340.1666667,-0.00522593192164,1.05543451949,0.994774068078,2144994.8,2336465.9,1.13157183248,16791665,0.186646978242,15416.2322173,13500.7677827,0.918436377907,-871088,-1695873,-1983363,847320,1386996,2208495,10945,315626,-86890,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,0.00959532057813,0.0124138585338,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-29T00:00:00.000+09:00",15260,15260,14970,15070,1786131,-0.0124508519004,0.031485284052,0.119613670134,56.3865812369,14788.942717,14678.1553533,110.787363658,-27.8433362308,138.630699889,14539,14937.2,392.614355102,0.024444519161,0.120451641328,-0.601944830857,,,,,"2023-11-30T06:50:16.000+09:00",7271,92464,0,0.0484406104844,0.0583941605839,0.0550763105508,1,0,0.019003931848,0.0365224568402,0.00889055512412,0.00735151716378,-0.00184760028074,0.00919911744452,0.0260527110221,24.0160236777,"train",15295.5,-0.014742898238,1.03652245684,0.985257101762,2164440.8,2341978.85,0.762658894208,15005534,0.112295698144,15414.6232066,13663.3767934,0.803212612443,-1109358,-1465571,-1925533,1085604,1362149,2267556,6354,104336,-210470,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.0116775824378,-0.0197998303924,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-30T00:00:00.000+09:00",14990,15800,14870,15800,3705112,0.0484406104844,0.0575635876841,0.135873472322,64.8786827932,14944.4899913,14761.2549568,183.235034514,14.3723379181,168.862696596,14633.5,14912.8,430.999044024,0.025484651179,0.134599438584,1.3731063234,,,,,"2023-12-01T06:50:16.000+09:00",31159,815107,0,-0.0335443037975,0.00569620253165,0.0132911392405,1,-0.00530856005309,0.0617120106171,0.0797143540506,0.0594925164959,0.0115971540831,0.000909641640383,0.0106875124428,0.0272784205078,24.7929892647,"train",15255.1666667,0.0357146759022,1.07971435405,1.0357146759,2300206.2,2382134.6,1.55537474667,18710646,0.127259769452,15618.3304423,13648.6695577,1.09223392675,-1220185,-1746706,-3035316,664032,1313320,2945285,544252,423953,236469,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,0.0422972901547,0.0372057483668,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-01T00:00:00.000+09:00",15600,15600,15220,15270,2260691,-0.0335443037975,0.0166444740346,0.0922746781116,56.3065025729,14994.5684541,14798.9397748,195.628679377,50.6236062099,145.005073167,14698,14874.8,441.641969451,0.0269559234182,0.132548170426,-0.117878450774,,,,,"2023-12-04T06:50:16.000+09:00",1325,9453,0,0.022265880812,0.0294695481336,0.0216110019646,1,-0.0126582278481,0.0240506329114,0.0389168594367,0.0265684244494,0.0128113084072,0.00331523288867,0.0094960755185,0.0289221983923,24.264826475,"train",15218.5,0.00338403916286,1.03891685944,1.00338403916,2411555.2,2374303.55,0.952149104945,16449955,0.0291663422733,15672.0965045,13723.9034955,0.793605406334,-804245,-1660066,-2886030,509120,1330350,2977392,295924,314142,51448,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,-0.0216008969288,-0.0282057120314,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-04T00:00:00.000+09:00",15380,15720,15380,15610,3099825,0.022265880812,0.043449197861,0.0406666666667,59.9612510894,15089.2502304,14859.01831,230.23192046,86.54526906,143.6866514,14728.5,14846.6,442.238971633,0.022428752391,0.141981388236,1.15228718182,,,,,"2023-12-05T06:50:16.000+09:00",45769,708627,0,0.0185778347213,-0.00640614990391,-0.00256245996156,0,0.00720366732155,0.022265880812,0.0598499507757,0.051419180149,0.0147490019513,0.00554421967072,0.0092047822806,0.0283304914563,24.6025232298,"train",15192.1666667,0.0275032088905,1.05984995078,1.02750320889,2699127.6,2265749.2,1.3681236211,19549780,-0.0173472862751,15774.0864383,13682.9135617,0.921533776498,-1380210,-1978314,-3622672,1056674,1519080,3880646,336559,455939,-88016,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,0.0182978327803,0.0207185668524,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-05T00:00:00.000+09:00",15600,16170,15570,15900,5270726,0.0185778347213,0.0419397116645,0.0905349794239,62.8180313358,15213.9809642,14936.1280648,277.852899423,124.806795133,153.04610429,14794.5,14806.6,453.507616516,0.0215690699799,0.156832454243,3.11273191039,,,,,"2023-12-06T06:50:16.000+09:00",2648,848640,0,0.00314465408805,-0.0062893081761,-0.0213836477987,0,-0.000640614990391,0.0384368994234,0.074723714894,0.0738454473005,0.0174750251209,0.0078494839706,0.00962554115033,0.0285224916048,25.1517530602,"train",15174.3333333,0.047821980098,1.07472371489,1.0478219801,3224497,2349742.15,2.24310824913,24820506,0.171838024866,15954.6288722,13634.3711278,0.976455688043,-479358,-1354976,-3483542,862577,1328577,4252415,-379861,33147,-604095,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.0267966859907,0.0368513827347,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-06T00:00:00.000+09:00",16150,16240,15840,15950,3611870,0.00314465408805,0.0583941605839,0.0962199312715,63.3041805805,15327.214662,15011.2296896,315.984972406,163.042430587,152.942541819,14864.5,14784.4,449.685643908,0.0215188373105,0.169198954033,1.22286232498,,,,,"2023-12-07T06:50:16.000+09:00",88259,-42740,0,-0.00376175548589,-0.0313479623824,-0.0244514106583,0,0.0157232704403,0.0251572327044,0.0730263379192,0.0788398582289,0.0198109700568,0.0102220959616,0.00958887409521,0.0281934572983,24.77695031,"train",15163.3333333,0.0518795339635,1.07302633792,1.05187953396,3589644.8,2416518.35,1.49465862736,28432376,0.288922221509,16122.0289261,13606.9710739,0.931600409924,-1505504,-2056212,-3697900,1522255,1767001,4312380,-27582,280206,-590038,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.00270364505939,-0.00442868186808,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-07T00:00:00.000+09:00",15890,15900,15580,15890,2155438,-0.00376175548589,0.00569620253165,0.126151665485,62.252318748,15413.7970217,15076.3237867,337.473235029,197.928591476,139.544643553,14953.5,14765.4,443.9938122,0.0200870704381,0.17160289644,-0.206770978729,,,,,"2023-12-08T06:50:16.000+09:00",3793,-313,0,-0.0106985525488,-0.00314663310258,-0.019509125236,0,-0.00376175548589,0.0200626959248,0.0626274785167,0.076164546846,0.0212380890515,0.0124561731577,0.00878191589386,0.0279417125362,24.2569497687,"train",15150.5,0.0488102702881,1.06262747852,1.04881027029,3279710,2351727.7,0.916533831702,26276938,0.324432331175,16236.531956,13670.468044,0.864955835922,-2144040,-2902169,-5522591,1552460,2407508,5136801,595824,507511,401276,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.00243530420392,0.00397429156489,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-08T00:00:00.000+09:00",15870,16080,15710,15720,2014425,-0.0106985525488,0.0294695481336,0.135838150289,59.2484190588,15460.9051722,15124.0035062,336.90166603,225.723206386,111.178459643,15047.5,14746.4,438.7085399,0.019634965229,0.161714358055,-0.379533433215,,,,,"2023-12-11T06:50:16.000+09:00",77030,21095,0,-0.013358778626,0.0120865139949,-0.0337150127226,1,-0.00125865324103,0.0232850849591,0.0446918092706,0.0660228937232,0.0214314036915,0.0143589825946,0.0070724210969,0.0279076679326,24.1785334189,"train",15131.6666667,0.0388809340236,1.04469180927,1.03888093402,3230456.8,2370643.75,0.849737544918,24262513,0.313864303736,16264.1984014,13830.8015986,0.776362654549,-2829426,-3380157,-5993975,1482009,2301466,5014609,1396044,1133267,1034828,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.021043366298,-0.0318126696171,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-11T00:00:00.000+09:00",15390,15570,15210,15510,2764922,-0.013358778626,-0.00640614990391,0.130466472303,55.6745265767,15468.4582226,15152.5958391,315.862383583,243.751041826,72.111341757,15137,14725.6,443.80078705,0.0198425221481,0.140988654434,0.366923283902,,,,,"2023-12-12T06:50:16.000+09:00",46452,175281,0,0.0186976144423,0.0154738878143,-0.0232108317215,1,-0.0209923664122,0.0229007633588,0.0246416066592,0.0532677785625,0.0203650795347,0.0157157344826,0.00464934505203,0.0286138482947,24.481763239,"train",15103.1666667,0.026936955826,1.02464160666,1.02693695583,3163476.2,2424025.45,1.14063241374,21497591,0.284930486188,16204.0726311,14069.9273689,0.674777231247,-1983323,-2659325,-6873102,780657,1490984,5003915,1277169,1220816,1933070,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.016341482123,-0.0192356768761,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-12T00:00:00.000+09:00",15730,15950,15700,15800,2277725,0.0186976144423,-0.0062893081761,0.111893033075,59.3235075551,15519.4646499,15200.5517028,318.912947095,258.783422879,60.1295242152,15216.5,14715,443.529302261,0.0189077811383,0.13335509947,-0.184510894485,,,,,"2023-12-13T06:50:16.000+09:00",169177,151008,0,-0.0221518987342,-0.00759493670886,-0.046835443038,0,0.0141843971631,0.0161186331399,0.0383465317254,0.0737342847435,0.0201843637402,0.0163786976506,0.00380566608957,0.0280714748266,24.3064529148,"train",15087,0.0472592298005,1.03834653173,1.0472592298,2564876,2447328.95,0.930698343596,23775316,0.291739387956,16231.0989355,14201.9010645,0.787552046213,-621462,-3044273,-7039120,-18497,1526434,4908677,686351,1573723,2172646,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.0147734214559,0.0135734001352,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-13T00:00:00.000+09:00",15810,15810,15380,15450,1851766,-0.0221518987342,-0.0313479623824,0.0538881309686,53.5895669019,15508.7777807,15219.0293545,289.748426233,264.97642355,24.7720026825,15256,14695.4,442.562923528,0.0188209334643,0.12925662999,-0.603861350741,,,,,"2023-12-14T06:50:16.000+09:00",11971,46204,0,0.0252427184466,0.0297734627832,-0.0084142394822,1,0.000632911392405,0.0272151898734,0.0127163083377,0.0513494018536,0.0187539434455,0.0171505775761,0.00160336586942,0.0286448494193,24.0770146187,"train",15062.6666667,0.0257147915376,1.01271630834,1.02571479154,2212855.2,2412032.1,0.767720296923,21923550,0.204602915525,16241.9695736,14270.0304264,0.598380317812,-447761,-2322414,-7619650,168455,947666,5041497,277962,1438811,2632114,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,-0.0124448458365,-0.00997842071672,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-14T00:00:00.000+09:00",15670,15840,15600,15840,2730039,0.0252427184466,-0.00314663310258,0.0849315068493,58.4130890894,15559.7350452,15265.0271801,294.707865144,270.922711869,23.7851532754,15318,14696.8,438.80842899,0.0193616540445,0.126513981954,0.287647900529,,,,,"2023-12-15T06:50:16.000+09:00",54098,746411,0,0.00441919191919,-0.0183080808081,-0.0385101010101,0,0.0142394822006,0.0155339805825,0.0340775558167,0.0777856404115,0.0186052945167,0.0171037065574,0.0015015879593,0.0277025523352,24.4901201182,"train",15043,0.0529814531676,1.03407755582,1.05298145317,2327775.4,2467833.35,1.10624933406,24653589,0.287990050057,16286.9705878,14349.0294122,0.769358021068,-741368,-1256653,-7434154,268380,206904,4864641,468398,1093390,2617345,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,0.0118916474135,0.0116410495894,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-15T00:00:00.000+09:00",15900,15930,15740,15910,2139101,0.00441919191919,0.0120865139949,0.105628908965,59.2320915503,15613.6219613,15312.8029445,300.819016826,276.90197286,23.9170439654,15394,14704.4,421.036398348,0.0188836522283,0.11719225989,-0.415729747214,,,,,"2023-12-18T06:50:16.000+09:00",130517,323708,0,-0.0100565681961,-0.0251414204903,-0.0842237586424,0,0.00378787878788,0.0119949494949,0.0335195530726,0.0819890644977,0.0189075434837,0.0174042723357,0.00150327114804,0.0264636328314,24.2505993266,"train",15022,0.0591133004926,1.03351955307,1.05911330049,2352710.6,2505439.3,0.85378280767,26792690,0.354035956888,16296.0288244,14491.9711756,0.786021901993,-619972,-834819,-6545430,255849,300274,4529226,355586,533265,2077802,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.00319819364315,0.00713157250902,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-18T00:00:00.000+09:00",15850,15910,15690,15750,1443735,-0.0100565681961,0.0154738878143,0.0728882833787,56.4934615761,15634.6031981,15345.1879116,289.41528647,279.404635582,10.0106508875,15447.5,14710.6,406.676655609,0.0188361734542,0.11028563103,-1.1716260793,,,,,"2023-12-19T06:50:16.000+09:00",15079,-3155,0,-0.00444444444444,-0.0209523809524,-0.0615873015873,0,-0.00377121307354,0.0138277812696,0.0195824567082,0.0706565333841,0.0183755737441,0.0177399768624,0.000635596881748,0.0258207400387,23.8473397079,"train",15000.8333333,0.0499416699072,1.01958245671,1.04994166991,2088473.2,2492239.65,0.579292204102,25348955,0.29268551682,16299.3186427,14595.6813573,0.677561269997,-1196970,-1536061,-7311880,498941,665950,4793846,709152,870794,2586706,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.0113438405829,-0.0251464514135,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-19T00:00:00.000+09:00",15450,15840,15450,15680,1562940,-0.00444444444444,-0.00759493670886,0.0673927842069,55.2890412161,15641.5873214,15369.988807,271.598514408,277.843411347,-6.24489693958,15497,14728.2,405.485465923,0.0189102284555,0.100949161363,-0.994490604658,,,,,"2023-12-20T06:50:16.000+09:00",36825,195518,0,0.0146683673469,-0.00255102040816,-0.0350765306122,0,-0.0190476190476,0.0247619047619,0.0118087371749,0.0646243261227,0.017321333827,0.0177196053155,-0.000398271488493,0.0258600424695,23.9222205149,"train",14963.8333333,0.047859839836,1.01180873717,1.04785983984,1945516.2,2469971,0.632776660131,23786015,0.22303087769,16279.2045768,14714.7954232,0.616977070592,-1261378,-1896569,-7991691,803182,1028583,5270590,463299,870338,2792834,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,-0.00510283640972,-0.0130699967618,,,0,1,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-20T00:00:00.000+09:00",15790,15980,15720,15910,2253632,0.0146683673469,0.0297734627832,0.0889801505818,58.4253779927,15682.8815797,15409.9896361,272.89194354,276.853117786,-3.9611742461,15562,14742.2,397.950789785,0.0189455397637,0.0882672028505,-0.272952014901,,,,,"2023-12-21T06:50:16.000+09:00",251278,512964,0,-0.0226272784412,-0.000628535512256,-0.0565681961031,0,0.00701530612245,0.0165816326531,0.0223621642462,0.079214771201,0.0171522277523,0.0174012016207,-0.000248973868391,0.025012620351,24.3027568163,"train",14944.6666667,0.0645938350359,1.02236216425,1.06459383504,2025889.4,2498207.55,0.902099587362,26039647,0.299417256184,16248.8071054,14875.1928946,0.753346243271,-1187680,-1574738,-7418935,866239,998058,5074874,334162,589465,2412818,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.00314323842285,0.0092157284095,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-21T00:00:00.000+09:00",15780,15900,15480,15550,2524263,-0.0226272784412,-0.0183080808081,0.0408299866131,52.2475732311,15662.4382597,15420.3607742,242.077485526,269.897991334,-27.820505808,15592.5,14750.6,400.240019086,0.0193398907588,0.0801677729612,0.0576159680962,,,,,"2023-12-22T06:50:16.000+09:00",39500,-219777,0,-0.00257234726688,0.0295819935691,-0.0353697749196,1,-0.00817096165933,0.0263984915148,-0.00272566939234,0.0541944056513,0.0155676839566,0.0173567840086,-0.00178910005196,0.0257389079798,24.3932756145,"train",14923.1666667,0.042004042931,0.997274330608,1.04200404293,1984734.2,2473106.45,1.02068513873,23515384,0.190238091045,16217.5079999,14967.4920001,0.466000435192,-580089,-1374782,-7280310,740025,1137595,5065327,-149924,252472,2277326,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,-0.0171650132077,-0.0185252135035,,,0,1,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-22T00:00:00.000+09:00",15650,15650,15410,15510,1671315,-0.00257234726688,-0.0251414204903,0.0326231691079,51.5947726604,15638.9862198,15427.0007168,211.985502916,258.31549365,-46.3299907339,15617,14770.2,388.794303437,0.0193521714681,0.0729011497187,-0.899734307739,,,,,"2023-12-26T06:50:16.000+09:00",81991,246327,0,-0.00580270793037,0.00580270793037,-0.0419084461638,1,0.0064308681672,0.0154340836013,-0.00685150797208,0.0500873380184,0.0136676662099,0.016654770706,-0.00298710449606,0.025067330976,23.9783615559,"train",14903.8333333,0.0406718629435,0.993148492028,1.04067186294,1891177,2471474.9,0.676241947673,21844069,0.122079330039,16186.2486276,15047.7513724,0.406016462038,-870293,-2146890,-8021932,768787,1541521,5473611,117415,632167,2612841,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,-0.00237619492959,0.0030359558142,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-26T00:00:00.000+09:00",15610,15700,15370,15420,2084693,-0.00580270793037,-0.0209523809524,0.0307486631016,50.0786504153,15605.2960321,15426.4821452,178.813886878,242.415172296,-63.6012854174,15640,14792.8,384.594710335,0.019383192416,0.0630837998704,-0.466329817149,,,,,"2023-12-27T06:50:16.000+09:00",216828,356684,0,0.0142671854734,0.00972762645914,-0.0356679636835,1,0.00644745325596,0.0212765957447,-0.0140664961637,0.0423990049213,0.0115962313151,0.0157208282942,-0.00412459697908,0.024941291202,24.1935528073,"train",14885,0.0359422237151,0.985933503836,1.03594222372,2019368.6,2492611.4,0.836348979227,19759376,0.11256447756,16133.315315,15146.684685,0.277018882937,-318483,-696251,-6869951,572098,1071215,4747229,-239621,-359308,2188241,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.0069875466115,0.00154558721835,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-27T00:00:00.000+09:00",15430,15640,15400,15640,1567855,0.0142671854734,-0.00255102040816,0.0249017038008,53.6630836873,15610.6351041,15442.2982826,168.336821471,227.599502131,-59.2626806596,15659,14820.2,374.266516739,0.019148885897,0.0589511757259,-0.97139619927,,,,,"2023-12-28T06:50:16.000+09:00",-27514,206272,0,0.0166240409207,-0.00511508951407,-0.0300511508951,0,0.00064850843061,0.0155642023346,-0.00121335972923,0.0553163924913,0.0107632238792,0.0145523978345,-0.00378917395522,0.0239300841905,23.9228060153,"train",14873.5,0.051534608532,0.998786640271,1.05153460853,2020351.6,2438810.2,0.642877006173,21327231,0.092987268956,16120.5582303,15197.4417697,0.479417548263,-409050,-522454,-6818272,473767,808180,4691774,-51330,-262157,2215051,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,0.0100752074823,0.000770238494606,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-28T00:00:00.000+09:00",15660,15900,15510,15900,2335589,0.0166240409207,-0.000628535512256,0.0550763105508,57.5429711728,15655.1527804,15476.2021135,178.950666848,217.869735074,-38.9190682265,15700.5,14849.8,375.390336972,0.0191448613409,0.0490684943892,-0.147757379609,,,,,"2024-01-02T06:50:16.000+09:00",133730,554803,0,0.00691823899371,-0.0213836477987,-0.0364779874214,0,0.00127877237852,0.0249360613811,0.0127066017006,0.0707214911985,0.0112547589212,0.0137024990613,-0.00244774014003,0.0236094551555,24.3378490539,"train",14864.6666667,0.0696506256447,1.0127066017,1.06965062564,2036743,2466283.1,0.947007665097,23662820,0.17551281927,16085.6999481,15315.3000519,0.758956421198,-246260,-1205470,-7158834,379809,1055091,4767816,-81744,216261,2524743,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,0.000637815552436,0.00873839442564,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-02T00:00:00.000+09:00",15900,16040,15720,16010,2109268,0.00691823899371,0.0295819935691,0.0132911392405,59.1031898034,15709.7446603,15515.7426977,194.001962606,213.096180581,-19.0942179746,15711,14889.4,371.433884331,0.016099260483,0.0517274115301,-0.330016998087,,,,,"2024-01-15T17:59:08.000+09:00",55724,49501,0,-0.0256089943785,-0.0268582136165,-0.0612117426608,0,0,0.0201257861635,0.0190312519891,0.0752615954975,0.0121175491946,0.013310192416,-0.0011926432214,0.0232001176971,24.2428203319,"train",14868.6666667,0.07676097386,1.01903125199,1.07676097386,1953744,2386490.9,0.883836598748,25772088,0.14794613296,16117.3446813,15304.6553187,0.867914253316,-1081713,-1197875,-6731479,698431,1029621,4781628,464034,254650,2108023,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,0.00144612305867,-0.00734489035533,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-03T00:00:00.000+09:00",15850,15900,15600,15600,2191181,-0.0256089943785,0.00580270793037,0.0216110019646,51.505747506,15692.8608664,15521.9839794,170.876887059,204.652321876,-33.7754348171,15727.5,14924.8,374.188606879,0.015327478861,0.0454241835339,-0.228188759162,,,,,"2024-01-15T18:01:05.000+09:00",-210252,-408068,0,-0.00192307692308,-0.0262820512821,-0.0102564102564,0,-0.00999375390381,0.0187382885696,-0.00810681926562,0.0452401372213,0.0109536466064,0.0131187385818,-0.00216509197545,0.0239864491589,24.2549774191,"train",14869.8333333,0.0491038904269,0.991893180734,1.04910389043,2057717.2,2383015.4,0.919499303278,23580907,0.149620350754,16084.7044233,15370.2955767,0.321530765444,-1649810,-1301971,-7663837,1102437,1141830,5285091,660419,280847,2579546,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,-0.00219908880471,-0.0172351762132,,,0,1,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-04T00:00:00.000+09:00",15510,15660,15410,15570,1514733,-0.00192307692308,0.00972762645914,-0.00256245996156,50.9892629902,15673.9591947,15525.5407216,148.418473032,193.405552108,-44.9870790755,15725.5,14959,365.317992102,0.0145511787342,0.0458171155546,-0.934778190415,,,,,"2024-01-05T06:50:16.000+09:00",-140050,50368,0,-0.000642260757868,-0.0269749518304,-0.0122029543995,0,-0.00576923076923,0.0160256410256,-0.00988839782519,0.0408449762685,0.00953233609711,0.0124216796472,-0.00288934355013,0.023462941047,23.8838510086,"train",14872,0.0469338353954,0.990111602175,1.0469338354,1943725.2,2303760.8,0.657504459664,22066174,0.0546149148818,16085.7485253,15365.2514747,0.28417677094,-1649810,-1301971,-7663837,1102437,1141830,5285091,660419,280847,2579546,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,0.00585888993165,0.00418085047231,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-05T00:00:00.000+09:00",15690,15780,15550,15560,1539993,-0.000642260757868,-0.00511508951407,-0.0213836477987,50.8063758132,15656.4270109,15528.0932608,128.333750099,180.391191706,-52.0574416072,15708.5,14989.2,355.652421238,0.0139116564747,0.0455532035569,-1.11773666806,,,,,"2024-01-08T06:50:16.000+09:00",-66796,132153,0,0,-0.0321336760925,0.0282776349614,0,0.00770712909441,0.014771997431,-0.00945348059968,0.0380807514744,0.00824767031482,0.0115932642484,-0.00334559393362,0.0228568394112,23.8997472267,"train",14884.6666667,0.0453710753796,0.9905465194,1.04537107538,1938152.8,2117224.15,0.727364176344,20526181,-0.10141403781,16066.286249,15350.713751,0.292473857786,-1649810,-1301971,-7663837,1102437,1141830,5285091,660419,280847,2579546,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.0028134527658,-0.014587426703,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-08T00:00:00.000+09:00",15680,15730,15530,15560,1581709,0,-0.0213836477987,-0.0244514106583,50.8063758132,15641.5920861,15530.4567229,111.135363184,166.540026001,-55.4046628176,15689,15019.2,344.534391149,0.0138818513604,0.0440188235958,-1.0883042987,,,,,"2024-01-09T06:50:16.000+09:00",-39282,22451,0,0.0012853470437,-0.0154241645244,-0.0122107969152,0,0.00771208226221,0.012853470437,-0.00822232137166,0.0360072440609,0.00714237552595,0.0107030865039,-0.00356071097799,0.0221423130559,23.9264752638,"train",14890.5,0.0449615526678,0.991777678628,1.04496155267,1787376.8,2015716.1,0.78468837948,20526181,-0.196113802931,16034.3056617,15343.6943383,0.313208970617,-1059646,-1946633,-6838270,900410,1383403,4611552,222715,678597,2410899,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.00397970582759,-0.00114990948732,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-09T00:00:00.000+09:00",15700,15780,15580,15580,1259097,0.0012853470437,-0.0268582136165,-0.019509125236,51.2122715428,15632.1163806,15534.1265953,97.9897852513,152.829977851,-54.8401926001,15673.5,15058.2,335.639077496,0.0138777820534,0.0428131585775,-1.65636599872,,,,,"2024-01-10T06:50:16.000+09:00",34561,124756,0,-0.0250320924262,-0.0224646983312,-0.0166880616175,0,0.00899742930591,0.012853470437,-0.00596548314033,0.0346522160683,0.0062894599006,0.00980936956684,-0.00351990966624,0.0215429446403,23.6996486748,"train",14898,0.0457779567727,0.99403451686,1.04577795677,1617342.6,1970899.05,0.63884398341,21785278,-0.113949519637,16009.0160205,15337.9839795,0.360662391224,-804441,-1593266,-7056562,822163,1378017,4741214,21043,327023,2508927,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.00384783195308,-0.00474190066481,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-10T00:00:00.000+09:00",15580,15640,15160,15190,2340544,-0.0250320924262,-0.0262820512821,-0.0337150127226,43.6491549133,15564.0984759,15508.6357364,55.4627394609,133.356530173,-77.8937907124,15647,15090.4,345.95057196,0.0147109965818,0.050498456763,0.80818309368,,,,,"2024-01-11T06:50:16.000+09:00",-9172,-176318,0,-0.00263331138907,-0.0408163265306,0.00329163923634,0,0,0.0308087291399,-0.0292068767176,0.00660022265811,0.00365126658728,0.00877923174281,-0.00512796515552,0.02277488953,24.2942865346,"train",14909,0.0188476759005,0.970793123282,1.0188476759,1647215.2,1987205,1.17780702041,19444734,-0.121219979821,16042.0746765,15251.9253235,-0.0783716689533,85333,-970378,-6073000,366835,1128856,4129671,-461280,-98689,2145848,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,-0.0175122973269,-0.014654989876,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-11T00:00:00.000+09:00",15200,15480,15150,15150,1719484,-0.00263331138907,-0.0269749518304,-0.0232108317215,42.948578328,15500.391018,15482.0701263,18.3208917395,110.349402486,-92.028510747,15629,15117.8,344.811245392,0.0144662025397,0.0572910349915,-0.535693665466,,,,,"2024-01-12T06:50:16.000+09:00",-78448,141750,0,-0.00594059405941,-0.0244224422442,0.0310231023102,0,0.000658327847268,0.0217248189598,-0.0306481540726,0.00212993954147,0.00120929978478,0.007283788943,-0.00607448915822,0.0227598181777,23.9832906148,"train",14923.3333333,0.0151887424615,0.969351845927,1.01518874246,1688165.4,1934933.1,0.888652946192,17725250,-0.0974798818626,16076.7007929,15181.2992071,-0.0349554965643,-26376,-891296,-4720606,396070,1081042,3455162,-379048,-164485,1436027,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.00196060743389,-0.0107090658496,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-12T00:00:00.000+09:00",15200,15270,15020,15060,1704650,-0.00594059405941,-0.0321336760925,-0.046835443038,41.3408011184,15432.6385537,15450.8056725,-18.1671187743,84.6460982343,-102.813217009,15592,15150.6,338.039013578,0.013762450117,0.0646291923787,-0.507720396069,,,,,"2024-01-15T06:50:16.000+09:00",-47091,-41149,0,0.0172642762284,0.00464807436919,0.0371845949535,1,0.003300330033,0.016501650165,-0.03412006157,-0.00597996118966,-0.00120631598767,0.00562059085221,-0.00682690683988,0.02244614964,23.9686678704,"train",14936.5,0.00826833595555,0.96587993843,1.00826833596,1721096.8,1906279.35,0.894228854758,16020600,-0.203399255204,16095.8491838,15088.1508162,-0.027935756494,419791,476335,-3807345,141794,417374,3400999,-581702,-915098,531181,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,5.0895034273e-05,0.0104327870155,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-15T00:00:00.000+09:00",15120,15320,15060,15320,1318881,0.0172642762284,-0.0154241645244,-0.0084142394822,47.4598497906,15415.3095455,15441.1163634,-25.8068179658,62.5555149943,-88.3623329601,15585.5,15187.8,332.464798322,0.0135998589517,0.0659915656139,-1.34390737659,,,,,"2024-01-16T06:50:16.000+09:00",1325,130752,0,-0.00587467362924,-0.0202349869452,0.00261096605744,0,0.00398406374502,0.0172642762284,-0.0170350646434,0.0087043548111,-0.00168451814398,0.0040832581589,-0.00576777630288,0.0217013575928,23.7292086511,"train",14951.5,0.0246463565529,0.982964935357,1.02464635655,1668531.2,1879635.1,0.701668637705,17339481,-0.121940396836,16099.7557729,15071.2442271,0.241859971271,302968,392236,-3786709,340236,568682,3689250,-656176,-977580,212503,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,0.0168920063724,0.0269062447106,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-16T00:00:00.000+09:00",15320,15360,15090,15230,1531386,-0.00587467362924,-0.0224646983312,-0.0385101010101,45.6833720178,15386.8003846,15425.4781143,-38.6777296632,42.3088660628,-80.986595726,15555,15214.2,328.003027014,0.0123034666839,0.0671875837834,-0.769416926613,,,,,"2024-01-17T06:50:16.000+09:00",-111969,117753,0,-0.0433355219961,-0.0151017728168,0.01050558109,0,0,0.0176240208877,-0.020893603343,0.00103850350331,-0.00253957515845,0.00277799514529,-0.00531757030374,0.0215366399878,23.8727062116,"train",14971.5,0.0172661389974,0.979106396657,1.017266139,1722989,1819702.45,0.841558464682,15808095,-0.24304781257,16077.5514329,15032.4485671,0.189025826404,450548,363693,-2262533,190675,449554,3591732,-646099,-831627,-1240942,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.005368442931,-0.000198340912396,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-17T00:00:00.000+09:00",15270,15270,14560,14570,2935031,-0.0433355219961,-0.0408163265306,-0.0842237586424,35.2601185987,15261.138787,15362.1093651,-100.970578091,13.6529772321,-114.623555323,15488,15226,355.288525084,0.0151522725516,0.0840792641743,2.42981965469,,,,,"2024-01-18T06:50:16.000+09:00",-15675,-474394,0,0.0144131777625,0.0199039121482,0.0549073438572,1,0.00262639527249,0.0466185160867,-0.0592716942149,-0.0430841980822,-0.00693003281338,0.000937060894445,-0.00786709370782,0.0243849365192,24.4789484726,"train",14983.8333333,-0.0276186556622,0.940728305785,0.972381344338,1841886.4,1859498.95,1.57839884771,12873064,-0.374284319978,16139.1098218,14836.8901782,-0.204950201419,-345877,45125,-2567531,459421,509960,3712945,-115879,-569697,-1055443,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,-0.0186357113786,-0.0178567718352,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-18T00:00:00.000+09:00",14750,14920,14640,14780,1941646,0.0144131777625,-0.0244224422442,-0.0615873015873,39.9545729907,15187.1174351,15318.9901528,-131.872717707,-15.4521617558,-116.420555951,15439.5,15221.6,354.910773292,0.0156167027952,0.0916940588988,0.132392045546,,,,,"2024-01-19T06:50:16.000+09:00",-18977,114602,0,0.0236806495264,0.00608930987821,0.0575101488498,1,0.0123541523679,0.01921757035,-0.0427151138314,-0.0290114048457,-0.00892237602889,-0.00104547779132,-0.00787689823757,0.0240129075299,24.0800768195,"train",14999.1666667,-0.0146119228846,0.957284886169,0.985388077115,1886318.8,1884394.5,1.03038190782,14814710,-0.279512729421,16147.3552112,14731.6447888,0.0341561455081,-250177,168435,-1749953,312012,484624,3488111,-63569,-662101,-1659340,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.0127136006042,0.0056742065123,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-19T00:00:00.000+09:00",14870,15130,14870,15130,1636362,0.0236806495264,0.00464807436919,-0.0350765306122,46.8695417073,15178.3301374,15304.9908823,-126.66074484,-37.6938783726,-88.9668664672,15412,15232.6,354.560003772,0.0166593080005,0.0922751660399,-0.58535804198,,,,,"2024-01-22T06:50:16.000+09:00",-35347,324281,0,-0.0079312623926,0.00264375413087,0.0270984798414,1,0.00608930987821,0.0175913396482,-0.0182974305736,-0.00673555400916,-0.00837149668472,-0.0024913336664,-0.00588016301832,0.0234342368653,23.9324208499,"train",15017.1666667,0.00751362329778,0.981702569426,1.0075136233,1872661.2,1888065.6,0.866687047314,16451072,-0.194244919244,16123.0724295,14700.9275705,0.301707963704,383816,327718,-617339,-167301,140459,2621249,-227304,-477229,-1931545,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,0.0102792298775,0.0208960291987,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-22T00:00:00.000+09:00",15270,15280,15000,15010,1287642,-0.0079312623926,-0.0202349869452,-0.0565681961031,44.957867544,15152.4331932,15283.1397058,-130.706512595,-56.2964052171,-74.4101073781,15367,15241.8,349.234289216,0.0162766229237,0.0901928017814,-1.25382368495,,,,,"2024-01-23T06:50:16.000+09:00",-22588,-27093,0,-0.000666222518321,0.020652898068,0.0639573617588,1,0.00925313945803,0.0185062789161,-0.0232316001822,-0.0152081775118,-0.00870796219822,-0.00375059328562,-0.0049573689126,0.0232667747646,23.6847951214,"train",15033,-0.00152996740504,0.976768399818,0.998470032595,1866413.4,1839766.1,0.699894405055,15163430,-0.295586949885,16059.9963925,14674.0036075,0.242422901569,382497,124654,-997354,-156866,12858,2689840,-216883,-130404,-1606488,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,-0.00453826515067,-0.00439488397637,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-23T00:00:00.000+09:00",15030,15150,14980,15000,1248628,-0.000666222518321,-0.0151017728168,-0.0353697749196,44.79390467,15128.9819327,15262.1663943,-133.184461548,-71.6740164832,-61.5104450646,15339.5,15259.6,336.431839987,0.01562806038,0.0919596772066,-1.22978211304,,,,,"2024-01-24T06:50:16.000+09:00",7696,297788,0,-0.00933333333333,0.002,0.0866666666667,1,0.00133244503664,0.0113257828115,-0.0221324032726,-0.0170122414742,-0.00887896410319,-0.00477826776555,-0.00410069633764,0.0224287893324,23.6533613866,"train",15055.8333333,-0.00370841866386,0.977867596727,0.996291581336,1809861.8,1775984.35,0.703062501649,13914802,-0.270289037175,16044.8077343,14634.1922657,0.25932491343,-145269,-427382,-1315133,36723,330672,2784809,115916,99914,-1393500,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,-0.0064527382324,-0.00116640711025,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-24T00:00:00.000+09:00",15010,15020,14800,14860,1197281,-0.00933333333333,0.0199039121482,-0.0419084461638,42.4592387623,15087.6000969,15232.376291,-144.776194071,-86.2944520009,-58.4817420705,15307,15280,328.115279988,0.0157166756239,0.0954262917485,-1.24250478946,,,,,"2024-01-25T06:50:16.000+09:00",-3752,96753,0,0.000672947510094,0.0390309555855,0.100269179004,1,0.000666666666667,0.0146666666667,-0.0292023257333,-0.0274869109948,-0.00974267793213,-0.00580716366089,-0.00393551427123,0.0220804360692,23.6019920289,"train",15077.1666667,-0.0144036788521,0.970797674267,0.985596321148,1462311.8,1752282.65,0.683269334431,12717521,-0.260418831403,16037.3451239,14576.6548761,0.193980294128,-738865,-65270,-485911,459352,140390,2311814,289357,-71993,-1759603,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,-0.00573454207533,-0.00469108410407,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-25T00:00:00.000+09:00",14840,14870,14300,14870,2985230,0.000672947510094,0.00608930987821,-0.0356679636835,42.6890124845,15054.1231589,15205.5336028,-151.410443837,-99.3176503681,-52.0927934688,15279.5,15303,345.392759988,0.0157019756506,0.0984773509982,2.29476089437,,,,,"2024-01-26T06:50:16.000+09:00",-5236,238655,0,0.0201748486886,0.0342972427707,0.0847343644923,1,-0.00134589502019,0.0383580080754,-0.0268006152034,-0.0282951055349,-0.010182275981,-0.00667906189429,-0.00350321408667,0.0232274889031,24.5162883932,"train",15095.3333333,-0.0149273506161,0.973199384797,0.985072649384,1671028.6,1797309.5,1.66094376066,15702751,-0.112852711233,16031.8423423,14527.1576577,0.227849958069,-763818,-388987,-1442689,592007,292853,2709749,168491,101656,-1198376,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,0.000409756583298,0.0155854694842,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-26T00:00:00.000+09:00",14870,15280,14790,15170,2122184,0.0201748486886,0.00264375413087,-0.0300511508951,49.2379366479,15071.9503652,15202.901484,-130.951118795,-105.644344053,-25.3067747413,15256,15322.2,355.721848561,0.0160510637222,0.0963547296179,0.572034605495,,,,,"2024-01-29T06:50:16.000+09:00",-7860,814377,0,0.00988793671721,0.0547132498352,0.0520764667106,1,0,0.0329522528581,-0.00563712637651,-0.00993329939565,-0.00863224250459,-0.0069640305902,-0.00166821191439,0.0234490341833,24.1950313774,"train",15124.5,0.00300836391286,0.994362873623,1.00300836391,1768193,1825025.95,1.16282401354,17824935,-0.0959519507106,15990.9938775,14521.0061225,0.441496111308,-189436,-1000634,-1095519,361947,859920,2672989,-175677,151541,-1517847,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,0.0168473714993,0.00378618236188,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-29T00:00:00.000+09:00",15230,15560,15200,15320,2313980,0.00988793671721,0.020652898068,-0.0364779874214,52.1802827792,15110.1118475,15211.5754482,-101.46360067,-104.808195377,3.34459470682,15227,15335.4,358.170287949,0.0157370442095,0.088570599897,0.945220526374,,,,,"2024-01-30T06:50:16.000+09:00",-4574,423314,0,-0.0189295039164,0.0032637075718,0.0535248041775,1,0.00395517468688,0.0237310481213,0.00610757207592,-0.00100421247571,-0.00662295043537,-0.00684126601676,0.000218315581385,0.0233792616155,24.291393987,"train",15155.5,0.0108541453598,1.00610757208,1.01085414536,1973460.6,1823945.5,1.26866729296,20138915,-0.0966011594096,15901.3322623,14552.6677377,0.568957104084,-224202,-671969,-463853,644816,942072,2576821,-396253,-251363,-2074112,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,0.000975503691577,0.0315065884778,,,1,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-30T00:00:00.000+09:00",15480,15600,15030,15030,1877476,-0.0189295039164,0.002,-0.0612117426608,46.5611463047,15097.7869479,15198.125415,-100.338467089,-103.914249719,3.5757826304,15178,15344,373.300981667,0.0160322409295,0.0757261827937,0.126569172837,,,,,"2024-01-31T06:50:16.000+09:00",8515,26393,0,0.0272787757818,0.0192947438456,0.080505655356,1,0.0104438642298,0.0372062663185,-0.00975095533008,-0.0204640250261,-0.00667587938049,-0.0069137890698,0.000237909689314,0.0248370579952,24.0632423624,"train",15174.1666667,-0.00950079630952,0.99024904467,0.99049920369,2099230.2,1812355.9,1.03593118769,18261439,-0.207206790896,15752.6860012,14603.3139988,0.371234030683,-700399,-944117,-1061375,1157626,1413756,3168944,-426971,-441231,-2089381,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.0181936952267,-0.0185876820057,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-31T00:00:00.000+09:00",14900,15440,14890,15440,3684053,0.0272787757818,0.0390309555855,-0.0102564102564,54.0886913942,15150.4351098,15216.0420509,-65.6069411537,-96.252788006,30.6458468523,15170,15365,385.92234012,0.0164452597058,0.0731820143688,2.74967963569,,,,,"2024-02-01T06:50:16.000+09:00",-1962,646690,0,-0.00388601036269,-0.0129533678756,0.0213730569948,0,-0.00864936793081,0.0365934797073,0.017798286091,0.00488122356004,-0.0042491542198,-0.00623398886049,0.00198483464069,0.024994970215,24.7642408864,"train",15198.5,0.0158897259598,1.01779828609,1.01588972596,2596584.6,1886999.5,1.95233385064,21945492,-0.0433337422718,15725.085579,14614.914421,0.7432057418,-1307185,-1568954,-752894,1457706,1858274,3028258,-113830,-251646,-2292096,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,0.0279671034257,0.0512389154882,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-01T00:00:00.000+09:00",15440,15580,15210,15380,1935366,-0.00388601036269,0.0342972427707,-0.0122029543995,52.9140129264,15185.7527852,15228.1870842,-42.4342989978,-85.4890902044,43.0547912066,15160.5,15379,384.785030111,0.0164600316892,0.0703749169555,0.0421849527046,,,,,"2024-02-02T06:50:16.000+09:00",12290,58251,0,0.0403120936281,0.0156046814044,0.00520156046814,1,0,0.0239637305699,0.0144784143003,6.50237336628e-05,-0.002759057152,-0.0055584584008,0.0027994012488,0.025018532517,24.1166302569,"train",15204.8333333,0.011520459503,1.0144784143,1.0115204595,2386611.8,1908031.15,1.01432620741,20010126,-0.0538787849454,15693.9594643,14627.0405357,0.705732595173,-1246879,-1155030,-505084,1231331,1581396,2763844,25348,-394506,-2264782,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.022055159252,-0.0032479041618,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-02T00:00:00.000+09:00",15400,16100,15310,16000,5846733,0.0403120936281,0.0547132498352,0.0282776349614,62.078754941,15311.0215875,15285.3584113,25.6631761842,-63.2586369267,88.9218131109,15182.5,15405.2,413.728956532,0.0187063367828,0.0824422112666,3.48358677686,,,,,"2024-02-05T06:50:16.000+09:00",85365,1400285,0,-0.039375,-0.02375,-0.023125,0,0.00130039011704,0.0513654096229,0.0538448872057,0.0386103393659,0.00160394851151,-0.00395366480792,0.00555761331943,0.0258580597832,25.2617376029,"train",15228.5,0.050661588469,1.05384488721,1.05066158847,3131521.6,2123368.15,2.75351827237,25856859,0.125524111304,15808.3394363,14556.6605637,1.15312279206,-1041460,-1796141,-1992722,1075084,2126893,3544646,-27283,-292837,-1533623,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,0.0116587421496,0.0202302136436,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-05T00:00:00.000+09:00",15960,15960,15340,15370,3312720,-0.039375,0.0032637075718,-0.0122107969152,51.1782308849,15320.0951894,15291.6281586,28.4670308005,-44.9135033812,73.3805341817,15173,15420.4,431.319745351,0.0207305076486,0.0801618675675,1.0105260335,,,,,"2024-02-06T06:50:16.000+09:00",-153423,-887749,0,-0.00325309043591,-0.000650618087183,0.0136629798308,0,-0.0025,0.03875,0.0129835892704,-0.00326839770693,0.00185211651272,-0.00292215376586,0.00477427027858,0.0280624427684,24.6534529987,"train",15242.1666667,0.00838682164609,1.01298358927,1.00838682165,3331269.6,2209918.7,1.49902347086,22544139,0.0456568379642,15781.1480083,14564.8519917,0.661967150522,-300754,-1645506,-1800585,688872,1902330,3425942,-376320,-231713,-1591060,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,-0.030198267605,-0.0310536332339,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-06T00:00:00.000+09:00",15290,15450,15230,15320,1409909,-0.00325309043591,0.0192947438456,-0.0166880616175,50.4215123258,15320.0805449,15293.7297765,26.3507683967,-30.6606490256,57.0114174223,15160,15428,416.225477826,0.0207356740536,0.0769662012226,-0.744133584242,,,,,"2024-02-07T06:50:16.000+09:00",-9499,161327,0,-0.00522193211488,0.00456919060052,0.0352480417755,1,-0.00520494469746,0.014313597918,0.0105540897098,-0.00700025926886,0.00172002404678,-0.00200134784763,0.00372137189441,0.0271687648711,23.7959501646,"train",15262.3333333,0.00377836503811,1.01055408971,1.00377836504,3237756.2,2217459.3,0.635821816436,21134230,-0.0146800439584,15743.4038053,14576.5961947,0.637126291049,-2624845,-3079476,-4087282,1974742,2398512,4592494,662237,694702,-478242,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.00257793711386,-0.00206495691941,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-07T00:00:00.000+09:00",15280,15430,15170,15240,1694519,-0.00522193211488,-0.0129533678756,0.00329163923634,49.1688223875,15307.760461,15289.749793,18.0106680131,-20.9263856179,38.937053631,15162.5,15432.4,405.066515124,0.0200064724274,0.0770749409668,-0.449847522444,,,,,"2024-02-08T06:50:16.000+09:00",136912,79683,0,0.0249343832021,0.00853018372703,0.0971128608924,1,-0.00261096605744,0.0169712793734,0.00511129431162,-0.0124672766388,0.00118180236307,-0.00137312241587,0.00255492477894,0.026579167659,23.974588312,"train",15285.6666667,-0.00298754824781,1.00511129431,0.997012451752,2839849.4,2185158.05,0.775467477055,19439711,-0.00011493447808,15746.8243962,14578.1756038,0.566315903036,-563111,-1052067,-2641166,490658,1159845,3668469,66653,-112354,-1005690,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.0181790006655,-0.0112811864177,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-08T00:00:00.000+09:00",15300,15710,15290,15620,2392223,0.0249343832021,0.0156046814044,0.0310231023102,54.9004530073,15355.7973132,15314.2127713,41.5845418663,-8.42420012105,50.0087419874,15186,15445.6,409.704621186,0.0206903756549,0.0812982135076,0.159670366151,,,,,"2024-02-13T06:50:16.000+09:00",72017,389796,0,0,0.000640204865557,0.0902688860435,1,0.00393700787402,0.0275590551181,0.0285789543,0.0112912415186,0.00266226260348,-0.000539321390592,0.00320158399407,0.0262294891925,24.3440410406,"train",15317.3333333,0.0197597493036,1.0285789543,1.0197597493,2931220.8,2218795,1.07816314711,21831934,0.0925431146185,15803.2973352,14568.7026648,0.851532377736,-838300,-1236927,-2612509,659690,1330689,3689562,164283,-92778,-1047729,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,0.0208187783921,0.00687841709706,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-13T00:00:00.000+09:00",15690,15780,15550,15620,1614544,0,-0.02375,0.0371845949535,54.9004530073,15396.4438804,15336.8636772,59.58020324,5.17668055116,54.4035226888,15214,15452.8,396.868576816,0.0206204530717,0.0844217472976,-0.550998615561,,,,,"2024-02-14T06:50:16.000+09:00",113947,-30640,0,-0.0166453265045,-0.00512163892446,0.119078104994,0,0.0044814340589,0.0147247119078,0.0266859471539,0.0108200455581,0.00381435360051,0.000331413607628,0.00348293999288,0.0254077193864,23.9508705453,"train",15340.8333333,0.018197620729,1.02668594715,1.01819762073,2084783,2214289.7,0.72914759076,21831934,0.131223434766,15856.1962317,14571.8037683,0.816102757976,1232183,-805833,-3274890,-609301,714127,3841399,-635977,86008,-532517,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.0111894730415,-0.0224660649907,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-14T00:00:00.000+09:00",15460,15460,15290,15360,1559104,-0.0166453265045,-0.000650618087183,0.00261096605744,50.3916075101,15390.8371296,15338.5774788,52.2596507181,14.5932745845,37.6663761335,15216,15458.6,392.092249901,0.0206929625679,0.0846150768734,-0.61788103217,,,,,"2024-02-15T06:50:16.000+09:00",-69389,-47233,0,0.001953125,0.0397135416667,0.186848958333,1,-0.0102432778489,0.0108834827145,0.00946372239748,-0.00637832662725,0.00340232101029,0.000950082980764,0.00245223802953,0.0255268391862,23.899143862,"train",15352.5,0.000488519785051,1.0094637224,1.00048851979,1734059.8,2226300.85,0.700311460601,20272830,0.0658794385314,15859.7515049,14572.2484951,0.611844398743,-946872,-1698185,-3891006,549756,1020729,3877989,393732,657698,44218,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,-0.00561741327853,-0.0262885850976,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-15T00:00:00.000+09:00",15550,15620,15370,15390,1518495,0.001953125,0.00456919060052,0.01050558109,50.8927573149,15390.7083404,15342.3865545,48.3217859135,21.3389768503,26.9828090632,15224,15450.4,382.657089193,0.0206455923906,0.0851563114249,-0.654637872536,,,,,"2024-02-16T06:50:16.000+09:00",-20334,53319,0,-0.00129954515919,0.0591293047433,0.168291098116,1,0.0123697916667,0.0162760416667,0.0109038360483,-0.00390928390203,0.00313981714837,0.0013865482034,0.00175326894497,0.0248640083946,23.8747034976,"train",15365.6666667,0.00158361715513,1.01090383605,1.00158361716,1755777,2225656.3,0.682268416736,21791325,0.13441495886,15872.2098426,14575.7901574,0.628044954812,-1155313,232605,-4218370,296462,-347591,3795349,860726,105711,459096,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,0.00447943757585,-0.0049729267989,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-16T00:00:00.000+09:00",15490,15570,15330,15370,1438734,-0.00129954515919,0.00853018372703,0.0549073438572,50.526300053,15387.5224419,15344.4319949,43.0904469821,25.6892708767,17.4011761054,15264,15452.4,372.467297108,0.0180253402275,0.0755535457656,-0.659158911782,,,,,"2024-02-19T06:50:16.000+09:00",4592,62309,0,0.0169160702668,0.0637605725439,0.162003903709,1,0.00649772579597,0.0155945419103,0.00694444444444,-0.00533250498304,0.00280354241914,0.00167139042789,0.00113215199125,0.0242333960383,23.8194469548,"train",15382,-0.000780132622546,1.00694444444,0.999219867377,1704620,2150841.45,0.668916809279,20352591,0.173874438769,15840.6246613,14687.3753387,0.591914209639,-856655,-1099377,-3785668,260696,484165,3642674,597530,616885,180892,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.0146747077577,0.000574269158609,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-19T00:00:00.000+09:00",15370,15670,15340,15630,2066654,0.0169160702668,0.000640204865557,0.0575101488498,55.0569255528,15424.8266816,15365.5851805,59.2415011301,32.3997169274,26.8417842027,15306.5,15452.8,369.433918743,0.0181137381913,0.0721862017125,-0.0837806178089,,,,,"2024-02-20T06:50:16.000+09:00",37045,466856,0,-0.00575815738964,0.0319897632758,0.141394753679,1,0,0.021470396877,0.021134812008,0.0114671774695,0.00379024319451,0.00207291854942,0.00171732464509,0.0236362072133,24.1983888557,"train",15397.8333333,0.0150778789224,1.02113481201,1.01507787892,1639506.2,2157091.85,0.958074177509,22419245,0.176268224276,15858.9590483,14754.0409517,0.792781882224,-152965,-1012850,-3793794,-7226,353813,3558751,178318,671733,286105,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,0.0050237130883,0.0159016113115,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-20T00:00:00.000+09:00",15720,15720,15430,15540,1828555,-0.00575815738964,-0.00512163892446,0.0270984798414,53.2394394722,15442.5456537,15378.5047967,64.0408569312,38.7279449281,25.3129120031,15327,15445.6,363.760067404,0.017558023684,0.0724422571723,-0.31437049577,,,,,"2024-02-21T06:50:16.000+09:00",-41230,227716,0,0.0276705276705,0.027027027027,0.14157014157,1,0.00575815738964,0.0185540626999,0.0138970444314,0.0061117729321,0.00412103326456,0.00249214574827,0.00162888751628,0.0234079837455,24.0702092194,"train",15412,0.00830521671425,1.01389704443,1.00830521671,1682308.4,2166701.5,0.843934893662,20590690,0.0955281103558,15882.1612378,14771.8387622,0.691836159913,322702,-676876,-4279484,137250,398960,4099900,-450699,290989,235701,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,0.00262535764249,-0.0147276030313,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-21T00:00:00.000+09:00",15540,16150,15460,15970,4448086,0.0276705276705,0.0397135416667,0.0639573617588,60.0286407425,15523.6924762,15422.3192562,101.373219944,51.2569999314,50.1162200129,15375,15446,387.062919733,0.0183014476796,0.0782198666865,1.8250617729,,,,,"2024-02-22T06:50:16.000+09:00",7857,992920,0,0.020663744521,0.0106449592987,0.131496556043,1,0,0.0444015444015,0.0386991869919,0.0339246406837,0.00634772823696,0.00320958045907,0.00313814777789,0.024236876627,24.9864516905,"train",15434.6666667,0.0346838286109,1.03869918699,1.03468382861,2260104.8,2324723.7,1.91338265274,25038776,0.212398273395,15976.3152252,14773.6847748,0.994748823173,-494265,-646770,-4662430,697469,631878,4497009,-194828,28325,202947,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,0.0293561386481,0.0300949939993,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-22T00:00:00.000+09:00",15990,16490,15770,16300,6214676,0.020663744521,0.0591293047433,0.0866666666667,64.3111798157,15643.1244029,15487.3326446,155.79175826,72.1639515971,83.6278066628,15440,15454.2,410.844139752,0.0186588991664,0.0904586646333,2.58108102122,,,,,"2024-02-23T06:50:16.000+09:00",-4590,356931,0,0.00306748466258,-0.00368098159509,0.0975460122699,0,0.00125234815279,0.0450845335003,0.0556994818653,0.0547294586585,0.00955777658036,0.0044272362943,0.00513054028606,0.025205161948,25.3413445364,"train",15457.3333333,0.0545156559993,1.05569948187,1.054515656,3199341,2573026.1,2.41531790136,31253452,0.336931094481,16138.340891,14741.659109,1.11574512614,-424886,-282423,-4073411,894341,951692,4416369,-483344,-672337,-313155,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,0.0165330549295,0.0136735701138,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-23T00:00:00.000+09:00",16600,16630,16210,16350,4013239,0.00306748466258,0.0637605725439,0.100269179004,64.9243747886,15751.8744948,15551.2339302,200.640564538,97.8592741853,102.781290353,15514.5,15466.8,411.49812977,0.0183985149332,0.0967970374104,0.923478602266,,,,,"2024-02-26T06:50:16.000+09:00",12045,-6969,0,-0.0134556574924,-0.0354740061162,0.0581039755352,0,0.0184049079755,0.0257668711656,0.0538528473364,0.057102956009,0.0122715941614,0.00598527670858,0.00628631745279,0.0251680813315,24.9070923803,"train",15479.5,0.0562356665267,1.05385284734,1.05623566653,3714242,2713824,1.47881329077,35266691,0.41545011762,16265.3788185,14763.6211815,1.0563480947,-2213903,-2034124,-5754522,1812965,1951229,5453513,395249,88708,341593,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,0.00178007760548,0.00483737582576,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-26T00:00:00.000+09:00",16490,16530,16080,16130,2244025,-0.0134556574924,0.0319897632758,0.0847343644923,60.0365099053,15810.0476494,15594.105491,215.942158466,121.475851041,94.4663074243,15577.5,15479.2,414.248263357,0.01881599324,0.0944026780504,-0.307078901443,,,,,"2024-02-27T06:50:16.000+09:00",3931,-210290,0,-0.0105393676379,-0.0415375077495,0.066955982641,0,0.0085626911315,0.0275229357798,0.0354678221794,0.0420435164608,0.0133876105682,0.00753105090151,0.00585655966672,0.0256818514171,24.3122178575,"train",15499,0.0407123040196,1.03546782218,1.04071230402,3749716.2,2676763.75,0.838335097746,33022666,0.323523415169,16312.7788587,14842.2211413,0.875707796769,-2525082,-3018887,-6423694,1637978,2277082,5542980,849350,699357,883806,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,-0.00572615267547,-0.0121086158031,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-27T00:00:00.000+09:00",16210,16390,15850,15960,2117223,-0.0105393676379,0.027027027027,0.0520764667106,56.4969647571,15833.1172418,15621.2087879,211.908453896,139.562371612,72.3460822838,15617,15482.4,423.23053026,0.0187068105923,0.0932721861487,-0.396856166695,,,,,"2024-02-28T06:50:16.000+09:00",10782,112996,0,0.0112781954887,-0.0206766917293,0.0952380952381,0,0.00495970241785,0.0334779913205,0.0219632451815,0.0308479305534,0.0132774720486,0.00874450949952,0.00453296254911,0.0265182036504,24.2434567533,"train",15510.6666667,0.0289693114416,1.02196324518,1.02896931144,3807449.8,2676515.7,0.791037018763,30905443,0.244357019837,16345.3158655,14888.6841345,0.735474754999,-2843602,-3448727,-6727577,1399360,2213802,5453782,1461994,1240356,1324516,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.00221698977252,0.00519731670607,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-28T00:00:00.000+09:00",15970,16270,15860,16140,1681722,0.0112781954887,0.0106449592987,0.0535248041775,59.2372972354,15880.3299738,15659.6377666,220.692207252,155.78833874,64.9038685115,15658,15496.2,422.285492385,0.0187358920905,0.0956514403086,-0.676343700084,,,,,"2024-02-29T06:50:16.000+09:00",21461,147768,0,0.00619578686493,-0.0346964064436,0.0855018587361,0,0.00062656641604,0.0256892230576,0.0307829863329,0.0415456692609,0.0136736187888,0.00965231342876,0.00402130536007,0.0261639090697,24.0243847683,"train",15528.5,0.0393792059761,1.03078298633,1.03937920598,3254177,2644902.8,0.635835086265,32587165,0.235325283031,16406.8551262,14909.1448738,0.821824598078,-1021200,-2561059,-6551520,217574,1471334,5026271,823580,1107116,1561426,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,0.000901250287678,-1.31661511025e-05,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-29T00:00:00.000+09:00",16100,16240,15950,16240,2035766,0.00619578686493,-0.00368098159509,0.080505655356,60.717742369,15935.663824,15702.6275617,233.036262362,171.237923465,61.7983388976,15718.5,15504.2,412.836528643,0.0180681981184,0.0930679723031,-0.434467519847,,,,,"2024-03-04T06:50:16.000+09:00",-60585,174426,0,-0.0289408866995,-0.0233990147783,0.0603448275862,0,-0.00247831474597,0.0179677819083,0.0331774660432,0.0474581081255,0.0143495235445,0.0105442071099,0.00380531643458,0.0254209685125,24.2216153326,"train",15535.8333333,0.0453253231776,1.03317746604,1.04532532318,2418395,2652817.3,0.767397739754,34622931,0.308379548037,16449.9444613,14987.0555387,0.856486396149,-202878,-2796879,-5926173,-44376,1338365,4340978,323728,1506429,1634505,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.00993972135173,0.00669382367333,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-04T00:00:00.000+09:00",16300,16420,15770,15770,3110647,-0.0289408866995,-0.0354740061162,0.0213730569948,51.2893237124,15910.1770819,15707.6181126,202.558969217,177.502132615,25.0568366017,15735,15501.4,429.776776597,0.0185998175838,0.0915633813021,0.346301651276,,,,,"2024-03-05T06:50:16.000+09:00",-10907,-751359,0,-0.0196575776791,0.0602409638554,0.0951173113507,1,0.00369458128079,0.0400246305419,0.00222434064188,0.0173274671965,0.0128445763612,0.0112556837422,0.00158889261901,0.0272528076472,24.6162059811,"train",15544.1666667,0.014528494076,1.00222434064,1.01452849408,2237876.6,2624147,1.18539357742,31512284,0.182283843093,16455.3749024,15014.6250976,0.524292906293,-258955,-1493779,-5679347,78486,479323,4074562,205489,1050596,1643835,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0410172124083,-0.0405404973419,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-05T00:00:00.000+09:00",15800,15870,15460,15460,2319953,-0.0196575776791,-0.0415375077495,0.00520156046814,46.1941526653,15840.9190693,15689.2760302,151.643039041,172.3303139,-20.6872748597,15739,15495.6,428.364149697,0.019126905696,0.0906410033851,-0.231363731868,,,,,"2024-03-06T06:50:16.000+09:00",-67455,-185962,0,0.0109961190168,0.101552393273,0.0853816300129,1,0.00190234622701,0.0259987317692,-0.0177266662431,-0.00229742636619,0.00980873473742,0.0111468508344,-0.001338116097,0.0277079010153,24.303068807,"train",15541.6666667,-0.00525469168901,0.982273333757,0.994745308311,2253062.2,2643376.35,0.877647634246,29192331,0.17368327064,16452.2993761,15025.7006239,0.304429942509,-636698,-672675,-5941339,433790,267146,4228730,222402,480168,1758480,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,-0.0103578435461,-0.0120971804146,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-06T00:00:00.000+09:00",15500,15710,15350,15630,1752227,0.0109961190168,-0.0206766917293,-0.023125,49.1759166247,15808.4699817,15684.8852132,123.584768514,162.581204823,-38.9964363086,15720.5,15494.6,423.480996147,0.0170228940716,0.0896154377359,-0.572249683428,,,,,"2024-03-07T06:50:16.000+09:00",-19856,-7517,0,-0.00319897632758,0.11836212412,0.0556621880998,1,0.0025873221216,0.0232858990944,-0.00575681435069,0.00873852826146,0.00790689497853,0.0104018685108,-0.00249497353222,0.0270941136371,24.0333455317,"train",15537.1666667,0.00597492035227,0.994243185649,1.00597492035,2180063,2438651.05,0.718523053965,30944558,0.104313796761,16424.8997445,15016.1002555,0.435760907985,551553,598276,-4333160,-397832,-458827,2868062,-155417,-110982,1506371,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,0.0139817006579,0.00603288160093,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-07T00:00:00.000+09:00",15680,15680,15420,15580,1401354,-0.00319897632758,-0.0346964064436,0.0136629798308,48.3276253339,15773.3207537,15677.1159381,96.2048156121,149.305926981,-53.1011113687,15731,15488,411.803782137,0.0146014423215,0.0876341729976,-0.783330849966,,,,,"2024-03-08T06:50:16.000+09:00",37051,-44417,0,0.017971758665,0.170089858793,0.0789473684211,1,0.00319897632758,0.0166346769034,-0.00959888119001,0.00594008264463,0.00617489188781,0.00958317888195,-0.00340828699414,0.0264315649639,23.8066927895,"train",15531,0.00315498036186,0.99040111881,1.00315498036,2123989.4,2343082.75,0.598081309762,29543204,0.149355907298,16420.2865877,15041.7134123,0.390466460039,1369449,896870,-4009144,-704867,-443118,2680823,-688976,-461960,1331179,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.00551963625814,0.00518537135869,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-08T00:00:00.000+09:00",15710,15900,15440,15860,2084140,0.017971758665,-0.0233990147783,0.0352480417755,53.1966522283,15786.6560224,15690.6629057,95.9931167216,138.643364929,-42.6502482074,15758,15494.2,415.246369127,0.0150342703587,0.0843556602957,-0.246986667689,,,,,"2024-03-11T06:50:16.000+09:00",100870,177350,0,0.0542244640605,0.133669609079,0.0706179066835,1,0.00834403080873,0.0295250320924,0.00647290265262,0.0236088342735,0.00605252942759,0.00874170018468,-0.00268917075709,0.0261819904872,24.2214223533,"train",15530.5,0.0212163162809,1.00647290265,1.02121631628,2133664.2,2376794.3,0.876870160788,31627344,0.220740894574,16422.6382475,15093.3617525,0.57673347147,1423554,953757,-1892940,-787362,-475840,1466626,-675201,-518761,421042,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,0.00560971275202,0.00660930687719,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-11T00:00:00.000+09:00",15960,17290,15890,16720,22523304,0.0542244640605,0.0602409638554,0.0971128608924,64.3180121706,15930.2474036,15766.9100978,163.337305719,143.582153087,19.7551526323,15832,15518.4,487.728771332,0.0187581739078,0.0937937782057,4.21035074332,,,,,"2024-03-12T06:50:16.000+09:00",14427,2303080,0,0.0185406698565,0.0681818181818,-0.0101674641148,1,0.0063051702396,0.0882723833544,0.056088933805,0.0774306629549,0.00976897761479,0.00858744934731,0.00118152826748,0.0291703810605,26.6544219511,"train",15547.1666667,0.0754371107276,1.0560889338,1.07543711073,6016195.6,3418233.55,6.58916474563,54150648,0.507732085773,16574.4715483,15089.5284517,1.09800271274,432357,1289588,-3337692,-102170,-639483,2275234,-367125,-683596,1072593,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.0618764498087,0.0510750561492,,,1,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-12T00:00:00.000+09:00",16970,17150,16610,17030,8074010,0.0185406698565,0.101552393273,0.0902688860435,67.3314279371,16099.4401107,15860.4723128,238.967797889,162.659282047,76.3085158414,15902.5,15550.6,491.462430523,0.0184648191415,0.113150266481,0.941931616684,,,,,"2024-03-13T06:50:16.000+09:00",21608,-337384,0,0.0264239577217,0.047563123899,-0.0458015267176,1,0.01495215311,0.0322966507177,0.0709008017607,0.0951345928774,0.0140321666406,0.00955133775968,0.00448082888088,0.0288586277465,25.6468925926,"train",15572.5,0.0935944774442,1.07090080176,1.09359447744,7167007,3702322.9,2.18079573772,62224658,0.545505147593,16802.1860564,15002.8139436,1.12660746604,-561676,971892,-3732520,279694,-597214,2300827,271733,-412629,1438629,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,0.0102807745244,0.00280881913779,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-13T00:00:00.000+09:00",17110,17790,17000,17480,14079981,0.0264239577217,0.11836212412,0.119078104994,71.1413921435,16311.8339398,15980.4373267,331.396613145,196.406748267,134.989864878,15995.5,15587.4,512.786542628,0.0190322567429,0.140160963493,1.90136180035,,,,,"2024-03-14T06:50:16.000+09:00",23307,1047967,0,0.0429061784897,0.0148741418764,-0.135011441648,1,0.00469759248385,0.046388725778,0.0928073520678,0.121418581675,0.0189586163127,0.011236083997,0.0077225323157,0.0293356145668,26.2290772085,"train",15600.5,0.120476907791,1.09280735207,1.12047690779,9632557.8,4325594.75,3.25503932147,76304639,0.629655667582,17116.4723458,14874.5276542,1.16214835968,-4232564,-3830360,-7357687,2401020,2323012,4476947,1874769,1511425,2931788,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,0.0220388595976,0.0261766861388,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-14T00:00:00.000+09:00",17700,18500,17550,18230,18288130,0.0429061784897,0.170089858793,0.186848958333,76.1366278974,16606.9364106,16147.0715988,459.864811843,249.098360982,210.766450861,16139,15634,549.016075298,0.0199221891634,0.179241244612,2.21920919302,,,,,"2024-03-15T06:50:16.000+09:00",155004,2383523,0,-0.0137136588042,-0.00877674163467,-0.160175534833,0,0.012585812357,0.054347826087,0.129561930727,0.166048356147,0.0252257165027,0.0136641997248,0.0115615167779,0.0301160765386,26.5325866412,"train",15646.8333333,0.165091978143,1.12956193073,1.16509197814,13009913,5162046.05,3.54280644203,94592769,0.719869004268,17585.3872234,14692.6127766,1.222835478,-5015392,-5095253,-7406212,2053596,2118980,3779074,2975485,2980865,3654346,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,0.033554277481,0.0456142566532,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-15T00:00:00.000+09:00",18470,18550,17760,17980,8533585,-0.0137136588042,0.133669609079,0.168291098116,71.682553091,16818.1769628,16282.8440729,535.332889891,306.345266764,228.987623127,16268.5,15673.4,566.229212777,0.0204762291641,0.197871655188,0.512321869021,,,,,"2024-03-18T06:50:16.000+09:00",-59410,-367103,0,-0.00667408231368,-0.00500556173526,-0.159065628476,0,0.013165112452,0.0433351618212,0.105203307004,0.147166536935,0.0297737981029,0.0170381127232,0.0127356853797,0.0314921697873,25.7565354206,"train",15682.5,0.146500876773,1.105203307,1.14650087677,14299802,5512800.55,1.54795823332,86059184,0.58289664588,17878.0375112,14658.9624888,1.031674468,-6497624,-6949286,-9074831,2865414,3055562,4869779,3553250,3815822,4131153,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.00538328244846,-0.00575890848868,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-18T00:00:00.000+09:00",18150,18180,17810,17860,3999193,-0.00667408231368,0.0681818181818,0.162003903709,69.5784616393,16978.4574301,16399.6704379,578.786992179,360.833611847,217.953380332,16393,15718.6,552.212840435,0.0206313821079,0.206820738382,-0.281395916214,,,,,"2024-03-19T06:50:16.000+09:00",-1429,-154046,0,-0.00111982082867,-0.0313549832027,-0.182530795073,0,0.00945494994438,0.0205784204672,0.0894894162142,0.136233506801,0.0324068864602,0.0202034497115,0.0122034367487,0.0309189720289,24.9919220032,"train",15715,0.136493795737,1.08948941621,1.13649379574,10594979.8,5640823.5,0.708973255412,82059991,0.546971554774,18088.2061822,14697.7938178,0.932690729732,-5758689,-10021406,-12259721,2360286,4785468,6576537,3181436,5059986,5515694,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.0137986192188,-0.0225975768506,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-19T00:00:00.000+09:00",18350,18920,17780,17840,12722844,-0.00111982082867,0.047563123899,0.141394753679,69.2138106966,17111.0024408,16506.3615166,604.640924261,409.59507433,195.045849931,16503.5,15764,594.197637547,0.0206049997945,0.214305111961,1.09735273886,,,,,"2024-03-20T06:50:16.000+09:00",-59465,-1061795,0,-0.00560538116592,-0.0353139013453,-0.19730941704,0,0.0274356103024,0.063829787234,0.0809828218257,0.131692463842,0.03389242849,0.022959365153,0.010933063337,0.0333070424634,26.1481080819,"train",15749.8333333,0.132710399052,1.08098282183,1.13271039905,11524746.6,6173633,2.0608358158,69337147,0.379986160499,18271.8922076,14735.1077924,0.87788562804,-5303940,-9837517,-12557187,2791389,4630675,6577689,2358476,5067608,5834504,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.00992700251152,0.00175335688352,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-20T00:00:00.000+09:00",17500,17750,17210,17740,6722040,-0.00560538116592,0.0148741418764,0.14157014157,67.3142030272,17207.7712961,16597.742145,610.029151115,449.681889687,160.347261428,16613.5,15807.6,596.754949151,0.0206003542123,0.215313517616,0.0516133777751,,,,,"2024-03-21T06:50:16.000+09:00",11073,358366,0,0.0186020293123,-0.0146561443067,-0.160090191657,0,-0.0190582959641,0.030269058296,0.0678063021037,0.122244996078,0.0343872125769,0.0253484717975,0.00903874077946,0.0336389486556,25.5044794937,"train",15784.1666667,0.123911092339,1.0678063021,1.12391109234,10053158.4,6418307.25,1.04732287473,62615107,0.327379286805,18402.0555625,14824.9444375,0.814918927778,-3386179,-6102901,-12783712,1591930,2246472,6324459,1745263,3686316,6327115,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.0183944722256,-0.00508963406139,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-21T00:00:00.000+09:00",17650,18130,17610,18070,5160145,0.0186020293123,-0.00877674163467,0.131496556043,70.2189589871,17340.4218659,16706.7982824,633.623583537,486.470228457,147.15335508,16718.5,15857.8,591.272452783,0.0202336676981,0.223684799316,-0.220219624908,,,,,"2024-03-22T06:50:16.000+09:00",135437,806931,0,-0.00996126175982,-0.0304371887106,-0.187050359712,0,-0.00507328072153,0.0293122886133,0.0808385919789,0.139502326931,0.0350649465156,0.0269214293557,0.00814351715993,0.0327212204086,25.2584836214,"train",15820.1666667,0.142212998177,1.08083859198,1.14221299818,7427561.4,6453910.2,0.79953777479,67775252,0.331089794215,18588.3371587,14848.6628413,0.861395106981,388199,-4617815,-11377257,-1163037,1568835,4716031,797888,2882389,6508410,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.00545619814056,0.00419852939642,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-22T00:00:00.000+09:00",17890,18190,17790,17890,3747422,-0.00996126175982,-0.00500556173526,0.0975460122699,66.7351947735,17424.9723481,16794.4428541,630.529494027,515.282081571,115.247412456,16798,15904,577.610134727,0.0202549510599,0.229343549596,-0.437488350322,,,,,"2024-03-25T06:50:15.000+09:00",-4594,276282,0,-0.0329793180548,-0.0374510899944,-0.12073784237,0,-0.00996126175982,0.0221361372441,0.0650077390165,0.124874245473,0.0352448012312,0.028802799417,0.00644200181419,0.0322867599065,24.9285758714,"train",15859.1666667,0.128054227313,1.06500773902,1.12805422731,6470328.8,6330547.5,0.591958594419,64027830,0.258858953353,18724.2564731,14871.7435269,0.783451351176,168997,-3170896,-11963304,-778366,986895,4904982,537058,2051416,6854906,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,-0.00767439418761,-0.0096184513782,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-25T00:00:00.000+09:00",17890,17980,17230,17300,4860054,-0.0329793180548,-0.0313549832027,0.0581039755352,56.7896661337,17405.745833,16831.8915315,573.854301458,526.996525548,46.8577759102,16845.5,15946.2,589.923696532,0.0218739544763,0.228734916312,-0.256817612191,,,,,"2024-03-26T06:50:15.000+09:00",-31396,150341,0,-0.00520231213873,-0.00173410404624,-0.101734104046,0,0,0.041922861934,0.0269804992431,0.0848979694222,0.0331707688704,0.0304622269103,0.00270854196013,0.0340996356377,25.1550218874,"train",15889,0.0888035748002,1.02698049924,1.0888035748,6642501,6372888.25,0.762614031401,59167776,0.187521607648,18772.0770164,14918.9229836,0.617955315603,-860890,-1205102,-11430699,160744,46930,4672238,646500,1151380,6578366,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,-0.0289808606807,-0.0437207061386,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-26T00:00:00.000+09:00",17300,17460,16970,17210,4156582,-0.00520231213873,-0.0353139013453,0.066955982641,55.4325623073,17375.6310895,16859.8995662,515.731523219,524.743525082,-9.01200186344,16899.5,15987.4,582.786289637,0.0216349413745,0.225301123083,-0.396002402188,,,,,"2024-03-27T06:50:15.000+09:00",144144,302364,0,0.0156885531668,-0.0249854735619,-0.0836722835561,0,0,0.028323699422,0.0183733246546,0.0764727222688,0.0299669682289,0.0304906173784,-0.000523649149532,0.0338632358883,24.9934495491,"train",15918.8333333,0.081109377781,1.01837332465,1.08110937778,4929248.6,6468516.1,0.642586635906,55011194,0.169965782415,18803.2381648,14995.7618352,0.581550080191,-1686052,-999927,-10538227,1494298,271744,4572351,153108,677021,5812168,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.0123327234159,-0.00782902360542,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-27T00:00:00.000+09:00",17150,17550,17010,17480,3863061,0.0156885531668,-0.0146561443067,0.0952380952381,58.6268107886,17391.6878449,16905.8329317,485.854913223,516.96580271,-31.1108894879,16975.5,16035.8,579.730126092,0.0215402703706,0.220162441326,-0.465447881907,,,,,"2024-03-28T06:50:15.000+09:00",35983,-165149,0,0.00228832951945,-0.0560640732265,-0.0926773455378,0,-0.00348634514817,0.0313771063335,0.0297193013461,0.0900609885381,0.0277949035024,0.0295747026722,-0.00177979916979,0.0331653390213,24.9357830816,"train",15949.5,0.0959591209756,1.02971930135,1.09595912098,4357452.8,6555808,0.589257800106,58874255,0.21331323309,18844.1837614,15106.8162386,0.634988062301,-891337,-676054,-10011039,1299138,694103,4804760,-401485,-95332,4991427,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,0.0164067016494,0.0209718768577,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-28T00:00:00.000+09:00",17850,18100,17500,17520,4830265,0.00228832951945,-0.0304371887106,0.0855018587361,59.0945599425,17411.4281765,16951.3267886,460.101387861,505.592919741,-45.4915318795,17044.5,16079.8,582.606545656,0.0214939093255,0.216129114895,-0.330774849834,,,,,"2024-03-29T06:50:15.000+09:00",2292,-126262,0,-0.0171232876712,-0.0405251141553,-0.0747716894977,0,0.0211670480549,0.0343249427918,0.0278975622635,0.0895657906193,0.0262614947409,0.0288580433642,-0.00259654862326,0.0332537982681,25.1615102541,"train",15976.5,0.0966106468876,1.02789756226,1.09661064689,4291476.8,6713235.15,0.719513750386,63704520,0.231761247035,18886.4063494,15202.5936506,0.629078223807,-78337,-1671638,-10487836,942154,2152121,5396818,-867365,-513873,4887421,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.00566024570429,0.00360520194743,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-29T00:00:00.000+09:00",17490,17600,17220,17220,2524536,-0.0171232876712,-0.0374510899944,0.0603448275862,54.1498876096,17381.9776878,16971.228508,410.74917981,486.624171755,-75.8749919443,17093.5,16119.6,568.134649538,0.021988368054,0.211246674388,-0.742600982719,,,,,"2024-04-01T06:50:15.000+09:00",-11771,-160246,0,0.00290360046458,-0.01393728223,-0.0249709639954,0,-0.00171232876712,0.0216894977169,0.00740047386433,0.068264721209,0.0238530301864,0.0282592434236,-0.00440621323719,0.0329927206468,24.4953946194,"train",15996.6666667,0.076474265472,1.00740047386,1.07647426547,4046899.6,6737673.65,0.37468956366,61179984,0.197078801821,18898.9725143,15288.0274857,0.535032380442,-99888,-1268812,-10435237,681413,1731523,5298140,-553722,-413759,4934718,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.0174182815164,-0.0121235623814,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-01T00:00:00.000+09:00",17340,17400,17060,17270,2146515,0.00290360046458,-0.00173410404624,0.0951173113507,54.8282940159,17364.7503512,16993.3597296,371.390621596,463.577461723,-92.1868401269,17168.5,16173.6,551.839317428,0.0207217474887,0.198144349602,-0.795879299469,,,,,"2024-04-02T06:50:15.000+09:00",5228,-31730,0,-0.0283729009844,-0.0416907932831,-0.0272148233932,0,0.00696864111498,0.0197444831591,0.00591198998165,0.0677894840975,0.0215049578226,0.0268429335103,-0.00533797568772,0.0319536373728,24.3360823259,"train",16024.5,0.0777247340011,1.00591198998,1.077724734,3504191.8,6689467.05,0.320879822556,63326499,0.237793345585,18869.4206331,15467.5793669,0.5298367831,-311000,-126164,-10063084,306601,839960,5032875,61648,-680184,4847586,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.0024557789524,-0.00477171703957,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-02T00:00:00.000+09:00",17200,17200,16640,16780,5075350,-0.0283729009844,-0.0249854735619,0.0853816300129,47.4228965718,17274.7887587,16977.5553052,297.233453518,430.308660082,-133.075206564,17234.5,16213.6,557.422223326,0.0213139454569,0.176836403249,-0.310963684166,,,,,"2024-04-03T06:50:15.000+09:00",-26814,-62173,0,-0.0166865315852,-0.0315852205006,-0.0166865315852,0,-0.0040532715692,0.0324261725536,-0.0263715222374,0.0349336359599,0.0177135550368,0.0256441394566,-0.00793058441978,0.0332194411994,25.1678490261,"train",16044.6666667,0.0458303901608,0.973628477763,1.04583039016,3687945.4,6827236.9,0.74339737647,58251149,0.212815363123,18758.3434959,15710.6565041,0.35087051222,138135,152549,-9713003,-25033,632790,4937995,-74745,-741726,4590274,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.0303016746482,-0.00551137432537,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-03T00:00:00.000+09:00",16630,16760,16460,16500,2499652,-0.0166865315852,-0.0560640732265,0.0556621880998,43.783721521,17155.5904881,16942.1808381,213.409649998,386.928858065,-173.519208067,17278,16241,540.463493089,0.0217308670292,0.159872515415,-0.779131263077,,,,,"2024-04-04T06:50:15.000+09:00",-58507,176919,0,0.0187878787879,-0.0836363636364,0.0030303030303,0,-0.00893921334923,0.0178784266985,-0.0450283597639,0.0159472938858,0.0129339181817,0.0234502338221,-0.0105163156404,0.0327553632175,24.4427777401,"train",16060.3333333,0.0273759365725,0.954971640236,1.02737593657,3415263.6,6864608.15,0.364136152477,55751497,0.180687218104,18659.1386607,15896.8613393,0.218348337443,161283,-216192,-10825507,27439,459824,5723411,-116410,-128684,4973725,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,9.05536550125e-05,-0.00364241938118,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-04T00:00:00.000+09:00",16710,16850,16480,16810,2412736,0.0187878787879,-0.0405251141553,0.0789473684211,48.4961314882,17102.4227207,16932.3896649,170.033055787,343.54969761,-173.516641822,17339.5,16277,528.287529297,0.0219472805886,0.13449175152,-0.810202815432,,,,,"2024-04-05T06:50:15.000+09:00",-44440,69319,0,0.0101130279595,-0.0892325996431,0.0160618679358,0,0.0127272727273,0.0224242424242,-0.0305372127224,0.0327455919395,0.0101149943954,0.0204372217495,-0.0103222273541,0.0314269797321,24.4260011577,"train",16081.1666667,0.0453221677532,0.969462787278,1.04532216775,2931757.8,6915177.25,0.348904433361,58164233,0.206943567499,18505.5098627,16173.4901373,0.272943601542,578413,530586,-10854120,216984,114790,5954726,-729503,-542322,4807059,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,0.00584721080855,0.0154468178306,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-05T00:00:00.000+09:00",16630,17080,16570,16980,2715731,0.0101130279595,-0.01393728223,0.0706179066835,50.9255819245,17083.588456,16935.9163564,147.672099573,304.374178002,-156.702078429,17395.5,16316.6,526.981277204,0.0217640069685,0.111178772742,-0.764914658116,,,,,"2024-04-08T06:50:15.000+09:00",-55768,-235245,0,-0.0253239104829,-0.109540636042,0.0217903415783,0,-0.0107079119572,0.0303390838786,-0.0238854876261,0.0406579802165,0.00869682565214,0.0179254521792,-0.00922862652703,0.0310354109072,24.5543631799,"train",16104.5,0.0543636871682,0.976114512374,1.05436368717,2969996.8,6946756.8,0.390935090746,60879964,0.210548755644,18362.5051706,16428.4948294,0.285161438312,391028,643465,-10745529,425591,376968,6150948,-766940,-954944,4498535,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.020247965961,0.0221302439523,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-08T00:00:00.000+09:00",16980,16980,16500,16550,2300795,-0.0253239104829,-0.0416907932831,-0.0101674641148,45.127152909,17001.4979243,16907.3299597,94.1679646528,262.332935332,-168.16497068,17387,16350.4,523.625471689,0.0192861000791,0.114250778791,-0.844592027468,,,,,"2024-04-09T06:50:15.000+09:00",-32320,160914,0,-0.0181268882175,-0.117824773414,0.0658610271903,0,0,0.0282685512367,-0.0481394145051,0.0122076524122,0.00568990722978,0.0158509326485,-0.0101610254187,0.0316390013105,24.3629066542,"train",16127.1666667,0.0262186992962,0.951860585495,1.0262186993,3000852.8,5935631.35,0.387624308912,58579169,0.0373045489087,18380.2391454,16393.7608546,0.0786513228676,478925,573733,-10778939,510175,663398,6335756,-1003428,-1193760,4337422,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.0265913142579,-0.0118880118712,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-09T00:00:00.000+09:00",16580,16650,16210,16250,2301107,-0.0181268882175,-0.0315852205006,-0.0458015267176,41.570835014,16885.882859,16858.6388515,27.2440074967,215.315149765,-188.071142269,17348,16378,517.652223712,0.0191478603811,0.126999259379,-0.770236412194,,,,,"2024-04-11T06:50:15.000+09:00",2633,21487,0,-0.0695384615385,-0.118769230769,0.0664615384615,0,0.00181268882175,0.026586102719,-0.0632925985704,-0.00781536207107,0.00167655430749,0.0132501630625,-0.011573608755,0.0318555214592,24.3447490572,"train",16145.5,0.00647239168809,0.93670740143,1.00647239169,2446004.2,5646986.2,0.407492938446,56278062,-0.0526528292207,18449.5915759,16246.4084241,0.00163017580023,151035,543486,-10141409,243371,383194,5918403,-428424,-896001,4106902,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,-0.0135310057455,-0.0166859827711,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-11T00:00:00.000+09:00",15860,15860,15000,15120,9126279,-0.0695384615385,-0.0836363636364,-0.135011441648,31.5008858237,16614.208573,16729.8507885,-115.642215432,149.123676726,-264.765892158,17230,16377,569.962779161,0.0230167531712,0.170087687628,0.935901545264,,,,,"2024-04-12T06:50:15.000+09:00",-188901,-989756,0,0.0125661375661,-0.0145502645503,0.170634920635,0,-0.024,0.0529230769231,-0.122460824144,-0.0767539842462,-0.00764829467141,0.00986267703213,-0.0175109717035,0.0376959510027,25.6504422617,"train",16146.5,-0.0635741491964,0.877539175856,0.936425850804,3771329.6,5399301.1,1.69027043148,47151783,-0.269968792813,18695.3054289,15764.6945711,-0.219986413197,151686,633868,-6361279,131490,481019,3881418,-284733,-1123267,2339033,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,-0.0702038565613,-0.0681071138606,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-12T00:00:00.000+09:00",15060,15380,14940,15310,3335803,0.0125661375661,-0.0892325996431,-0.160175534833,34.3792107681,16413.5611003,16624.676656,-211.115555727,77.0758302353,-288.191385962,17084,16376.8,560.679723506,0.0205477667462,0.188736081992,-0.490194126224,,,,,"2024-04-15T06:50:15.000+09:00",-124293,332518,0,-0.0124101894187,-0.0404964075767,0.154147615937,0,-0.00396825396825,0.0291005291005,-0.103839850152,-0.0651409310732,-0.0137893896621,0.00503434554117,-0.0188237352033,0.036621797747,24.6564854766,"train",16146.3333333,-0.051797105638,0.896160149848,0.948202894362,3955943,4651684.75,0.717117169215,50487586,-0.474077515679,18696.1836124,15471.8163876,-0.050185470931,484085,479405,-5279462,17519,463933,4299679,-510094,-974351,851843,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.0218533084146,0.00980422170552,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-15T00:00:00.000+09:00",15160,15380,15000,15120,2081675,-0.0124101894187,-0.109540636042,-0.159065628476,32.8908289087,16214.5517002,16513.2191259,-298.667425694,1.92717904952,-300.594604743,16941,16378.6,547.77402897,0.0205331058894,0.208804910591,-0.869630335159,,,,,"2024-04-16T06:50:15.000+09:00",2282,-25757,0,-0.0343915343915,0.0403439153439,0.19708994709,1,-0.00979751796212,0.0248203788374,-0.107490703028,-0.0768441747158,-0.0197531366199,0.000127458931847,-0.0198805955518,0.0362284410695,24.1724570658,"train",16144.5,-0.0634581436402,0.892509296972,0.93654185636,3829131.8,4329089.25,0.480857492139,48405911,-0.434886772085,18709.6819952,15172.3180048,-0.0147901106542,2959758,3112216,-684027,-294603,-337000,2758386,-2588795,-2717856,-2035143,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.00816307365401,-0.00305483711122,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-16T00:00:00.000+09:00",15000,15060,14540,14600,3657519,-0.0343915343915,-0.117824773414,-0.182530795073,29.1688629886,15966.159131,16371.4991907,-405.340059705,-79.5262687014,-325.813791004,16778,16361.8,550.075884044,0.0212906698912,0.236885834472,-0.252933407834,,,,,"2024-04-17T06:50:15.000+09:00",-33347,-157137,0,-0.0191780821918,0.0643835616438,0.236301369863,1,-0.00793650793651,0.0343915343915,-0.129812850161,-0.10767763938,-0.027763017788,-0.00544700470557,-0.0223160130824,0.037676430414,24.7010724144,"train",16145,-0.0956952616909,0.870187149839,0.904304738309,4100476.6,4312005.55,0.848217600277,44748392,-0.432647854546,18765.2352654,14790.7647346,-0.0479975214649,2846310,3001253,2243720,-127690,-156846,1393442,-2634224,-2754063,-3476627,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,-0.0116236655464,-0.0113864430047,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-17T00:00:00.000+09:00",14630,14800,14320,14320,2717485,-0.0191780821918,-0.118769230769,-0.19730941704,27.3726656937,15712.90388,16219.5362876,-506.632407609,-164.947496483,-341.684911126,16602,16340.6,545.070463755,0.0212865508673,0.264150290729,-0.628078500476,,,,,"2024-04-18T06:50:15.000+09:00",-53888,-205936,0,0.0405027932961,0.10125698324,0.243016759777,1,0.00205479452055,0.0328767123288,-0.137453318877,-0.12365519014,-0.0353793580733,-0.011518679922,-0.0238606781513,0.0380635798712,24.3846298187,"train",16137.3333333,-0.112616706602,0.862546681123,0.887383293398,4183752.2,3811737.6,0.712925517223,42030907,-0.358186250806,18794.7115633,14409.2884367,-0.0203602786053,2533001,2861371,2557479,-201060,19502,1307230,-2235673,-2781600,-3742306,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,-0.00942574182169,-0.019442248088,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-18T00:00:00.000+09:00",14400,14960,14400,14900,2901014,0.0405027932961,-0.0145502645503,-0.160090191657,36.1444480277,15587.8417446,16121.7928589,-533.951114285,-238.748220043,-295.202894242,16460,16318.6,551.851144915,0.0240328831465,0.272989581154,-0.444885348473,,,,,"2024-04-19T06:50:15.000+09:00",-10419,160635,0,-0.0140939597315,0.0644295302013,0.188590604027,1,0.00558659217877,0.0391061452514,-0.0947752126367,-0.0869314769649,-0.035835645254,-0.0160233704727,-0.0198122747813,0.0370369895916,24.489687381,"train",16133.5,-0.0764558217374,0.905224787363,0.923544178263,2938699.2,3620686.3,0.801233180571,44931921,-0.244196604384,18706.7042529,14213.2957471,0.152824799262,384433,3344963,3086585,197007,-271483,1363463,-513579,-2946702,-4293985,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,0.0209530715275,0.0133489092823,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-19T00:00:00.000+09:00",14750,14790,14360,14690,2638314,-0.0140939597315,-0.0404964075767,-0.187050359712,34.5188253994,15449.7122455,16015.7341286,-566.02188317,-304.202952669,-261.818930501,16291,16305,551.004634564,0.023240014173,0.275655252763,-0.538267388514,,,,,"2024-04-22T06:50:15.000+09:00",-108547,-172332,0,0.070796460177,0.103471749489,0.229407760381,1,-0.010067114094,0.0288590604027,-0.0982751212326,-0.0990493713585,-0.0385311016453,-0.0207081656003,-0.017822936045,0.037508824681,24.3805729039,"train",16128.1666667,-0.08917111885,0.901724878767,0.91082888115,2799201.4,3494594.75,0.754969943224,42293607,-0.364586551846,18536.3498614,14045.6501386,0.143485403425,823945,3341113,2679466,-285608,-459973,2270871,-478204,-2722173,-4752719,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.00216595600839,0.00196400789541,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-22T00:00:00.000+09:00",14950,15800,14950,15730,4363033,0.070796460177,0.0403439153439,-0.12073784237,47.1870862111,15492.8334385,15994.5686376,-501.735199155,-343.709401966,-158.025797189,16183,16313.2,590.932874953,0.0291618659363,0.263518254728,0.523103062122,,,,,"2024-04-23T06:50:15.000+09:00",50408,7973,0,-0.0120788302606,0.0673871582962,0.151938970121,1,0.0176991150442,0.0578624914908,-0.0279923376383,-0.0357501900302,-0.0318967068757,-0.0218505659228,-0.0100461409529,0.0375672520631,24.9520030117,"train",16140.3333333,-0.0254228537205,0.972007662362,0.97457714628,3255473,3525375.3,1.23760809239,46656640,-0.246373627228,18315.2579581,14050.7420419,0.393774578664,796813,698426,3185295,-35454,278651,2050142,-668849,-861654,-4948213,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,0.0562972202489,0.0661522583027,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-23T00:00:00.000+09:00",15640,15720,15430,15540,2243428,-0.0120788302606,0.0643835616438,-0.101734104046,45.4568522249,15500.0898326,15960.8968867,-460.807054139,-367.128932401,-93.6781217382,16095,16319.2,570.151955313,0.028543875864,0.259130622806,-0.722242555421,,,,,"2024-04-24T06:50:15.000+09:00",13069,-179662,0,0.0148005148005,0.0810810810811,0.175032175032,1,-0.0057215511761,0.0184361093452,-0.0344827586207,-0.0477474385999,-0.0296529635868,-0.0236247704247,-0.00602819316205,0.0366893150137,24.2746882351,"train",16151.6666667,-0.037870188835,0.965517241379,0.962129811165,2972654.8,3394544,0.660892302471,44413212,-0.217327629278,18180.353687,14009.646313,0.366929048187,694135,1192788,4641610,-14488,-158281,1188231,-685556,-998034,-5626041,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,-0.00963724574075,-0.0116295620948,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-24T00:00:00.000+09:00",15770,15910,15580,15770,2265827,0.0148005148005,0.10125698324,-0.0836722835561,47.9451469617,15541.6144737,15946.7563766,-405.141902868,-374.731526494,-30.4103763739,16023,16322.2,555.855387076,0.028865923411,0.252756076658,-0.645611977492,,,,,"2024-04-25T06:50:15.000+09:00",13895,53872,0,0.00570703868104,0.0462904248573,0.350665821179,1,0.0148005148005,0.0212355212355,-0.0157898021594,-0.0338312237321,-0.0256906723442,-0.023762303519,-0.00192836882523,0.0352476466123,24.2993150517,"train",16166.6666667,-0.0245360824742,0.984210197841,0.975463917526,2882323.2,3300006.25,0.686612942021,46679039,-0.126244533628,18047.9553081,13998.0446919,0.43752948547,-436781,371331,3928737,434161,175248,1210734,-26373,-512873,-4932200,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0053022674886,-0.00505896665293,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-25T00:00:00.000+09:00",15700,16400,15610,15860,4182658,0.00570703868104,0.0644295302013,-0.0926773455378,48.9270129986,15590.5968624,15940.3299783,-349.733115942,-369.731844384,19.9987284415,15942,16327,572.580002285,0.0286073043765,0.239843279831,0.538648665069,,,,,"2024-04-26T06:50:15.000+09:00",-56249,-54245,0,0.0220680958386,0.0435056746532,0.374527112232,1,-0.00443880786303,0.0500951173114,-0.00514364571572,-0.0286029276658,-0.0220512683444,-0.0233122222184,0.00126095387399,0.036102143902,24.9180129828,"train",16178.1666667,-0.0196664228538,0.994856354284,0.980333577146,3138652,3315986.1,1.26136174093,50861697,-0.120817122846,17853.7907835,14030.2092165,0.478554138689,-204462,109531,3872170,-3951,77693,747053,145544,-202531,-4401184,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.0233207918344,0.0161102953527,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-26T00:00:00.000+09:00",15950,16250,15780,16210,2584334,0.0220680958386,0.103471749489,-0.0747716894977,52.6661634346,15685.8896528,15960.3055355,-274.415882699,-350.668652047,76.2527693477,15876.5,16344,565.252859265,0.0291594927412,0.223725296008,-0.392634549312,,,,,"2024-04-29T06:50:15.000+09:00",7195,138948,0,0.03578038248,0.0536705737199,0.292412091302,1,0.00567465321564,0.0296343001261,0.0210058892073,-0.00819872736172,-0.0169288021406,-0.0216328594723,0.00470405733175,0.0348706267282,24.4583620073,"train",16193,0.00104983634904,1.02100588921,1.00104983635,3127856,3203689.55,0.806674292145,53446031,-0.160104292877,17652.487331,14100.512669,0.593891435533,-696564,-327721,4023383,152286,279613,398363,529543,9713,-4229133,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,0.0115264428039,0.0178958622873,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-29T00:00:00.000+09:00",16480,16950,16300,16790,4319136,0.03578038248,0.0673871582962,-0.0249709639954,58.1359185077,15855.7527831,16021.7643847,-166.01160158,-313.737241953,147.725640373,15855,16372,577.734797889,0.0301811718033,0.216958189255,0.646217714641,,,,,"2024-04-30T06:50:15.000+09:00",8054,377423,0,0.000595592614651,0.0333531864205,0.226920786182,1,0.0166563849476,0.0400987045034,0.0589719331441,0.0255313950647,-0.00988752838477,-0.0186859584249,0.00879843004009,0.034409457885,25.0071046903,"train",16222.3333333,0.0349929110075,1.05897193314,1.03499291101,3119076.6,3293419.55,1.31144421002,57765167,-0.0518430304454,17574.9360453,14135.0639547,0.77181243237,3113,-422369,4031738,-38785,171917,490536,52389,208365,-4326089,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.0240687352072,0.0207247115106,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-30T00:00:00.000+09:00",16860,17040,16600,16800,3357626,0.000595592614651,0.0810810810811,-0.0272148233932,58.225550613,16001.0215857,16079.4114673,-78.3898815975,-266.667769882,188.277888285,15831.5,16400.6,567.89659804,0.0301711673894,0.208889971147,0.00233239425874,,,,,"2024-05-02T06:50:15.000+09:00",17966,334316,0,-0.0178571428571,0.05,0.238095238095,1,0.00416914830256,0.0262060750447,0.0611755045321,0.0243527675817,-0.0046660643808,-0.0158730815406,0.0112070171598,0.0338033689309,24.7558789,"train",16245,0.0341643582641,1.06117550453,1.03416435826,3341916.2,3353975.1,1.00108852925,61122793,-0.0328521520628,17485.0207891,14177.9792109,0.792859940553,-617996,-1202600,3565174,324315,416496,764767,286469,769494,-4176363,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.00112351553288,0.00150393093043,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-02T00:00:00.000+09:00",16860,17090,16500,16500,3091806,-0.0178571428571,0.0462904248573,-0.0166865315852,54.4585633792,16077.7874956,16110.5661734,-32.778677832,-219.889951472,187.11127364,15817.5,16418,569.475412465,0.0297772987999,0.205553033689,-0.10757633399,,,,,"2024-05-03T06:50:15.000+09:00",-10910,-236732,0,0.0030303030303,0.050303030303,0.257575757576,1,0.00357142857143,0.035119047619,0.0431484115695,0.00499451821172,-0.00198658653528,-0.0133266637256,0.0113400771903,0.0345136613615,24.6553816041,"train",16263.6666667,0.0145313684901,1.04314841157,1.01453136849,3507112,3254797.9,0.949922574302,58030987,-0.00338211475434,17443.1675552,14191.8324448,0.709913766754,-1186844,-1077784,2698404,577276,422728,1000672,614181,650267,-3540207,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,-0.0147331411633,-0.0161884238579,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-03T00:00:00.000+09:00",16670,16900,16290,16550,2742456,0.0030303030303,0.0435056746532,0.0030303030303,54.9813285578,16150.4355732,16143.1168273,7.31874594807,-174.448211988,181.766957936,15820,16438.2,572.370025861,0.0295472205122,0.20606904361,-0.347340854952,,,,,"2024-05-07T06:50:15.000+09:00",7182,124603,0,0.0320241691843,0.0694864048338,0.160120845921,1,0.010303030303,0.0369696969697,0.0461441213654,0.00680123127836,0.000442220298977,-0.0105406774615,0.0109828977605,0.0345842915928,24.5385058081,"train",16272.8333333,0.017032477442,1.04614412137,1.01703247744,3219071.6,3266938.1,0.839457594865,60773443,0.0768601339585,17450.006135,14189.993865,0.723925537562,-1362828,-1580735,2507627,780734,956602,1243831,547864,610685,-3661815,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.00564614339697,0.00520902761185,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-07T00:00:00.000+09:00",16670,17150,16620,17080,4909006,0.0320241691843,0.0536705737199,0.0160618679358,60.1969581092,16293.445485,16212.5155808,80.9299042265,-123.372588745,204.302492972,15833.5,16460.4,574.343595442,0.0300907097262,0.210520811334,0.987055733921,,,,,"2024-05-08T06:50:15.000+09:00",97090,1862219,0,0.0158079625293,0.0345433255269,0.11943793911,1,0.00725075528701,0.0320241691843,0.0787254871001,0.037641855605,0.00473828479078,-0.00722321948157,0.0119615042723,0.0336266742062,25.1522455026,"train",16301.3333333,0.0477670538197,1.0787254871,1.04776705382,3684006,3391751.6,1.44733653255,65682449,0.110830875704,17500.1406331,14166.8593669,0.873955841236,-601160,-1107196,2385601,347088,611298,894871,239214,479165,-3207646,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,0.0104560032443,0.0254737238233,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-08T00:00:00.000+09:00",17040,17350,16970,17350,4228373,0.0158079625293,0.0333531864205,0.0217903415783,62.5756639821,16455.9923335,16296.7736859,159.218647559,-66.8543414844,226.072989043,15852,16481.4,560.461910053,0.0301999866549,0.217556183754,0.494392680384,,,,,"2024-05-09T06:50:15.000+09:00",-5869,522501,0,0.0167146974063,0.0432276657061,0.104899135447,1,-0.00234192037471,0.0222482435597,0.0944991168307,0.0527018335821,0.00917686729446,-0.00385327616625,0.0130301434607,0.0323032801183,25.0186756289,"train",16335.1666667,0.0621256797706,1.09449911683,1.06212567977,3665853.4,3467383.7,1.21947074966,69910822,0.130225824157,17576.3503124,14127.6496876,0.934366494208,-58589,-1139486,2248787,145436,606949,720517,-120878,477000,-2894145,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,0.0118984553685,0.0144765574378,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-09T00:00:00.000+09:00",17370,17940,17330,17640,5610241,0.0167146974063,0.05,0.0658610271903,64.9954027545,16638.1473591,16396.2719314,241.87542769,-5.10838764941,246.98381534,15906.5,16507.2,564.00034505,0.0297165997157,0.235344140407,1.24975203517,,,,,"2024-05-10T06:50:15.000+09:00",7176,586550,0,-0.0175736961451,0.0232426303855,0.102607709751,1,0.00115273775216,0.0351585014409,0.108980605413,0.0686246001745,0.0137117589394,-0.000289591136588,0.014001350076,0.0319728086763,25.3180285651,"train",16375.1666667,0.0772409441125,1.10898060541,1.07724094411,4116376.4,3632856,1.54430591248,75521063,0.233175964035,17778.2507847,14034.7492153,0.963069126023,-1915925,-2878664,112777,1654691,2286978,2388347,232127,556343,-2426260,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0287035500684,0.019316655179,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-10T00:00:00.000+09:00",17790,17820,17260,17330,3452162,-0.0175736961451,0.050303030303,0.0664615384615,60.4927728551,16744.5862269,16465.4369735,279.149253404,51.7431405612,227.406112843,15960.5,16531.2,563.714606117,0.0296965811427,0.246622664101,-0.153370616286,,,,,"2024-05-13T06:50:15.000+09:00",26197,333618,0,0.0213502596653,0.0271206001154,0.105597230237,1,0.00850340136054,0.031746031746,0.0858055825319,0.0483207510647,0.0161078622853,0.00298575536995,0.0131221069153,0.0325282519398,24.8147056421,"train",16403.6666667,0.0564711141818,1.08580558253,1.05647111418,4188447.6,3690408.75,0.935441636377,72068901,0.213944309015,17928.6105152,13992.3894848,0.847922535201,-3450865,-3371217,-1216299,2587346,2621368,3238846,877441,742425,-1901781,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,-0.0232850532285,-0.0106898255481,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-13T00:00:00.000+09:00",17480,17840,17270,17700,3857620,0.0213502596653,0.0694864048338,0.170634920635,63.723045267,16891.5729612,16556.8860866,334.686874651,108.331887379,226.354987271,16089.5,16566,564.163562823,0.0246768864364,0.256886331538,0.462327797195,,,,,"2024-05-14T06:50:15.000+09:00",-12426,426402,0,-0.00169491525424,0.000564971751412,0.129943502825,1,0.00865551067513,0.0328909405655,0.10009633612,0.0684534588917,0.0189088629746,0.00612044561464,0.01278841736,0.0318736476171,24.9468808895,"train",16438.3333333,0.0767514954882,1.10009633612,1.07675149549,4411480.4,3426975.8,1.12566304087,75926521,0.419826979811,18156.0863156,14022.9136844,0.88965224627,-4277574,-4054232,-2180473,3053098,2879313,3642125,1206643,1135779,-1402769,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.021504239494,0.0326097486488,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-14T00:00:00.000+09:00",17750,17890,17530,17670,2709021,-0.00169491525424,0.0345433255269,0.154147615937,63.2713206974,17011.3309672,16639.3389691,371.991998138,161.063909531,210.928088607,16207.5,16596.6,549.580451193,0.0247465970959,0.264465798676,-0.726990537681,,,,,"2024-05-16T06:50:15.000+09:00",17687,180381,0,0.0243350311262,0.0220713073005,0.104697226938,1,0.00282485875706,0.0203389830508,0.090236001851,0.064675897473,0.0210521787288,0.00911510523661,0.0119370734922,0.0311024590375,24.5917214383,"train",16476.8333333,0.0724148046247,1.09023600185,1.07241480462,3971483.4,3395636.7,0.797794711077,73217500,0.334692960528,18350.664716,14064.335284,0.841201026003,-2283619,-4561123,-2654927,1528353,3468243,3899181,750860,1067989,-1165306,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,-0.00284260831784,-0.0107301785292,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-16T00:00:00.000+09:00",17890,18230,17860,18100,6900766,0.0243350311262,0.0432276657061,0.19708994709,66.8938939549,17178.8185107,16747.5360825,431.282428243,215.107613273,216.174814969,16356.5,16633.8,550.324704679,0.0245639381751,0.272982207839,2.7970298323,,,,,"2024-05-17T06:50:15.000+09:00",93839,1302827,0,-0.00276243093923,0.00110497237569,0.0861878453039,1,0.0124504810413,0.0209394453877,0.106593708923,0.0881458235641,0.0238277584664,0.0118843985234,0.0119433599431,0.0304046798165,25.5508101952,"train",16522,0.0955090182787,1.10659370892,1.09550901828,4505962,3636591.25,1.89759187261,80118266,0.436017589274,18589.0167413,14123.9832587,0.890478594803,-1875844,-5188472,-6051901,1339159,3815091,4872608,456917,1320220,1143931,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,0.0160356984424,0.0148007273508,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-17T00:00:00.000+09:00",17990,18370,17960,18050,4289283,-0.00276243093923,0.0232426303855,0.236301369863,66.0777749206,17312.8464321,16844.0148912,468.831540965,265.852398812,202.979142154,16529,16679.4,540.301511488,0.0226409283233,0.26569331444,0.528296793269,,,,,"2024-05-20T06:50:15.000+09:00",-8816,389268,0,-0.0138504155125,0.0116343490305,0.0903047091413,1,-0.0060773480663,0.0226519337017,0.0920200859096,0.0821732196602,0.0259740465909,0.0147286647541,0.0112453818368,0.0299336017445,25.0725311078,"train",16566.6666667,0.08953722334,1.09202008591,1.08953722334,4241770.4,3668179.45,1.16932201886,75828983,0.423651451948,18724.8223972,14333.1776028,0.846339485822,-1162784,-3301091,-6189567,915780,2140402,4685595,228838,1132490,1460293,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.00754632314722,0.0148277893119,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-20T00:00:00.000+09:00",18100,18180,17690,17800,4049716,-0.0138504155125,0.0271206001154,0.243016759777,62.0044894053,17387.7931349,16914.8286029,472.964531948,307.274825439,165.689706509,16703,16726.2,536.708546382,0.022314299717,0.24090111748,0.272068567307,,,,,"2024-05-21T06:50:15.000+09:00",39761,159494,0,-0.00505617977528,0.196629213483,0.107865168539,1,0.00277008310249,0.0271468144044,0.0656768245225,0.0641986823068,0.0265710411207,0.0172626306426,0.00930841047804,0.0301521655271,25.0011110495,"train",16602.8333333,0.0721061666181,1.06567682452,1.07210616662,4361281.2,3734791,1.0843219875,71779267,0.398260036505,18714.8856826,14691.1143174,0.772629804334,-3068802,-4179060,-8256730,1911655,2792552,6011896,1103932,1294480,2174299,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0202806700067,-0.00451773710393,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-21T00:00:00.000+09:00",17800,17990,17660,17710,2644936,-0.00505617977528,0.000564971751412,0.188590604027,60.5572422127,17437.3634218,16973.7301879,463.633233921,338.546507135,125.086726785,16843.5,16767.8,521.943650212,0.0215157784721,0.222819680124,-0.922100268033,,,,,"2024-05-22T06:50:15.000+09:00",-6547,382413,0,0.0197628458498,0.230942970073,0.194240542067,1,0,0.0185393258427,0.0514441772791,0.0561910328129,0.0261791775224,0.0191161212386,0.00706305628377,0.0294716911469,24.5700421572,"train",16639,0.0643668489693,1.05144417728,1.06436684897,4118744.4,3721987.1,0.710624709043,69134331,0.325127537385,18720.0316411,14966.9683589,0.730878068088,-2424371,-3335269,-8860705,1836616,2598609,6512217,608764,722341,2266274,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.0014934493465,-0.00438327993111,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-22T00:00:00.000+09:00",17750,18380,17710,18060,7405159,0.0197628458498,0.0220713073005,0.229407760381,64.0695491778,17533.1536646,17054.1946184,478.959046191,366.629014947,112.330031245,17012,16817.4,532.519103768,0.0209647253328,0.195886723659,2.48151824552,,,,,"2024-05-23T06:50:15.000+09:00",-425,552223,0,0.00332225913621,0.160022148394,0.154485049834,1,0.00225861095426,0.0378317334839,0.0616035739478,0.0738877591066,0.0265204344513,0.0203006099084,0.00621982454289,0.0294861076283,25.6191423044,"train",16673.8333333,0.0831342522715,1.06160357395,1.08313425227,5057972,3960329.35,1.86983413387,76539490,0.432361553465,18678.2124714,15345.7875286,0.814485702742,-2203262,-3220734,-9216774,2005717,2617766,6976920,238609,620239,2177106,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,0.0200271455657,0.0206960894027,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-23T00:00:00.000+09:00",18380,18400,17970,18120,4907488,0.00332225913621,0.00110497237569,0.151938970121,64.6506803097,17623.4377162,17133.1431652,490.294551004,391.362122158,98.9324288464,17131.5,16862.6,525.196310642,0.015797833698,0.189541764409,0.656579802145,,,,,"2024-05-24T06:50:15.000+09:00",-40699,-66367,0,0.00772626931567,0.136865342163,0.153421633554,1,0.0177187153931,0.0238095238095,0.0577007267315,0.0745673858124,0.0270581981791,0.0215983511125,0.00545984706658,0.0289843438544,25.2110443395,"train",16704.1666667,0.0847592915939,1.05770072673,1.08475929159,4659316.4,3987552.1,1.23070191359,81446978,0.436236782963,18755.0673685,15507.9326315,0.804422230697,-421009,-2724225,-9474552,1114785,2568178,7162135,-617649,219914,2225499,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,0.00392810611028,0.00230537411517,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-24T00:00:00.000+09:00",17950,18280,17440,18260,4634875,0.00772626931567,0.0116343490305,0.175032175032,66.0312322075,17721.3703753,17216.6140419,504.756333397,414.040964406,90.7153689909,17267.5,16893.4,547.682288453,0.0151650581376,0.176042420398,0.391448091797,,,,,"2024-05-27T06:50:15.000+09:00",-60139,189863,0,0.166484118291,0.139101861993,0.139101861993,1,-0.00938189845475,0.046357615894,0.0574779209498,0.08089549765,0.0276427345781,0.0226747516104,0.00496798296774,0.0299935535845,25.1615879421,"train",16736,0.0910611854685,1.05747792095,1.09106118547,4728434.8,4107124.45,1.12849636197,86081853,0.507272685638,18787.4062471,15747.5937529,0.82650040155,-1002143,-3174628,-10556983,1280989,2963818,7807694,-192203,301300,2759627,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.020295111373,0.0161956401962,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-27T00:00:00.000+09:00",20050,21750,19700,21300,69376008,0.166484118291,0.196629213483,0.350665821179,82.2457539393,18271.9287791,17519.0870758,752.841703267,481.801112178,271.040591089,17544,16978.8,757.847839278,0.0377200085148,0.249967950322,4.34129832974,,,,,"2024-05-28T06:50:15.000+09:00",22532,5358199,0,0.0234741784038,-0.0258215962441,-0.037558685446,0,0.0980284775465,0.112267250821,0.214090287278,0.254505618772,0.0353446809045,0.0226197705248,0.0127249103797,0.0355797107642,28.0215140114,"train",16822.1666667,0.26618648014,1.21409028728,1.26618648014,17793693.2,7462633.5,9.29645117906,155457861,0.728823290062,19736.7188602,15351.2811398,1.35647094758,-1012992,-1164924,-9792985,958023,1664134,7500782,93785,-389908,2297264,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,0.153316236166,0.156262653215,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-28T00:00:00.000+09:00",21900,22000,20550,21800,40450557,0.0234741784038,0.230942970073,0.374527112232,83.6298261399,18814.7089669,17836.1917369,978.51723005,581.144335752,397.372894298,17841,17065.2,807.287279329,0.0376811456787,0.307221406216,1.95616445646,,,,,"2024-05-29T06:50:15.000+09:00",-1972,1460195,0,-0.0389908256881,-0.119266055046,-0.0642201834862,0,0.0281690140845,0.0680751173709,0.22190460176,0.277453531163,0.0448861114702,0.0266579970529,0.0182281144173,0.0370315265747,27.5052562202,"train",16919.5,0.288454150536,1.22190460176,1.28845415054,25354817.4,9276028.45,4.36076249852,195908418,0.781836331043,20581.5685542,15100.4314458,1.22229537809,-1374939,-1674793,-10645029,1450912,2182474,8616998,-47809,-436659,2032146,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.0235255924743,0.0199128156518,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-29T00:00:00.000+09:00",21500,22000,20550,20950,24131082,-0.0389908256881,0.160022148394,0.292412091302,73.1847689528,19143.2152797,18066.8442008,1076.3710789,680.189684381,396.181394516,18078,17119.6,853.195330806,0.039548496418,0.326076216906,0.851827758859,,,,,"2024-05-30T06:50:15.000+09:00",6541,-32949,0,-0.0167064439141,-0.0873508353222,-0.0505966587112,0,-0.0137614678899,0.0665137614679,0.15886713132,0.22374354541,0.0513780944581,0.0324672880373,0.0189108064208,0.0407253141196,26.9489052024,"train",16999.6666667,0.232377105433,1.15886713132,1.23237710543,28700002,10353365.85,2.33074754139,171777336,0.571462975009,21025.4029246,15130.5970754,0.987208582176,-8115130,-9086496,-17975549,6674028,7632129,14329436,1575767,1638458,3805851,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,-0.0222620304919,-0.0242318921855,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-30T00:00:00.000+09:00",20700,21000,20200,20600,13731664,-0.0167064439141,0.136865342163,0.226920786182,69.344216711,19367.3360059,18254.4853711,1112.85063479,766.721874463,346.128760325,18268.5,17172,849.39566432,0.0397326731526,0.337120111362,0.180278836811,,,,,"2024-05-31T06:50:15.000+09:00",-61139,-1729,0,0.00970873786408,-0.0694174757282,-0.0242718446602,0,-0.0119331742243,0.0381861575179,0.127624052331,0.199627300256,0.0540218754751,0.0372195084691,0.0168023670061,0.0412327992388,26.3682613196,"train",17072.3333333,0.20663061093,1.12762405233,1.20663061093,30464837.2,10823992.25,1.26863209829,158045672,0.463232524026,21347.8393772,15189.1606228,0.878571458745,-9893048,-10636963,-19689146,8399037,8948386,15938604,1593862,1821603,3838737,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.00107128909393,-0.00900175073023,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-31T00:00:00.000+09:00",20550,21750,20400,20800,23319880,0.00970873786408,0.139101861993,0.238095238095,70.3032389755,19587.7458511,18443.0420103,1144.70384086,842.318267742,302.385573116,18468.5,17230.8,885.153116868,0.0396628578797,0.345395879455,0.707424422782,,,,,"2024-06-03T06:50:15.000+09:00",120637,483137,0,-0.00240384615385,-0.0649038461538,-0.0408653846154,0,-0.00242718446602,0.0655339805825,0.126241979587,0.207140701534,0.0550338385028,0.0404960705645,0.0145377679383,0.042555438311,26.9075250393,"train",17156.1666667,0.21239204562,1.12624197959,1.21239204562,34201838.2,11822104.95,1.97256580775,181365552,0.508550547929,21657.9718999,15279.0281001,0.865499379396,-9167627,-9840277,-19194660,7692284,8593769,15984967,1592723,1348267,3338400,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,0.00929893912079,0.00010525705301,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-03T00:00:00.000+09:00",21350,21350,20700,20750,10844092,-0.00240384615385,-0.0258215962441,0.257575757576,69.7160555719,19766.5541817,18613.9277873,1152.62639444,904.37989308,248.246501355,18681,17289,868.356465663,0.0392323474099,0.34289766272,-0.0846524137159,,,,,"2024-06-04T06:50:15.000+09:00",990,-373592,0,-0.0746987951807,-0.0766265060241,-0.0684337349398,0,0.0264423076923,0.03125,0.110754242278,0.200185088785,0.0555482599728,0.0435845731605,0.0119636868123,0.0418485043693,26.1394324992,"train",17244.3333333,0.203293835656,1.11075424228,1.20329383566,22495455,12209719.25,0.888152444619,170521460,0.460659539735,21883.8356186,15478.1643814,0.822995034144,-1767418,-9840922,-18556123,1908693,8582799,15660853,-144647,1400026,3047023,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.019851087214,-0.00804683765364,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-04T00:00:00.000+09:00",20300,20600,19060,19200,22201157,-0.0746987951807,-0.119266055046,0.160120845921,54.5153534844,19679.3919999,18657.3405438,1022.05145613,927.914205691,94.1372504428,18813.5,17318.2,927.045289545,0.0435627280389,0.324776289409,0.559507901188,,,,,"2024-06-05T06:50:15.000+09:00",-12105,-538706,0,-0.00416666666667,0.0416666666667,0.003125,1,-0.021686746988,0.0742168674699,0.0205437584713,0.108660253375,0.0532318466736,0.0483288648797,0.0049029817939,0.0482836088304,26.7783205206,"train",17303.8333333,0.10958072874,1.02054375847,1.10958072874,18845575,13182654.3,1.68411888037,148320303,0.33205323453,21868.5893604,15758.4106396,0.563255105564,-910819,-10172843,-19237137,636585,8134059,15794455,423147,2292559,3714020,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.0670865499785,-0.0760246783136,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-05T00:00:00.000+09:00",19190,19400,18700,19120,11131017,-0.00416666666667,-0.0873508353222,0.11943793911,53.862582288,19593.3316922,18691.6116146,901.720077623,922.675380077,-20.9553024548,18915.5,17339.2,910.827768863,0.0432925164,0.312043212615,-0.147526726906,,,,,"2024-06-07T06:50:15.000+09:00",-54273,187873,0,0.00261506276151,0.0209205020921,0.0172594142259,1,-0.000520833333333,0.0364583333333,0.0108112394597,0.102703700286,0.0471610919259,0.048257080548,-0.00109598862211,0.04763743561,26.0837362804,"train",17362.8333333,0.101202760686,1.01081123946,1.10120276069,16245562,13493754.85,0.824901380211,137189286,0.264962709768,21866.7266941,15964.2733059,0.534646609901,-656851,-2381998,-19250351,165913,2085654,15803792,570453,342953,3669639,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.0144592927889,-0.00997154702229,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-07T00:00:00.000+09:00",19320,19840,19060,19170,9572160,0.00261506276151,-0.0694174757282,0.104899135447,54.2314528335,19528.2037396,18727.0477913,801.155948275,898.371493717,-97.2155454421,19006.5,17364.8,901.48292823,0.0432467474736,0.301313904922,-0.263395258435,,,,,"2024-06-10T06:50:15.000+09:00",27121,-450233,0,0.0146061554512,0.0255607720396,0.019300991132,1,0.010460251046,0.0407949790795,0.00860232025886,0.103957431125,0.0417921725756,0.0468634060364,-0.00507123346072,0.0470257135227,25.9354712793,"train",17418,0.100585601102,1.00860232026,1.1005856011,15413661.2,13760944.2,0.695603431049,146761446,0.279234560082,21869.9613669,16143.0386331,0.528549363698,682795,734921,-17814739,-346535,-162773,15168882,-302187,-496023,2865714,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.00971808466367,-0.0155218752344,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-10T00:00:00.000+09:00",19270,19740,19230,19450,8708921,0.0146061554512,-0.0649038461538,0.102607709751,56.3367317666,19516.172395,18780.5998068,735.572588264,865.811712626,-130.239124362,19097,17407.8,877.805576213,0.0432227682458,0.293099929999,-0.328766999795,,,,,"2024-06-11T06:50:15.000+09:00",-55898,-575626,0,-0.0149100257069,0.0118251928021,0.0796915167095,1,0.00521648408972,0.0266040688576,0.0184845787296,0.117315226508,0.0378186420701,0.0445147410091,-0.00669609893893,0.0451313920932,25.8554608096,"train",17463.5,0.113751538924,1.01848457873,1.11375153892,12491469.4,13915878.2,0.625826187527,155470367,0.287259283428,21895.6646816,16298.3353184,0.563065790325,1807324,802108,-15513888,-442958,-1183,13696806,-1404137,-704301,2077756,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.0225028157149,0.0163032622881,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-11T00:00:00.000+09:00",19720,19920,19050,19160,7737686,-0.0149100257069,-0.0766265060241,0.105597230237,53.587383719,19461.376642,18808.7035248,652.673117164,823.183993534,-170.51087637,19188.5,17446.8,877.248035055,0.0431546712168,0.279197258608,-0.406557802839,,,,,"2024-06-12T06:50:15.000+09:00",-11766,-536490,0,0.0438413361169,0.0292275574113,0.16127348643,1,0.013881748072,0.0447300771208,-0.00148526461162,0.0981956576564,0.0340643589334,0.042963673984,-0.0088993150506,0.0457853880509,25.722193286,"train",17499,0.0949197096977,0.998514735388,1.0949197097,11870188.2,14130154.4,0.547600951905,147732681,0.267738687979,21867.1882984,16509.8117016,0.494680232109,1905546,1290966,-13893940,-606304,-429343,12610142,-1317125,-829525,1475073,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0164463969831,-0.019131094042,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-12T00:00:00.000+09:00",19300,20250,19290,20000,13075043,0.0438413361169,0.0416666666667,0.129943502825,59.7193592705,19544.241774,18896.9477081,647.294065822,788.006007992,-140.711942169,19303.5,17497.2,892.44460398,0.0438302009365,0.270396460166,-0.0974929313349,,,,,"2024-06-13T06:50:15.000+09:00",20916,588788,0,-0.024,0.0575,0.0925,1,0.00730688935282,0.0501043841336,0.0360815396172,0.143040029262,0.0323647032911,0.0394003003996,-0.00703559710846,0.044622230199,26.2897034092,"train",17541,0.140185850294,1.03608153962,1.14018585029,10044965.4,14591025.55,0.8961017137,160807724,0.290867844447,21913.2990344,16693.7009656,0.633439393382,1148134,2793874,-12389031,-623928,-1423286,11491856,-550152,-1469322,1108919,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,0.0353950155338,0.0411811490977,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-13T00:00:00.000+09:00",20050,20200,19520,19520,8249591,-0.024,0.0209205020921,0.104697226938,55.2290278369,19540.5122703,18943.0997298,597.412540516,749.887314497,-152.47477398,19396,17537.2,877.26998941,0.0443191100241,0.257837404471,-0.430217752658,,,,,"2024-06-14T06:50:15.000+09:00",-20143,-523983,0,0.00717213114754,0.0681352459016,0.119364754098,1,0.0025,0.034,0.00639307073623,0.113062518532,0.0306051506412,0.0384163583246,-0.00781120768341,0.0449421101132,25.8048690413,"train",17562.5,0.111459074733,1.00639307074,1.11145907473,9468680.2,14868054.05,0.554853444321,152558133,0.26681579423,21896.5071486,16895.4928514,0.524794970107,1134097,2593056,-12096172,-1267863,-1434959,10900590,63558,-1211196,1390454,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0337941110708,-0.0247580369141,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-14T00:00:00.000+09:00",19760,20150,19520,19660,8012095,0.00717213114754,0.0255607720396,0.0861878453039,56.2620117156,19558.8949979,18996.2034535,562.691544445,712.448160486,-149.756616041,19474,17586,859.607847309,0.044119880415,0.249591328624,-0.450054382302,,,,,"2024-06-17T06:50:15.000+09:00",-62729,-404097,0,0.00101729399797,0.0630722278739,0.0630722278739,1,0.0122950819672,0.0322745901639,0.00955119646708,0.117934720801,0.0286211365435,0.0362384618762,-0.00761732533273,0.0437236951836,25.7828042266,"train",17590.5,0.117648730849,1.00955119647,1.11764873085,9156667.2,14923620.5,0.536873408165,160570228,0.269545724511,21904.2707668,17043.7292332,0.538267340936,-329391,278780,-12347487,-320081,-402889,10950902,609971,82633,1628127,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,0.00589077327118,0.0176618422788,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-17T00:00:00.000+09:00",19800,19920,19550,19680,3791849,0.00101729399797,0.0118251928021,0.0903047091413,56.4167164516,19577.5265367,19046.8550495,530.671487187,676.092825826,-145.421338639,19555.5,17634.2,824.635858216,0.0440940630834,0.23947132668,-0.722414779361,,,,,"2024-06-18T06:50:15.000+09:00",-1635,-363103,0,0.0020325203252,0.0569105691057,0.0975609756098,1,0.00712105798576,0.0188199389624,0.00636649535936,0.11601320162,0.0269650145928,0.0343543102554,-0.00738929566258,0.0419022285679,25.0357224915,"train",17620.8333333,0.116859777725,1.00636649536,1.11685977773,8173252.8,14898748.8,0.254507881897,164362077,0.29711586922,21896.9907644,17214.0092356,0.526585626963,223095,1209645,-11003152,-306622,-1286950,10269454,61178,-4007,941259,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.00620867167069,0.00476356802109,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-18T00:00:00.000+09:00",19790,19940,19350,19720,5968659,0.0020325203252,0.0292275574113,0.107865168539,56.7462376616,19599.4455311,19096.7176384,502.727892615,641.419839184,-138.691946569,19651.5,17693,807.876154057,0.043885490075,0.223780502227,-0.58945380031,,,,,"2024-06-19T06:50:15.000+09:00",1294,182657,0,0.0725152129817,0.0395537525355,0.0649087221095,1,0.00558943089431,0.0299796747967,0.00348573900211,0.114565082236,0.0254933008426,0.0325263610134,-0.00703306017084,0.0409673506114,25.4914214652,"train",17652.1666667,0.11714331574,1.003485739,1.11714331574,7819447.4,14994695.95,0.398051352285,170330736,0.328621098182,21850.3112698,17452.6887302,0.515576598352,448455,1135965,-8578915,289093,-539562,9278028,-827296,-721367,-540774,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.00519024852433,0.00204416231086,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-19T00:00:00.000+09:00",20050,21400,19820,21150,22507234,0.0725152129817,0.0575,0.194240542067,66.4982049185,19837.9923724,19248.8126282,589.179744246,630.971820196,-41.7920759507,19823.5,17786,870.170714482,0.0461050180462,0.211909406356,0.431113354619,,,,,"2024-06-20T06:50:15.000+09:00",78070,1280139,0,-0.0141843971631,-0.0354609929078,0.00472813238771,0,0.0167342799189,0.080121703854,0.0669155295483,0.189137523895,0.0278571983095,0.029833182988,-0.00197598467852,0.0411428233798,26.8887425111,"train",17709,0.194307978994,1.06691552955,1.19430797899,9705885.6,15987810.85,1.40777459848,192837970,0.386868596835,21923.8930585,17723.1069415,0.815774229652,1943881,1074527,-7979235,-556638,-335599,8557648,-1453864,-821079,-434501,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,0.0604273088456,0.0699306620766,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-20T00:00:00.000+09:00",21200,21300,20600,20850,8196543,-0.0141843971631,0.0681352459016,0.154485049834,63.2751237083,19993.6858536,19367.4191002,626.266753424,630.030806842,-3.76405341829,19963,17866.8,858.015663447,0.0463357197623,0.198421719106,-0.518570819258,,,,,"2024-06-21T06:50:15.000+09:00",-4672,-229414,0,0.00239808153477,-0.0460431654676,0.00719424460432,0,0.00236406619385,0.0330969267139,0.0444321995692,0.166968903217,0.0300367747445,0.0302173048845,-0.000180530139966,0.0411518303812,25.8643322652,"train",17755.3333333,0.174295047497,1.04443219957,1.1742950475,9695276,16027380.05,0.511408787614,184641427,0.337241447644,21943.5463893,17982.4536107,0.723928105095,770418,845966,-8029472,151255,132168,8414992,-921223,-988788,-218573,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.0178664797204,-0.00993436522982,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-21T00:00:00.000+09:00",20850,21150,20400,20900,6442943,0.00239808153477,0.0630722278739,0.153421633554,63.5918566916,20133.1187992,19480.9436113,652.175187926,634.459683059,17.715504867,20102,17945.2,850.300258915,0.0463410442792,0.181871361959,-0.642030991472,,,,,"2024-06-24T06:50:15.000+09:00",16738,-572619,0,-0.00478468899522,-0.0382775119617,-0.0334928229665,0,0,0.0359712230216,0.0396975425331,0.16465684417,0.0312045544462,0.0303569226344,0.000847631811818,0.0406842229146,25.6260004192,"train",17805.5,0.173794614024,1.03969754253,1.17379461402,9381445.6,16104152.8,0.400079599344,191084370,0.340400992718,21929.989059,18274.010941,0.718272641198,-2539811,-1074455,-10697717,999071,779590,9162314,1659981,328643,1736856,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.0107218278974,0.00804233058143,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-24T00:00:00.000+09:00",21100,21150,20550,20800,5116277,-0.00478468899522,0.0569105691057,0.139101861993,62.4321296641,20235.715907,19578.6514919,657.064415095,638.980629466,18.0837856289,20229,18030.2,832.421668993,0.0464272610266,0.162332522589,-0.732669461711,,,,,"2024-06-25T06:50:15.000+09:00",-23707,-501371,0,-0.0144230769231,-0.0408653846154,-0.0288461538462,0,0.00956937799043,0.0287081339713,0.0282268031045,0.153620037493,0.0315896353411,0.0307202225705,0.000869412770619,0.0400202725477,25.3906458498,"train",17863.8333333,0.164363751714,1.0282268031,1.16436375171,9646331.2,16128222.9,0.317225092419,185968093,0.309662882945,21870.9122997,18587.0877003,0.673882612395,-3165040,-2313608,-10142132,1033185,1004208,8309844,2213401,1331144,1971103,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,0.00222974212831,0.00829188224571,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-25T00:00:00.000+09:00",20700,20800,20150,20500,4365817,-0.0144230769231,0.0395537525355,-0.037558685446,58.958325346,20276.3749982,19646.8995296,629.475468688,637.07959731,-7.60412862254,20189,18115.2,819.391549779,0.028893380784,0.155840875928,-0.948797039405,,,,,"2024-06-26T06:50:15.000+09:00",25979,384559,0,-0.00487804878049,-0.0570731707317,-0.030243902439,0,-0.00480769230769,0.03125,0.0154044281539,0.131646352235,0.0307061204238,0.0310770535273,-0.000370933103539,0.0399703195014,25.2174960656,"train",17918.6666667,0.144058337674,1.01540442815,1.14405833767,9325762.8,12877713.35,0.339021135301,181602276,0.101510315882,21762.1357221,18615.8642779,0.598847161005,-2913507,-2515996,-9929987,931669,774744,8388638,2002491,1840999,1690133,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.0179170889966,-0.0149815900897,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-26T00:00:00.000+09:00",20750,20800,20100,20400,3944738,-0.00487804878049,-0.0354609929078,-0.0642201834862,57.8037646898,20295.3942293,19702.6847496,592.709479694,628.205573787,-35.4960940928,20119,18220.8,810.863581938,0.0283234669811,0.138638216017,-1.08229609316,,,,,"2024-06-27T06:50:15.000+09:00",-19796,109390,0,-0.025,-0.0558823529412,-0.028431372549,0,0.0121951219512,0.0341463414634,0.0139668969631,0.119599578504,0.0290543862595,0.0307943908719,-0.00174000461239,0.0397482148009,25.1111832767,"train",17967.3333333,0.135393862936,1.01396689696,1.13539386294,5613263.6,11052422.4,0.356911621474,177657538,-0.0825650673648,21513.631134,18724.368866,0.600743484476,293979,-2724357,-9028799,-777078,559150,6934324,461955,2244462,2246620,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.0112434119774,-0.00503244491346,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-27T00:00:00.000+09:00",20200,20200,19410,19890,8053252,-0.025,-0.0460431654676,-0.0505966587112,52.1904718734,20233.0258863,19716.5599533,516.465932993,605.857645628,-89.3917126348,20066,18312.4,823.659040371,0.027586941615,0.133950522593,-0.374403975941,,,,,"2024-06-28T06:50:15.000+09:00",-94374,151844,0,0.0105580693816,-0.0221216691805,-0.0482654600302,0,-0.00980392156863,0.0387254901961,-0.00877105551679,0.0861492759005,0.0259661102561,0.0304604145615,-0.00449430430542,0.0414107109286,25.7995589148,"train",18006.8333333,0.10458066845,0.991228944483,1.10458066845,5584605.4,10248530.9,0.785795747564,169604286,-0.0106017634196,21409.9255932,18722.0744068,0.434520184416,210429,-2873597,-1816573,4579,857532,1640395,-206735,2045632,188601,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.0221383033971,-0.0208794471097,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-28T00:00:00.000+09:00",19790,20450,19630,20100,4460272,0.0105580693816,-0.0382775119617,-0.0242718446602,54.1642560368,20212.5603653,19744.9629197,467.597445601,578.205605623,-110.608160022,20041,18412,823.397680344,0.0275105714423,0.131897533548,-0.897054452089,,,,,"2024-07-01T06:50:15.000+09:00",43808,-144917,0,-0.00746268656716,-0.0278606965174,-0.0611940298507,0,-0.00502765208648,0.0412267471091,0.00294396487201,0.0916793395612,0.0232635545075,0.0287664480409,-0.00550289353342,0.0409650587236,25.2191954027,"train",18054.8333333,0.113275300243,1.00294396487,1.11327530024,5188071.2,9784961.3,0.455829293878,174064558,0.0818546211317,21362.6792349,18719.3207651,0.522320090398,48436,72251,11497,69655,-154672,59256,-116886,64132,-20615,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.00561564716369,0.00842368674283,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-01T00:00:00.000+09:00",20100,20400,19850,19950,3308069,-0.00746268656716,-0.0408653846154,-0.0408653846154,52.4970965983,20172.166463,19760.1508516,412.01561137,544.967606772,-132.951995403,19998.5,18519,803.869274605,0.0274355193703,0.127526269258,-1.05061768815,,,,,"2024-07-02T06:50:15.000+09:00",17546,-155426,0,-0.0310776942356,0.0526315789474,-0.0711779448622,1,0,0.0273631840796,-0.00242518188864,0.0772719909282,0.0206524115975,0.0273166720187,-0.00666426042118,0.0402941992283,24.9128596158,"train",18099.5,0.102240393381,0.997574818111,1.10224039338,4826429.6,8784370.75,0.376585767398,170756489,-0.0603860156973,21273.6670479,18723.3329521,0.48098288374,-164387,276296,-25559,839209,365174,81249,-664505,-633444,-10608,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.00978234973349,-0.0154465997555,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-02T00:00:00.000+09:00",20000,20050,19230,19330,5001382,-0.0310776942356,-0.0570731707317,-0.0684337349398,46.1712186996,20042.6023918,19728.2878256,314.314566187,498.836998655,-184.522432468,19927.5,18619.2,805.021469276,0.0281737023968,0.126247751047,-0.664619291723,,,,,"2024-07-03T06:50:15.000+09:00",-10704,-11686,0,-0.00362131401966,0.151060527677,-0.0398344542162,1,0.00250626566416,0.0411027568922,-0.0299836908794,0.0381756466443,0.0162604535016,0.0258063630965,-0.00954590959484,0.0416462218974,25.2946384044,"train",18142,0.065483408665,0.970016309121,1.06548340866,4953542.6,8492235.25,0.588935875275,165755107,-0.0280630061443,21185.4010295,18669.5989705,0.262501188094,152053,191963,102898,219454,145317,-48844,-381303,-338162,-48055,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,-0.0227155659402,-0.0107271069724,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-03T00:00:00.000+09:00",19390,19710,19220,19260,3217410,-0.00362131401966,-0.0558823529412,0.003125,45.5045177556,19922.2020238,19693.5998385,228.602185304,444.790035985,-216.187850681,19930.5,18706.4,782.519935757,0.0229154260111,0.125557814355,-1.00079788641,,,,,"2024-07-04T06:50:15.000+09:00",9750,-195873,0,0.00986500519211,0.134475597092,-0.0223260643821,1,0.00310398344542,0.0253491981376,-0.033641905622,0.0295941495959,0.0118692723418,0.0230939790231,-0.0112247066813,0.0406292801535,24.8498729314,"train",18188,0.0589399604135,0.966358094378,1.05893996041,4808077,7543047.9,0.426539781088,162537697,0.0942417056638,21181.7150095,18679.2849905,0.23206043929,195008,-26720,1117324,198678,821084,-378651,-393594,-791417,-837356,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.00835006699536,-0.0110799541132,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-04T00:00:00.000+09:00",19280,19610,19230,19450,3031068,0.00986500519211,-0.0221216691805,0.0172594142259,47.7115356951,19849.5555586,19675.555406,174.000152585,390.632059305,-216.63190672,19947,18801.6,753.768511774,0.0229792031192,0.121947335668,-0.944907734716,,,,,"2024-07-05T06:50:15.000+09:00",125239,25015,0,0.00462724935733,0.123393316195,-0.0380462724936,1,0.00103842159917,0.0197300103842,-0.0249160274728,0.0344864266871,0.00894602326917,0.0200839105041,-0.0111378872349,0.0387541651298,24.8000279397,"train",18232,0.0668056164985,0.975083972527,1.0668056165,3803640.2,7138050.45,0.424635272787,165568765,0.198790126231,21163.2417523,18730.7582477,0.295682067703,563960,629827,1195252,-48272,312323,-132936,-516949,-943658,-1098010,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.001205105509,0.00423170773965,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-05T00:00:00.000+09:00",19450,19680,19310,19540,3669523,0.00462724935733,-0.0278606965174,0.019300991132,48.7699214281,19801.9316265,19665.5142648,136.41736168,339.78911978,-203.3717581,19965.5,18877.8,726.356475219,0.0229899576128,0.118112989668,-0.725934122336,,,,,"2024-07-08T06:50:15.000+09:00",142307,-317489,0,0.0747185261003,0.0696008188332,-0.0946775844422,1,0,0.0190231362468,-0.0213117627908,0.0350782400492,0.00698144123233,0.0173894124759,-0.0104079712436,0.0371727981176,24.9957911644,"train",18274.6666667,0.069239749015,0.978688237209,1.06923974902,3645490.4,6842918.6,0.536251154588,169238288,0.164234322472,21144.5924476,18786.4075524,0.319564614775,674076,817603,94179,-70764,4898,226927,-596550,-817826,-342418,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.00857303100261,-0.00331747061508,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-08T00:00:00.000+09:00",19850,21600,19700,21000,17115452,0.0747185261003,0.0526315789474,0.0796915167095,62.1531946975,19986.2498378,19764.36506,221.884777789,316.208251382,-94.3234735929,20043,18987,821.616726989,0.0279406396057,0.123311738437,2.0096009455,,,,,"2024-07-09T06:50:15.000+09:00",-15002,2020361,0,0.0595238095238,0.0285714285714,-0.244761904762,1,0.0158648925281,0.0972364380757,0.0477473432121,0.106019908358,0.0105659417995,0.0150575357801,-0.00449159398061,0.0391246060471,26.6077699559,"train",18348.8333333,0.144486933774,1.04774734321,1.14448693377,6406967,7263245.15,2.35644696641,186353740,0.212600376018,21278.7685868,18807.2314132,0.887208418413,403007,540674,-286993,-226816,-244941,-162509,-179203,-306115,387578,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.076280245459,0.0608186570753,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-09T00:00:00.000+09:00",21350,22300,21150,22250,27672205,0.0595238095238,0.151060527677,0.16127348643,69.4997337962,20334.5190935,19948.4861667,386.032926845,330.173186474,55.8597403708,20197.5,19116.6,855.786960775,0.0300242356266,0.148529108331,2.93128007349,,,,,"2024-07-10T06:50:15.000+09:00",22036,2081345,0,-0.0179775280899,-0.0561797752809,-0.241797752809,0,0.0166666666667,0.0547619047619,0.101621487808,0.163909900296,0.017349794465,0.0148392443359,0.00251055012903,0.0384623353157,27.1460363254,"train",18448.8333333,0.206038322206,1.10162148781,1.20603832221,10941131.6,8259971.1,3.35015760527,214025945,0.401292348347,21697.4583328,18697.5416672,1.18418567209,133837,611611,-576457,-518480,-425611,-45112,348927,-213428,568042,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,0.0561575366388,0.0581854641842,,,1,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-10T00:00:00.000+09:00",22350,22350,21500,21850,10787800,-0.0179775280899,0.134475597092,0.0925,65.1421070127,20567.6700022,20089.3390432,478.330958991,359.804740978,118.526218013,20290,19236.4,855.373606434,0.0293437037466,0.1635798918,0.402912007914,,,,,"2024-07-11T06:50:15.000+09:00",-15277,-859448,0,0,-0.0274599542334,-0.228832951945,0,0.00449438202247,0.038202247191,0.076885165106,0.13586741802,0.0218915770705,0.0164670362004,0.00542454087017,0.0391475334753,26.1858826245,"train",18561,0.177199504337,1.07688516511,1.17719950434,12455209.6,8145608.95,1.32436998464,203238145,0.26044965613,21949.5180023,18630.4819977,0.97001599194,-2776305,-2153710,-3830260,1873272,1679492,2724127,949892,525660,1157626,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.0181902658505,-0.0158041708922,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-11T00:00:00.000+09:00",21850,22150,21400,21850,9593927,0,0.123393316195,0.119364754098,65.1421070127,20764.9515403,20219.7583734,545.19316698,396.882426178,148.310740802,20406.5,19349.2,847.84692026,0.0286211588479,0.171663753206,0.210362364917,,,,,"2024-07-12T06:50:15.000+09:00",-104914,535115,0,-0.0434782608696,-0.0389016018307,-0.197254004577,0,0,0.0343249427918,0.0707372650871,0.129245653567,0.0249516323561,0.0181639554315,0.00678767692456,0.0388030627121,26.0685970526,"train",18670,0.17032672737,1.07073726509,1.17032672737,13767781.4,8212825.75,1.1681639538,203238145,0.308541868187,22158.0281899,18654.9718101,0.912068731844,-4556853,-4580139,-5977943,4067896,3871227,5173250,470066,680900,794086,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.00814507721436,0.00713994525654,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-12T00:00:00.000+09:00",20800,21700,19970,20900,25828467,-0.0434782608696,0.0696008188332,0.0630722278739,55.5486830384,20785.7282264,20270.146642,515.581584441,420.622257831,94.9593266106,20468.5,19431.4,921.572140242,0.0305835123364,0.168950715633,2.19942194174,,,,,"2024-07-15T06:50:15.000+09:00",63050,-430505,0,0.0334928229665,-0.0334928229665,-0.153588516746,0,-0.0480549199085,0.079176201373,0.0210811735105,0.0755787025124,0.0246689753321,0.0201254668819,0.00454350845027,0.0440943607771,27.0144922517,"train",18766.3333333,0.11369651326,1.02108117351,1.11369651326,18199570.2,9103644.35,2.83715685796,177409678,0.0924874113739,22197.5838615,18739.4161385,0.624777059579,-3688483,-3750948,-3935549,3615599,3260752,3890568,106316,489438,64387,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,-0.0315979973249,-0.041073343106,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-15T00:00:00.000+09:00",21700,21900,20900,21600,13663975,0.0334928229665,0.0285714285714,0.0975609756098,60.199789915,20911.000807,20368.6542981,542.346508841,444.967108033,97.379400808,20564.5,19527.4,927.174130225,0.0312621990607,0.170808622302,0.537665355596,,,,,"2024-07-16T06:50:15.000+09:00",-40470,84368,0,-0.0277777777778,-0.0648148148148,-0.150925925926,0,0.0382775119617,0.0478468899522,0.0503537649833,0.106138041931,0.0251086346686,0.0206003290756,0.00450830559296,0.0429247282511,26.4107219591,"train",18883,0.143886035058,1.05035376498,1.14388603506,17509274.8,9597250.65,1.42373847452,191073653,0.139162646544,22320.7969567,18808.2030433,0.794796388523,-1530803,-4087520,-5584158,1908476,3814784,4939225,-407503,297360,688945,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,0.0321207543631,0.0305411666287,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-16T00:00:00.000+09:00",21700,21700,20300,21000,11853733,-0.0277777777778,-0.0561797752809,0.0649087221095,54.8975147206,20924.6929905,20415.4206464,509.272344096,457.828155245,51.4441888503,20628.5,19617.4,960.947406637,0.0320750079894,0.166903003681,0.260547012577,,,,,"2024-07-17T06:50:15.000+09:00",11688,-982767,0,0.0119047619048,-0.0533333333333,-0.135714285714,0,0.00462962962963,0.0648148148148,0.0180090651283,0.0704782489015,0.0242510640046,0.021801340726,0.00244972327859,0.0457594003161,26.2404311137,"train",18994.3333333,0.105592896127,1.01800906513,1.10559289613,14345580.4,9891504.35,1.19837514907,179219920,0.0449334281494,22349.9793057,18907.0206943,0.607901384224,828684,-3885292,-5597714,1039459,5429166,5923616,-1752586,-1420613,-131204,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.029584888777,-0.0122187307841,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-17T00:00:00.000+09:00",21100,22500,21050,21250,28715925,0.0119047619048,-0.0274599542334,0.00472813238771,56.6122909309,20974.7402228,20477.2413393,497.498883465,465.762300889,31.7365825759,20633.5,19711.4,999.451163306,0.0280342351432,0.167502096612,2.27233838508,,,,,"2024-07-18T06:50:15.000+09:00",42285,1509806,0,-0.0117647058824,-0.0672941176471,-0.144941176471,0,0.0047619047619,0.0690476190476,0.0298785954879,0.0780563531763,0.0234117121631,0.0219182259242,0.00149348623887,0.0470329959203,27.1370745792,"train",19100.1666667,0.112555736861,1.02987859549,1.11255573686,17931205.4,10201938.9,2.81475171352,207935845,0.0739951255736,22361.5772552,18905.4227448,0.678377441789,-823508,-1798151,-6702938,1912276,3299756,6359482,-1067603,-1528057,450648,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.0198598505447,0.0240532594215,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-18T00:00:00.000+09:00",23850,25000,20900,21000,63401772,-0.0117647058824,-0.0389016018307,0.00719424460432,54.3855229465,20978.6263423,20515.964203,462.662139285,465.142268568,-2.48012928342,20641,19789.8,1220.91893736,0.0279752384179,0.167924566845,3.56596089093,,,,,"2024-07-19T06:50:15.000+09:00",35079,-4143087,0,-0.0380952380952,-0.0985714285714,-0.107142857143,0,0.122352941176,0.192941176471,0.0173925681895,0.061152715035,0.0220315304421,0.0221496318366,-0.000118101394448,0.0581389970169,27.9172800852,"train",19205.3333333,0.0934462649264,1.01739256819,1.09344626493,28692774.4,12962200.35,4.89128159479,144534073,-0.154708895546,22374.0654921,18907.9345079,0.603573696906,-130015,339318,-6484591,604350,351238,5392320,-496122,-668828,1114046,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.00510340858239,-0.0034093689561,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-19T00:00:00.000+09:00",21100,21100,20100,20200,14963385,-0.0380952380952,-0.0334928229665,-0.0334928229665,47.8935601576,20858.8376743,20492.5594473,366.278227015,445.369460258,-79.0912332425,20606,19846.8,1205.13901326,0.0292197643742,0.16878509288,0.111951191734,,,,,"2024-07-22T06:50:15.000+09:00",-3403,612800,0,0,-0.0658415841584,-0.0975247524752,0,0.0047619047619,0.047619047619,-0.0197029991265,0.0177963198097,0.0181325854958,0.0220479930821,-0.00391540758626,0.059660347191,26.4345546584,"train",19279.8333333,0.0477268994372,0.980297000874,1.04772689944,26519758,13388222.45,1.11765285167,129570688,-0.229730579357,22344.9928119,18867.0071881,0.383265762454,-2782937,-2979746,-5840840,737632,2551199,5662177,1871468,344539,80283,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,-0.0278663358699,-0.0456820487168,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-22T00:00:00.000+09:00",20300,20750,20000,20200,10307333,0,-0.0648148148148,-0.0288461538462,47.8935601576,20757.4780321,20470.8883771,286.589654986,413.613499204,-127.023844217,20576,19898,1172.62908374,0.0292096968393,0.169640456065,-0.239242745612,,,,,"2024-07-23T06:50:15.000+09:00",15150,593043,0,-0.0158415841584,-0.0826732673267,-0.110396039604,0,0.0049504950495,0.0371287128713,-0.0182737169518,0.0151774047643,0.0141876066825,0.0204759158022,-0.00628830911967,0.0580509447396,26.061804025,"train",19357.5,0.0435231822291,0.981726283048,1.04352318223,25848429.6,13647775.25,0.755239063598,129570688,-0.206617576737,22321.261012,18830.738988,0.392279722799,7133313,6865965,3595415,-4178495,-2787215,1147802,-2965138,-4085692,-4727891,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.0114292459917,0.0226373202047,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-23T00:00:00.000+09:00",20050,20350,19610,19880,9843278,-0.0158415841584,-0.0533333333333,-0.030243902439,45.3805632567,20622.4814118,20427.1188677,195.36254408,369.963308179,-174.600764099,20545,19949,1141.72700633,0.0292438010115,0.172439940159,-0.294873528417,,,,,"2024-07-24T06:50:15.000+09:00",-15613,690923,0,-0.00301810865191,-0.0663983903421,-0.092555331992,0,-0.00742574257426,0.0366336633663,-0.0323679727428,-0.00345881999098,0.00982708974247,0.0186098243551,-0.00878273461261,0.0574309359321,25.9997688238,"train",19426,0.023370740245,0.967632027257,1.02337074025,25446338.6,13921648.3,0.707048316973,119727410,-0.222225359622,22316.3892853,18773.6107147,0.312294224221,6570999,6081633,2999915,-2866944,-3555165,1593707,-3706857,-2623099,-4595302,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0197424204138,-0.0185083825188,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-24T00:00:00.000+09:00",19760,20100,19640,19820,6287396,-0.00301810865191,-0.0672941176471,-0.028431372549,44.9047971218,20499.022733,20382.1470997,116.875633324,319.345773208,-202.470139884,20516,19991.4,1093.03222016,0.0292346399021,0.175347543084,-0.563506005672,,,,,"2024-07-25T06:50:15.000+09:00",4525,416817,0,-0.0449041372351,-0.0499495459132,-0.103935418769,0,-0.00603621730382,0.023138832998,-0.033924741665,-0.00857368668527,0.00589685334632,0.0161122993546,-0.0102154460083,0.0551479424906,25.5485043604,"train",19492,0.0168274163759,0.966075258335,1.01682741638,20960632.8,14038781.2,0.447859106174,113440014,-0.228714740565,22314.715097,18717.284903,0.306528559976,7990101,5833863,1855282,-3687286,-3048363,2751969,-4182895,-2770753,-4564567,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.00259774261093,-0.00564087376052,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-25T00:00:00.000+09:00",19750,20200,18910,18930,9151927,-0.0449041372351,-0.0985714285714,-0.0482654600302,38.4632135016,20257.6346203,20274.5806479,-16.9460276198,252.087413042,-269.033440662,20468,20016.6,1107.10134729,0.030351443705,0.186703480869,-0.359826640309,,,,,"2024-07-26T06:50:15.000+09:00",-24733,-432088,0,-0.00316957210777,-0.0116217643951,-0.0486001056524,0,-0.00353178607467,0.0650857719475,-0.0751416845808,-0.0542849434969,-0.000895194274685,0.0133168205516,-0.0142120148263,0.0584839591809,25.8779782604,"train",19537.3333333,-0.031085784481,0.924858315419,0.968914215519,10110663.8,14093714.95,0.649362288968,104288087,-0.231721016182,22378.7234232,18557.2765768,0.0975346349665,-1789074,5206906,1595912,1811878,-1579687,2955101,-19397,-3608967,-4540553,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-0.027482951246,-0.0240751535078,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-26T00:00:00.000+09:00",18800,19300,18800,18870,5558211,-0.00316957210777,-0.0658415841584,-0.0611940298507,38.0667604577,20044.152371,20170.5376369,-126.385265936,176.392877247,-302.778143183,20406.5,20032,1063.73696535,0.0302142282146,0.198919301602,-0.62715871616,,,,,"2024-07-29T06:50:15.000+09:00",26643,195172,0,-0.018018018018,-0.0625331213567,-0.0763116057234,0,-0.00686740623349,0.026413100898,-0.0752946365129,-0.0580071884984,-0.00669768234956,0.00934779423671,-0.0160454765863,0.0563718582589,25.3761154902,"train",19572,-0.0358675659105,0.924705363487,0.96413243409,8229629,14148611.9,0.39284496877,98729876,-0.266226406281,22436.1233641,18376.8766359,0.121481495731,-1894009,6970561,1057470,1720191,-2572606,3244243,209161,-4285406,-4269255,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.0110090202106,-0.00350821927504,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-29T00:00:00.000+09:00",18930,18970,18310,18530,5559272,-0.018018018018,-0.0826732673267,-0.0711779448622,35.8140177839,19811.2058524,20049.0163305,-237.810478111,93.5522061752,-331.362684286,20335.5,20041.6,1034.89861068,0.0303844696409,0.214614844631,-0.639056255123,,,,,"2024-07-30T06:50:15.000+09:00",-39564,64885,0,0.00161899622234,-0.144090663788,-0.036157582299,0,0.00317965023847,0.0349761526232,-0.0887856212043,-0.0754231199106,-0.0128338088565,0.00504868894631,-0.0178824978028,0.0558498980398,25.3581240417,"train",19600.8333333,-0.0546320309511,0.911214378796,0.945367969049,7280016.8,14261172.05,0.389818731624,93170604,-0.272017912441,22517.6500865,18153.3499135,0.0863025162265,-451366,-1750816,1568303,680053,1810185,2592813,-242164,-47779,-4142226,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0303281318582,-0.0310954040454,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-30T00:00:00.000+09:00",18410,18720,18150,18560,5141839,0.00161899622234,-0.0663983903421,-0.0398344542162,36.1729376888,19618.7126443,19938.7188245,-320.006180206,10.8405288989,-330.846709105,20297,20056.8,1001.69156706,0.0297144101267,0.224355042211,-0.670461235067,,,,,"2024-07-31T06:50:15.000+09:00",-27295,-190364,0,0.0145474137931,-0.0910560344828,-0.00431034482759,0,-0.00647598488937,0.0307609282245,-0.085579149628,-0.0746280563201,-0.0172417122956,0.000584080220844,-0.0178257925164,0.0539704508113,25.2816853619,"train",19635.1666667,-0.0547571958476,0.914420850372,0.945242804152,6339729,14268194.9,0.360370673098,98312443,-0.236339160183,22573.8671459,18020.1328541,0.118554819252,-82184,-1446277,1361675,131961,1419218,2867608,-71239,26651,-4230489,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.0115049855264,0.00682945674784,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-31T00:00:00.000+09:00",18640,19800,18640,18830,14217304,0.0145474137931,-0.0499495459132,-0.0223260643821,39.4543979364,19497.3722375,19856.5915042,-359.219266689,-63.1714302187,-296.04783647,20275.5,20079.2,1018.71359798,0.029915645749,0.229170934538,-0.0449273965042,,,,,"2024-08-01T06:50:15.000+09:00",-657,-52449,0,-0.00637280934679,-0.105151354222,-0.0573552841211,0,0.00431034482759,0.0625,-0.0712929397549,-0.0622136340093,-0.0190769658359,-0.0033548290079,-0.015722136828,0.0541005628243,26.3131769939,"train",19673.1666667,-0.042858716187,0.928707060245,0.957141283813,7925710.6,14818189.6,0.959449459332,112529747,-0.168738392982,22598.7776416,17952.2223584,0.188909329193,486627,-532913,1349089,-274036,840644,2771529,-277006,-379517,-4152667,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,0.00267825935167,0.0153312103544,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-01T00:00:00.000+09:00",18850,19040,18710,18710,3223275,-0.00637280934679,-0.0116217643951,-0.0380462724936,38.5068473177,19376.2380471,19771.6588002,-395.42075306,-129.621294787,-265.799458273,20238.5,20092.2,969.519769555,0.0298384878895,0.236883549013,-0.868200212352,,,,,"2024-08-02T06:50:15.000+09:00",-28594,-358921,0,-0.0545163014431,-0.0625334045965,-0.0326028861571,0,0.00106213489113,0.0175252257037,-0.0755243718655,-0.0687928648928,-0.0211341931085,-0.00692791527455,-0.0142062778339,0.0518182666785,24.8227219007,"train",19700.3333333,-0.0502698769902,0.924475628134,0.94973012301,6739980.2,14827799.95,0.2173805292,109306472,-0.189718950855,22635.5838534,17841.4161466,0.181175108275,235763,274021,1240106,-83949,-85642,2557136,-227129,-255511,-3852406,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.00889564661837,-0.0192969206585,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-02T00:00:00.000+09:00",18440,18440,17660,17690,6333063,-0.0545163014431,-0.0625331213567,-0.0946775844422,31.5670785635,19116.8168091,19617.461852,-500.645042916,-203.826044413,-296.818998503,20146,20083.6,975.268357444,0.0319414213254,0.261023718841,-0.650316821601,,,,,"2024-08-05T06:50:15.000+09:00",11702,-651656,0,-0.103448275862,0,0.0113058224986,0,-0.0144307856761,0.0416889363976,-0.121910056587,-0.119181819992,-0.02830101995,-0.0115221053936,-0.0167789145564,0.0551310546887,25.4420493505,"train",19706,-0.102303866843,0.878089943413,0.897696133157,6894950.6,14960976.95,0.423305444635,102973409,-0.221459063875,22775.2919199,17516.7080801,0.0329541042171,1502594,1950326,2190193,-1440049,-1741022,1498323,-135731,-318241,-3769670,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,-0.0179786153165,-0.0124772862869,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-05T00:00:00.000+09:00",17280,17290,15150,15860,8528030,-0.103448275862,-0.144090663788,-0.244761904762,23.4140470037,18615.7680692,19339.1313445,-723.363275221,-307.733490574,-415.629784646,19889,20035.6,1087.03490334,0.0334280160715,0.32079571365,-0.450401521898,,,,,"2024-08-06T06:50:15.000+09:00",-19443,146621,0,0.0636822194199,0.156368221942,0.112862547289,1,-0.0231769361221,0.120972300735,-0.202574287294,-0.208409031923,-0.0456092859534,-0.019403120465,-0.0262061654884,0.0685394012195,25.6304244384,"train",19676.3333333,-0.193955513392,0.797425712706,0.806044486608,7488702.2,14531605.85,0.586860811395,94445379,-0.316236078616,23079.1529744,16698.8470256,-0.131474420247,1861807,1780260,2807889,-1744333,-1583742,1254012,-174591,-311944,-4148055,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.0157713919338,0.00953338787473,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-06T00:00:00.000+09:00",16020,17300,16020,16870,7701706,0.0636822194199,-0.0910560344828,-0.241797752809,33.6062262719,18347.1883663,19156.2327263,-809.044360072,-407.995664474,-401.048695598,19620,19947,1112.24669596,0.0338904660161,0.33181391118,-0.446754753784,,,,,"2024-08-07T06:50:15.000+09:00",-76881,507997,0,-0.00118553645525,0.0758743331357,0.0195613515116,1,0.0100882723834,0.0807061790668,-0.140163098879,-0.154258785782,-0.0479575791388,-0.0241846866908,-0.023772892448,0.0659304502643,25.5902445963,"train",19668.6666667,-0.142290614514,0.859836901121,0.857709385486,8000675.6,13533080.9,0.569102191652,102147085,-0.41335325203,22875.0944687,16364.9055313,0.0775852242594,2667614,3023819,3773883,-2054219,-2271822,1021397,-650948,-835220,-4852281,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,0.0306704031557,0.00351846522481,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-07T00:00:00.000+09:00",16800,17170,16610,16850,3752220,-0.00118553645525,-0.105151354222,-0.228832951945,33.5111219603,18116.8516945,18985.4006725,-868.548978003,-500.10632718,-368.442650823,19370,19848,1072.80050339,0.0339685494917,0.340664876387,-0.713471588231,,,,,"2024-08-08T06:50:15.000+09:00",-90722,-719326,0,0.0409495548961,0.0783382789318,-0.013649851632,1,-0.00414937759336,0.0331950207469,-0.13009808983,-0.15104796453,-0.0515459334126,-0.0296799007228,-0.0218660326898,0.0636676856612,24.8699641586,"train",19654.5,-0.142689969218,0.86990191017,0.857310030782,5907658.8,13181301.9,0.284662321557,98394865,-0.397696983179,22669.3393278,16070.6606722,0.118105361464,1433958,2897657,6400456,-801596,-2268582,-1176545,-667016,-708251,-5386578,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.0195270308152,-0.0225672276147,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-08T00:00:00.000+09:00",16610,17680,16590,17540,6916530,0.0409495548961,-0.0625334045965,-0.197254004577,39.8369065167,18028.10528,18878.3339561,-850.228676063,-570.130796956,-280.097879107,19154.5,19779.8,1074.02903886,0.0358322745632,0.332482764897,-0.46218959058,,,,,"2024-08-09T06:50:15.000+09:00",-3507,202515,0,0.00855188141391,0.0689851767389,-0.0553021664766,1,-0.0142433234421,0.0646884272997,-0.0842882873476,-0.113236736469,-0.0484736987493,-0.0325046064399,-0.0159690923094,0.061233126503,25.5216640227,"train",19652.3333333,-0.107485116271,0.915711712652,0.892514883729,6646309.8,13047432.05,0.530106612052,105311395,-0.375272121076,22338.7705601,15970.2294399,0.246488250681,192251,1736748,7556993,346695,-1153098,-2467189,-571637,-656452,-5189758,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.0454971154492,0.0453046995778,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-09T00:00:00.000+09:00",17720,17880,17500,17690,2791297,0.00855188141391,0,-0.153588516746,41.1477632144,17976.0890831,18790.3092186,-814.2201355,-618.948664665,-195.271470835,18994,19721.6,1024.45553609,0.0352101743326,0.330572639695,-0.6947549331,,,,,"2024-08-12T06:50:15.000+09:00",-29858,-277704,0,0.0367439231204,0.0305257207462,-0.0503109101187,1,0.0102622576967,0.0216647662486,-0.0686532589239,-0.103013954243,-0.0460271416337,-0.0349886186922,-0.0110385229415,0.0579115622435,24.6227717075,"train",19645.5,-0.0995393347077,0.931346741076,0.900460665292,5937956.6,11895573.55,0.234650056029,108102692,-0.291314183838,22133.4483592,15854.5516408,0.29232020234,-135958,1385267,7326408,232040,-599733,-2362162,-165945,-865434,-5124542,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,-0.00384676842397,-0.0171431593761,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-12T00:00:00.000+09:00",17790,18490,17720,18340,3352235,0.0367439231204,0.156368221942,-0.150925925926,46.5795121658,18032.075378,18756.9529802,-724.877602175,-640.134452167,-84.7431500081,18831,19672.4,1008.4229978,0.0354067832845,0.309230056604,-0.606927863155,,,,,"2024-08-13T06:50:15.000+09:00",46991,175525,0,-0.0103598691385,-0.0201744820065,-0.0970556161396,0,0.00565291124929,0.0435274166196,-0.0260740268706,-0.0677294076981,-0.0395244057893,-0.0349037323973,-0.00462067339194,0.0549848962811,24.8419775914,"train",19650.3333333,-0.0666824990246,0.973925973129,0.933317500975,4902797.6,11379986.55,0.294572843761,111454927,-0.349819068987,21742.555598,15919.444402,0.415680813318,-648578,387272,7282681,594135,69886,-2490886,-18791,-552451,-4997866,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,0.0252041094109,0.0258992414622,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-13T00:00:00.000+09:00",18450,18700,18120,18150,3047042,-0.0103598691385,0.0758743331357,-0.135714285714,45.264412901,18050.2176275,18711.9935001,-661.775872623,-644.462736258,-17.3131363644,18688.5,19620.4,977.821355095,0.0351104149959,0.294011899809,-0.591216394374,,,,,"2024-08-14T06:50:15.000+09:00",-5993,-65812,0,0.00110192837466,-0.00606060606061,-0.0980716253444,0,0.00599781897492,0.0316248636859,-0.028814511598,-0.0749424068826,-0.0364614805853,-0.0355075887746,-0.000953891810711,0.0538744548262,24.7361076816,"train",19656.1666667,-0.0766256560706,0.971185488402,0.923374343929,3971864.8,10939652,0.278531894799,108407885,-0.323648480774,21435.8206948,15941.1793052,0.401995423938,492320,-438546,7220629,-639181,261940,-4145829,62623,57119,-3374549,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.0115820361935,-0.000188008697456,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-14T00:00:00.000+09:00",18440,18470,18100,18170,1949539,0.00110192837466,0.0783382789318,-0.144941176471,45.4390380124,18068.6456848,18671.8458335,-603.200148641,-636.210218735,33.0100700936,18534.5,19599.8,934.405544017,0.0349035327836,0.268564997763,-0.596293541092,,,,,"2024-08-16T06:50:15.000+09:00",1,1672,0,0.0319207484865,-0.0225646670336,-0.0253164556962,0,0.0159779614325,0.0203856749311,-0.0196660282176,-0.0729497239768,-0.0331975866066,-0.0350143213393,0.00181673473272,0.0514257316465,24.2906306538,"train",19663.8333333,-0.0759685717434,0.980333971782,0.924031428257,3611328.6,9601332.7,0.203048791341,110357424,-0.508150399788,21023.3589755,16045.6410245,0.426773673481,-812829,-861520,7337087,316306,518169,-3958132,453850,255432,-3603089,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.00767167452445,-0.014547994487,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-16T00:00:00.000+09:00",18410,18960,18410,18750,4173741,0.0319207484865,0.0689851767389,-0.107142857143,50.3827409459,18173.4694256,18677.635031,-504.165605367,-609.801296061,105.635690695,18422,19592.4,924.090862302,0.0359006375477,0.241234773782,-0.69351740619,,,,,"2024-08-19T06:50:15.000+09:00",31132,853528,0,-0.0277333333333,-0.0394666666667,-0.0314666666667,0,0.0132085855806,0.0302696752889,0.0178047986104,-0.0429962638574,-0.0268888322862,-0.0325227357899,0.00563390350371,0.0492848459894,25.0832723453,"train",19675.3333333,-0.047030122319,1.01780479861,0.952969877681,3062770.8,6639931.15,0.628581969559,114531165,-0.225927854689,20644.0135013,16199.9864987,0.573806932273,-162027,32994,7250669,-145916,-422725,-3241152,300489,319675,-4201255,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,0.0119812514171,0.0196915606333,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-19T00:00:00.000+09:00",18890,18890,18160,18230,3153671,-0.0277333333333,0.0305257207462,-0.0975247524752,46.3296238156,18182.1664371,18644.4768805,-462.31044348,-580.303125545,117.992682065,18323.5,19573.6,910.22722928,0.0354915924849,0.225642597166,-0.942464242542,,,,,"2024-08-20T06:50:15.000+09:00",23391,-562419,0,-0.0142622051563,-0.0438837081733,0.026330224904,0,0.00746666666667,0.0389333333333,-0.00510273692253,-0.0686434789717,-0.025359870734,-0.0318323162669,0.00647244553289,0.0499301826264,24.7749015968,"train",19677.1666667,-0.0735454799556,0.994897263077,0.926454520044,3135245.6,6049445.45,0.521315718286,111377494,-0.150370758364,20390.7810646,16256.2189354,0.477385755231,-475948,-778536,9527618,208035,237935,-4675426,270254,493318,-4975763,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,-0.019254264066,-0.0164657993463,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-20T00:00:00.000+09:00",18350,18350,17960,17970,2970641,-0.0142622051563,-0.0201744820065,-0.110396039604,44.4060697887,18149.5254467,18594.5156301,-444.990183388,-553.240537114,108.250353726,18212,19544,873.068141474,0.0355378150941,0.20675684255,-0.910410441244,,,,,"2024-08-21T06:50:15.000+09:00",1526,-393479,0,0.00389538119087,-0.00612131329994,-0.000556483027268,0,0.006582556226,0.0213933077345,-0.0132879420163,-0.0805362259517,-0.0247629484356,-0.03078689689,0.00602394845442,0.0485847602379,24.7007472922,"train",19672.3333333,-0.0865343883966,0.986712057984,0.913465611603,3058926.8,5682610.85,0.522759885977,108406853,-0.186215769113,20094.7278083,16329.2721917,0.435731548942,-1090924,-1303866,-887150,760108,684142,980471,341123,615346,-296828,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.0225894311095,-0.0270858510848,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-21T00:00:00.000+09:00",17840,18100,17600,18040,2239981,0.00389538119087,-0.00606060606061,-0.092555331992,45.067350021,18132.675378,18553.4403983,-420.765020256,-526.745433742,105.980413486,18120,19521.6,846.420417083,0.0355022288075,0.189905786405,-1.05314563979,,,,,"2024-08-22T06:50:15.000+09:00",5184,-37094,0,-0.0155210643016,0.0243902439024,0.00886917960089,1,-0.00723427935448,0.0278241513634,-0.00441501103753,-0.0758954184083,-0.0233240033401,-0.0291987490988,0.00587474575864,0.0469190918561,24.4223247353,"train",19618,-0.080436333979,0.995584988962,0.919563666021,2897514.6,5302446,0.422442963116,110646834,-0.0856262939783,19840.5464248,16399.4535752,0.476751571813,-528930,-988256,150740,265219,481675,-108989,272600,529652,-221798,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,0.00222663167759,0.0135088120554,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-22T00:00:00.000+09:00",18060,18120,17630,17760,1844964,-0.0155210643016,-0.0225646670336,-0.103935418769,42.8706877618,18075.3407045,18494.6670354,-419.326330962,-505.261613186,85.9352822237,18017,19476.8,820.961815863,0.0355859159627,0.170739193838,-1.08110705453,,,,,"2024-08-23T06:50:15.000+09:00",-15590,-38363,0,0.0140765765766,-0.000563063063063,0.0225225225225,0,0.00110864745011,0.0271618625277,-0.0142643059333,-0.0881458966565,-0.0236107168335,-0.0284494151569,0.00483869832341,0.0462253274698,24.2126743396,"train",19550.6666667,-0.0915910795881,0.985735694067,0.908408920412,2876599.6,5080324.4,0.363158699078,108801870,-0.0456481086129,19555.1040277,16478.8959723,0.416455585782,-86613,-52320,1450904,-120736,-199107,-1108876,222841,262309,-570027,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.017942273203,-0.0073145683471,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-23T00:00:00.000+09:00",17730,18110,17600,18010,2158110,0.0140765765766,-0.0394666666667,-0.0486001056524,45.4283039867,18065.2882884,18458.7657736,-393.477485151,-482.904787579,89.4273024278,17971,19446.6,798.750257587,0.0345716798906,0.164717179315,-0.885937014266,,,,,"2024-08-26T06:50:15.000+09:00",57805,-35767,0,-0.0322043309273,0.00499722376458,0.00499722376458,1,-0.00168918918919,0.0287162162162,0.00217016304045,-0.073874096243,-0.0218477226625,-0.0268131475613,0.00496542489882,0.0443503752131,24.3834258348,"train",19501.6666667,-0.0764891889582,1.00217016304,0.923510811042,2473473.4,4730633.55,0.456198937667,110959980,0.0705179647661,19451.0662147,16490.9337853,0.513175086226,1059167,-82672,1961091,-956534,-126476,-1787941,-123296,191561,-400727,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,0.0162851174992,0.0143480803194,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-26T00:00:00.000+09:00",18010,18020,17230,17430,3234955,-0.0322043309273,-0.0438837081733,-0.0763116057234,40.8581791894,17967.5516286,18382.5609014,-415.009272791,-469.325684621,54.3164118308,17899,19402,798.125239188,0.0351994796145,0.160637091125,-0.473287680463,,,,,"2024-08-27T06:50:15.000+09:00",20116,-445598,0,0.0246701090075,0.0263912794033,0.0585197934596,1,0,0.0438645197113,-0.0262025811498,-0.101639006288,-0.0238100558113,-0.0269263158131,0.00311626000177,0.0457903177962,24.755473714,"train",19448.8333333,-0.103802284627,0.97379741885,0.896197715373,2489730.2,4614470.75,0.701045726642,107725025,0.0974667463219,19336.621647,16461.378353,0.336883368802,671882,159574,2716631,-542822,-269182,-2372002,-154273,105125,-585232,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.0308422205445,-0.0238371581781,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-27T00:00:00.000+09:00",17250,17870,17050,17860,2821052,0.0246701090075,-0.00612131329994,-0.036157582299,45.2553034109,17951.0052242,18343.8526865,-392.847462277,-454.030040153,61.1825778758,17865.5,19365.6,799.687722103,0.0355365559869,0.157641114872,-0.565087446258,,,,,"2024-08-28T06:50:15.000+09:00",23760,221295,0,0.0347144456887,-0.011758118701,0.0106382978723,0,-0.0103270223752,0.0470453241538,-0.000307855923428,-0.0777461064981,-0.0219959385373,-0.0254216147902,0.00342567625284,0.044775348382,24.6429392774,"train",19399.8333333,-0.0793735341369,0.999692144077,0.920626465863,2459812.4,4477559.75,0.630042290335,110546077,0.194028376729,19273.6686689,16457.3313311,0.498047108943,64646,1103250,1966916,-45678,-1004893,-1834607,-66375,-145189,-394238,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.0279169464914,0.0270697229826,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-28T00:00:00.000+09:00",17780,18840,17730,18480,8797648,0.0347144456887,0.0243902439024,-0.00431034482759,50.921284829,18032.3890359,18353.9376727,-321.548636805,-427.533759483,105.985122678,17861.5,19340.8,821.85288481,0.0363892555968,0.156838952281,1.34437751251,,,,,"2024-08-29T06:50:15.000+09:00",5843,403759,0,-0.0395021645022,-0.0692640692641,-0.0308441558442,0,-0.00447928331467,0.062150055991,0.0346275508776,-0.0445069490404,-0.017399818009,-0.023134943695,0.00573512568602,0.0444725587018,25.8144393162,"train",19362,-0.0455531453362,1.03462755088,0.954446854664,3771345.8,4660350.2,1.88776543016,119343725,0.225640575251,19262.1894731,16460.8105269,0.720784125206,729565,1175823,2772840,-604929,-996624,-2524831,-108736,-189775,-438224,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,0.0344987721738,0.0379172694027,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-29T00:00:00.000+09:00",18420,18450,17660,17750,4748040,-0.0395021645022,-0.000563063063063,-0.0573552841211,45.0138960894,17988.9445688,18309.2015488,-320.256979963,-406.078403579,85.8214236164,17807.5,19272.8,821.720535895,0.03723995347,0.149217055656,0.259383500837,,,,,"2024-08-30T06:50:15.000+09:00",-5874,-1009791,0,0.0197183098592,-0.063661971831,-0.0247887323944,0,-0.00324675324675,0.0427489177489,-0.00322897655482,-0.0790129093852,-0.0180426467585,-0.0228776565397,0.0048350097812,0.0462941146983,25.1573832542,"train",19337.8333333,-0.0821101984883,0.996771023445,0.917889801512,4351961,4186887,1.13402630642,114595685,0.024671528035,19136.0913593,16478.9086407,0.478360539681,-341594,-95407,1888410,-139462,-287908,-2237428,495514,377798,187288,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,-0.0292598815326,-0.0310300333546,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-30T00:00:00.000+09:00",18000,18460,17990,18100,3987360,0.0197183098592,0.00499722376458,-0.0326028861571,48.1214177493,18006.0300198,18293.7051378,-287.675117992,-382.397746462,94.7226284694,17777,19217.8,813.740497617,0.0375282096113,0.143002740155,-0.110430040595,,,,,"2024-09-02T06:50:15.000+09:00",83444,-152978,0,-0.0116022099448,-0.0845303867403,-0.0381215469613,0,0.0140845070423,0.0264788732394,0.0181695449176,-0.0581648263589,-0.0158936529277,-0.0211269473183,0.00523329439058,0.0449580385424,25.002307133,"train",19320.8333333,-0.0631874056502,1.01816954492,0.93681259435,4717811,4225091.25,0.943733463745,118583045,0.109779558015,19048.0798559,16505.9201441,0.627057320006,-1531731,-1487648,199422,-108556,-156915,-1859214,1652116,1630223,1485007,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.0151996266252,0.00434875269287,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-02T00:00:00.000+09:00",18300,18300,17830,17890,1972917,-0.0116022099448,0.0263912794033,0.0113058224986,46.4260689546,17988.1792475,18263.8010535,-275.621805987,-361.042558367,85.4207523797,17787,19157.6,789.18760493,0.0355795708366,0.142950647707,-0.946548257357,,,,,"2024-09-03T06:50:15.000+09:00",-129946,-264082,0,-0.0134153158189,-0.0609278926775,0.0212409167132,0,0.0110497237569,0.0259668508287,0.00579074605049,-0.066166952019,-0.0154064732245,-0.020181249769,0.00477477654442,0.0441133373354,24.2870208927,"train",19299.5,-0.073032980129,1.00579074605,0.926967019871,4465403.4,4007083.95,0.492357291391,116610128,0.170157640446,19058.3315854,16515.6684146,0.540508708029,-1101305,-597364,168941,-436012,-889814,-1520794,1507197,1471695,1204704,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.0141037897915,-0.013621332994,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-03T00:00:00.000+09:00",17890,18020,17600,17650,2152522,-0.0134153158189,-0.011758118701,0.112862547289,44.4966582898,17936.151671,18218.3343088,-282.182637823,-345.270574258,63.0879364346,17876.5,19094.6,762.817061721,0.0266207727764,0.102863405944,-0.802027793606,,,,,"2024-09-04T06:50:15.000+09:00",-9087,-239940,0,-0.0254957507082,-0.0617563739377,0.0407932011331,0,0,0.0234768026831,-0.0126702654323,-0.0756548971961,-0.0159876848625,-0.0195620721959,0.0035743873334,0.0432190969813,24.3606417983,"train",19269.5,-0.0840447339059,0.987329734568,0.915955266094,4331697.4,3688308.55,0.583606813481,114457606,0.271292744746,18795.9188382,16957.0811618,0.376824364156,-574193,-734246,-547590,-732493,-974723,-1225588,1242460,1686633,1604339,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,-0.00730938519599,-0.00192300552652,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-04T00:00:00.000+09:00",17100,17650,16900,17200,3900091,-0.0254957507082,-0.0692640692641,0.0195613515116,41.0517300296,17822.8975677,18142.9021378,-320.004570028,-340.217373412,20.2128033842,17893,19028.6,761.901557312,0.0238631978425,0.0957078146207,0.2389881519,,,,,"2024-09-05T06:50:15.000+09:00",-53895,-482491,0,-0.0337209302326,-0.0482558139535,0.0581395348837,0,-0.0311614730878,0.042492917847,-0.0387302296988,-0.0960974533071,-0.0186049168621,-0.0197800798495,0.00117516298745,0.0442966021693,24.929175107,"train",19236.8333333,-0.105881945227,0.961269770301,0.894118054773,3352186,3498227.8,1.1148762239,110557515,0.120209867408,18749.2499635,17036.7500365,0.0953284499048,1351881,-865332,-1116311,-1036651,-588637,-841646,-329518,1409441,1806437,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.00596452707894,0.012143819501,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-05T00:00:00.000+09:00",17200,17350,16570,16620,3117440,-0.0337209302326,-0.063661971831,-0.013649851632,37.0683130445,17637.8364035,18030.094572,-392.258168535,-350.625532437,-41.6326360986,17881.5,18953,763.194303218,0.0250532926751,0.102459275875,-0.207468757228,,,,,"2024-09-06T06:50:15.000+09:00",-5184,-484147,0,-0.00300842358604,0.0655836341757,0.0890493381468,1,0,0.0453488372093,-0.0705477728378,-0.123093969292,-0.0236015745208,-0.021096602433,-0.00250497208776,0.0459202348507,24.6708847786,"train",19180.5,-0.133494955814,0.929452227162,0.866505044186,3026066,3466488.8,0.899307679863,107440075,0.130466453548,18797.5627708,16965.4372292,-0.188544519134,513284,257514,-751733,-377176,-1127528,-1096374,-159299,816882,1712421,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,-0.0316673034502,-0.0248791126719,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-06T00:00:00.000+09:00",16620,16890,16490,16570,2141879,-0.00300842358604,-0.0845303867403,-0.0553021664766,36.7373656157,17473.5538799,17921.9394185,-448.385538665,-370.177533682,-78.2080049823,17833,18886.6,737.251852988,0.0231905835094,0.12029243824,-0.721338557909,,,,,"2024-09-09T06:50:15.000+09:00",3897,-25317,0,0.0138805069403,0.0959565479783,0.114665057333,1,0,0.0240673886883,-0.070823753715,-0.122658392723,-0.0270600807884,-0.0223402253278,-0.00471985546061,0.0444931715744,24.2925431496,"train",19131.3333333,-0.13388159041,0.929176246285,0.86611840959,2656969.8,3227756.25,0.66358139652,105298196,-0.000204460916155,18905.5875256,16760.4124744,-0.0887631404875,1549314,2346799,809473,-787452,-1653619,-2359735,-780051,-745534,1395925,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,0.00911349448812,0.022760934455,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",16150,16890,16100,16800,1829627,0.0138805069403,-0.0609278926775,-0.0503109101187,39.4168460089,17369.930206,17838.8327949,-468.902588895,-389.922544725,-78.9800441703,17788.5,18820.6,741.019577775,0.0233469309528,0.130723925523,-0.880293955961,,,,,"2024-09-10T06:50:15.000+09:00",-11695,168887,0,-0.0142857142857,0.11369047619,0.130952380952,1,-0.0253470126735,0.0476765238383,-0.0555696095792,-0.107361083069,-0.0279108683866,-0.0232096752812,-0.00470119310537,0.0441083082009,24.1487568443,"train",19083.6666667,-0.119666032034,0.944430390421,0.880333967966,2628311.8,3179672.75,0.575413617644,107127823,-0.0153297064926,18951.1912746,16625.8087254,0.0749086530509,1603993,1839966,623640,-1108273,-1260898,-2181959,-523193,-620949,1449189,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.0171623784324,0.00274250611941,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",16910,16970,16540,16560,1575573,-0.0142857142857,-0.0617563739377,-0.0970556161396,37.6259952471,17245.325559,17744.1044398,-498.778880798,-411.693811939,-87.0850688583,17699.5,18752.8,718.803893648,0.0216680443301,0.141187207353,-0.963887573325,,,,,"2024-09-11T06:50:15.000+09:00",-1727,-234363,0,-0.0114734299517,0.0845410628019,0.175120772947,1,0.00654761904762,0.0255952380952,-0.0643803497274,-0.116931871507,-0.0301194976327,-0.024860737436,-0.00525876019676,0.0434060322251,23.9848750016,"train",19031.6666667,-0.129871267186,0.935619650273,0.870128732814,2512922,3090839.65,0.509755658143,105552250,-0.0954866261017,18948.9714883,16450.0285117,0.044007201966,1350172,2181879,1247017,-936494,-1331529,-2627003,-428549,-854127,1302663,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,-0.00935655614649,-0.00272453521341,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",16700,16830,16260,16370,2024091,-0.0114734299517,-0.0482558139535,-0.0980716253444,36.2228980363,17110.6600883,17642.3189257,-531.65883735,-435.686817022,-95.9720203288,17610.5,18693.6,708.175044102,0.0216835389442,0.15415318804,-0.639073427269,,,,,"2024-09-12T06:50:15.000+09:00",15612,-267405,0,0.0818570555895,0.111789859499,0.291997556506,1,0.00845410628019,0.0344202898551,-0.0704409301269,-0.124299225403,-0.0324776320923,-0.0266149552243,-0.00586267686798,0.0432605402628,24.2238369392,"train",18975.8333333,-0.13732378903,0.929559069873,0.86267621097,2137722,3039692.1,0.665886850843,103528159,-0.0802667809677,18967.857359,16253.142641,0.0430459076287,411036,1405954,728189,-265257,-882225,-1985811,-138309,-554325,1194993,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,-0.00748679271587,-0.0160330447917,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",16500,17710,16500,17710,4467950,0.0818570555895,0.0655836341757,-0.0253164556962,50.2994639606,17202.8662286,17647.3323386,-444.466110007,-437.442675619,-7.02343438868,17587.5,18662.6,753.305398095,0.028783853824,0.151703721615,0.815203155768,,,,,"2024-09-13T06:50:15.000+09:00",124859,803745,0,0.0254093732355,0.0254093732355,0.154714850367,1,0.00794135613928,0.0739156994502,0.00696517412935,-0.0510432629966,-0.0250969006215,-0.0247003204754,-0.00039658014617,0.0425355956011,25.0943249792,"train",18918.5,-0.0638792716124,1.00696517413,0.936120728388,2407824,3165612.65,1.41140136018,107996109,-0.0372963350396,18921.544602,16253.455398,0.545913007639,75857,1402539,1512326,39035,-844687,-2459230,-123319,-584969,872020,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,0.0584940012043,0.0513955518259,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",18290,18670,17820,18160,5730891,0.0254093732355,0.0959565479783,-0.0314666666667,53.9734128458,17350.117578,17685.3077209,-335.190142887,-416.992169072,81.8020261856,17558,18636.8,768.069298231,0.028445911354,0.142793082593,1.4800943016,,,,,"2024-09-19T06:50:15.000+09:00",30054,-30604,0,0.0302863436123,-0.00330396475771,0.137114537445,0,0.0327498588368,0.0479954827781,0.0342863651897,-0.0255837912088,-0.0184576069872,-0.0229621238476,0.00450451686044,0.0422945648805,25.3683582261,"train",18873.6666667,-0.0378128256301,1.03428636519,0.96218717437,3125626.4,3243470.15,1.76690110745,113727000,-0.0123966764424,18811.5804721,16304.4195279,0.740112227896,406784,1039349,1815828,-102077,-646154,-2583164,-321998,-396074,680176,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.0241185941414,0.0224409588065,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",18500,18750,18310,18710,4720304,0.0302863436123,0.11369047619,0.026330224904,58.0546404681,17559.3302583,17761.2108527,-201.880594369,-373.969854132,172.089259763,17582,18620.2,755.350062643,0.0285503707831,0.15023386098,0.817450307928,,,,,"2024-09-20T06:50:15.000+09:00",37831,365884,0,-0.040085515767,-0.0138963121325,0.103687867451,0,0.0187224669604,0.0242290748899,0.0641565237174,0.00482271941225,-0.0107899836648,-0.0199876993122,0.00919771564739,0.0403714624609,25.2041971815,"train",18837.1666667,-0.00675083832494,1.06415652372,0.993249161675,3703761.8,3321801.8,1.42100711728,118447304,0.106415289437,18902.7058719,16261.2941281,0.927044364693,-496397,-694436,707740,448996,675044,-1744850,18764,-12368,943503,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0281934729626,0.0216802334105,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",18710,18790,17950,17960,5353964,-0.040085515767,0.0845410628019,-0.000556483027268,51.3659564414,17620.9717571,17775.9359747,-154.964217674,-330.16872684,175.204509166,17581.5,18559.4,761.39648674,0.0297996739682,0.150172098266,1.0842396532,,,,,"2024-09-23T06:50:15.000+09:00",138868,-444106,0,0.0133630289532,0.00501113585746,0.119153674833,1,0,0.044895777659,0.0215283110087,-0.0322963026822,-0.0086282971979,-0.0183835594009,0.009755262203,0.0423940137383,25.289250121,"train",18789.8333333,-0.0441639539112,1.02152831101,0.955836046089,4459440,3440967.95,1.55594707007,113093340,0.0680983820265,18901.6253728,16261.3746272,0.6433575961,-685736,-633369,1917514,623310,715117,-2596028,33472,-122948,564369,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.044956098532,-0.0520123321724,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",18300,18720,18120,18200,3924727,0.0133630289532,0.111789859499,0.00886917960089,53.2232002051,17710.0530252,17807.3481248,-97.2950995496,-283.594001382,186.298901832,17589.5,18478.4,761.296737687,0.0299262167845,0.151569829109,0.228935352293,,,,,"2024-09-24T06:50:15.000+09:00",38132,161629,0,-0.0021978021978,-0.0159340659341,0.145604395604,0,0.0189309576837,0.0334075723831,0.0347082066005,-0.0150662395013,-0.00534588459064,-0.015582087988,0.0102362033974,0.0418294910817,24.9919842257,"train",18751.5,-0.0294109804549,1.0347082066,0.970589019545,4839567.2,3525205.25,1.11333290452,117018067,0.0903668375054,18922.5187546,16256.4812454,0.728991526906,-1717256,-1088943,627502,1126327,745430,-1722056,612381,354616,1019957,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.0100314565204,0.00428949187734,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",18250,18330,17760,18160,2653431,-0.0021978021978,0.0254093732355,0.0225225225225,52.8608768534,17779.2756367,17833.4704859,-54.1948491722,-237.71417094,183.519321768,17609.5,18404.6,747.632684995,0.0297010861529,0.153835268627,-0.531942877454,,,,,"2024-09-25T06:50:15.000+09:00",77301,13519,0,-0.00330396475771,-0.0468061674009,0.13436123348,0,0.00274725274725,0.0313186813187,0.0312615349669,-0.0132901557219,-0.00298429786191,-0.0130899873866,0.0101056895247,0.0411692007156,24.5983407297,"train",18714.1666667,-0.02961214766,1.03126153497,0.97038785234,4476663.4,3565628.6,0.744169204835,114364636,0.0780054041523,18963.9810814,16255.0189186,0.703214355498,-81471,-851764,712882,-21235,614774,-1645349,151659,262610,872321,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.0136005254771,-0.0183939034797,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",18340,18620,18080,18100,2332580,-0.00330396475771,-0.00330396475771,0.00499722376458,52.285892785,17828.6178465,17853.2134129,-24.5955664073,-195.090450034,170.494883626,17614,18329.6,732.801778924,0.0295758385658,0.15446335599,-0.726994780864,,,,,"2024-09-26T06:50:15.000+09:00",109134,18530,0,0.0193370165746,-0.0381215469613,0.182320441989,0,0.00991189427313,0.0297356828194,0.0275916884297,-0.0125261871508,-0.00135887107223,-0.0107784779024,0.00941960683018,0.0404862861284,24.4661527264,"train",18684.3333333,-0.0312739728471,1.02759168843,0.968726027153,3797001.2,3574352.1,0.652588199131,112032056,0.0149967878095,18974.3587762,16253.6412238,0.678629347089,-575485,-1615638,282862,158184,975378,-1481310,474099,673149,1161764,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.010132319289,0.00718668488066,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",18110,18480,17980,18450,2525949,0.0193370165746,-0.0138963121325,0.0585197934596,55.3377454833,17924.2151008,17897.4198267,26.7952741225,-150.713305202,177.508579325,17665,18280.6,716.173080429,0.0288344112131,0.159037560834,-0.588219558827,,,,,"2024-09-27T06:50:15.000+09:00",112574,347721,0,-0.0216802168022,-0.00975609756098,0.184281842818,0,0.000552486187845,0.0276243093923,0.0444381545429,0.00926665426737,0.00145231838063,-0.0081687428294,0.00962106121002,0.038816969129,24.5649470412,"train",18656.8333333,-0.0110861971932,1.04443815454,0.988913802807,3358130.2,3538901.8,0.713766344124,114558005,0.0965409664659,19069.6992561,16260.3007439,0.779419241026,-42791,-635337,-87171,-160238,136196,-1339472,217588,553440,1391818,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.00964631367746,-0.00684499317123,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",18470,18520,18050,18050,2136062,-0.0216802168022,0.00501113585746,0.0106382978723,51.2993809371,17943.5666238,17908.7220618,34.8445620121,-113.601731759,148.446293772,17674.5,18209.6,698.58928897,0.0288828793016,0.159822883232,-0.785331811329,,,,,"2024-09-30T06:50:15.000+09:00",-31149,59836,0,-0.00775623268698,0.017728531856,0.185595567867,1,0.00108401084011,0.0254742547425,0.0212452968967,-0.00876460767947,0.00193044664887,-0.00629372475122,0.00822417140008,0.0387030076992,24.3753754686,"train",18625.1666667,-0.0308811554259,1.0212452969,0.969118844574,2714549.8,3504652.3,0.609493272699,112421943,0.0267625122184,19086.8947748,16262.1052252,0.632930256713,-971599,-1137627,-323363,184808,176272,-1414863,763285,992423,1701981,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,-0.0135239641118,-0.0156610684667,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",18170,18310,17850,17910,2322831,-0.00775623268698,-0.0159340659341,-0.0308441558442,49.9260844977,17938.4025278,17908.8167239,29.5858039539,-84.9642246168,114.550028571,17646,18147.8,681.547196901,0.0278649555303,0.155111925649,-0.678116429749,,,,,"2024-10-02T06:50:15.000+09:00",-47466,-57258,0,-0.0335008375209,0.0161920714685,0.119486320491,1,0.00664819944598,0.0254847645429,0.0149608976539,-0.0131035166797,0.00165191535197,-0.0047439544733,0.00639586982527,0.038054003177,24.4514117534,"train",18601.5,-0.0371744214176,1.01496089765,0.962825578582,2394170.6,3180911.45,0.730240698778,110099112,-0.145313900517,19014.55252,16277.44748,0.596452272069,-1503871,-1402253,-1950574,373483,222534,-502898,1095591,1156359,2366091,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0135700661001,0.00594310494165,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",17710,17710,17250,17310,2532931,-0.0335008375209,-0.0468061674009,-0.0247887323944,44.4358200074,17841.7252158,17864.4599295,-22.7347136582,-72.5183224251,49.7836087669,17624,18069,680.008111408,0.0274803639129,0.156069859996,-0.440534930055,,,,,"2024-10-04T06:50:15.000+09:00",-58818,-370050,0,0.00577700751011,0.0456383593299,0.15424610052,1,-0.0111669458403,0.0256839754327,-0.0178166137086,-0.0420056450274,-0.00131338611544,-0.0041893889327,0.00287600281727,0.0392841196654,24.5039273364,"train",18569,-0.0678011739997,0.982183386291,0.932198826,2370070.6,3070156,0.825017034965,107566181,-0.114481218544,18999.2876063,16248.7123937,0.38584206003,-1157953,-1711819,-903530,295388,452819,-904622,845150,1246931,1741454,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.0213231622307,-0.0312099017719,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",17470,17580,17140,17410,2178359,0.00577700751011,-0.0381215469613,-0.0381215469613,45.5113080223,17775.3059519,17830.796231,-55.490279153,-69.1127137707,13.6224346177,17589.5,17997.2,662.864674879,0.027123431978,0.154675286342,-0.659447595784,,,,,"2024-10-07T06:50:15.000+09:00",-22095,-355622,0,0.0493968983343,0.0608845491097,0.148765077542,1,0.00924321201618,0.0254188330445,-0.0102049518178,-0.0326272975796,-0.0031872647417,-0.00396971359969,0.000782448857994,0.0380737894818,24.3588824318,"train",18535,-0.0606959805773,0.989795048182,0.939304019423,2339226.4,2979705.95,0.7310650905,109744540,-0.148311698341,18949.8304746,16229.1695254,0.434023384994,-1015684,-1577826,192684,214997,233085,-1091310,826159,1344483,876024,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.00264626179146,-0.00321096042187,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",17490,18270,17280,18270,3744724,0.0493968983343,-0.00975609756098,0.0212409167132,53.7943341812,17851.4127285,17863.3298435,-11.9171150346,-57.6735940235,45.7564789888,17608.5,17958.6,686.231483816,0.0291769290941,0.157531083439,0.562248205688,,,,,"2024-10-08T06:50:15.000+09:00",-14747,710830,0,0.00547345374932,0.03995621237,0.11658456486,1,0.00459506031017,0.0568638713383,0.0375670840787,0.017339881728,-0.000652277779673,-0.00315673749444,0.00250445971477,0.0375605628799,24.9488741233,"train",18513.8333333,-0.013170332094,1.03756708408,0.986829667906,2582981.4,3068296.3,1.22045709862,113489264,-0.0508566268518,18995.4430414,16221.5569586,0.738474104657,610271,-749191,-238998,-539075,-156303,-605961,-44334,894437,814560,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,0.0335702097196,0.0337527983577,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",18130,18760,18110,18370,4087833,0.00547345374932,0.017728531856,0.0407932011331,54.6574612079,17931.1953857,17900.8609662,30.3344194175,-40.0719913353,70.4064107527,17644.5,17922,683.643520686,0.0289849197774,0.161659939732,0.766830097243,,,,,"2024-10-10T06:50:15.000+09:00",-36444,128399,0,-0.00925421883506,0.0593358737071,0.137724550898,1,-0.00766283524904,0.0355774493706,0.0411176287228,0.0249972101328,0.00165130209132,-0.00218138221749,0.0038326843088,0.0372152161506,25.041999737,"train",18470,-0.00541418516513,1.04111762872,0.994585814835,2973335.6,3165061.85,1.2915491683,117577097,0.0492800954269,19070.7044033,16218.2955967,0.754346431101,327745,-412475,-1592,-753454,-485443,-925583,425325,908971,924319,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.0116104912688,0.00902014329234,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",18400,18470,18130,18200,2389396,-0.00925421883506,0.0161920714685,0.0581395348837,52.8500438869,17972.5499417,17923.0194132,49.5305285247,-22.1514873633,71.682015888,17694.5,17888.4,659.097554923,0.0284134901756,0.161685845421,-0.582344742393,,,,,"2024-10-11T06:50:15.000+09:00",-57498,374084,0,-0.00549450549451,0.162087912088,0.175824175824,1,0.00163309744148,0.0185084376701,0.0285681991579,0.0174191095906,0.00272145761125,-0.00121711469029,0.00393857230154,0.0362141513694,24.4957280454,"train",18402.5,-0.0110039396821,1.02856819916,0.988996060318,2986648.6,3089527.1,0.773385674461,115187701,0.0749335715489,19124.9750959,16264.0249041,0.676689549314,-467028,-540983,-1626225,257063,116665,202404,205990,454882,1411532,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.011104386121,-0.00570775501927,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",18290,18460,18060,18100,1659316,-0.00549450549451,0.0456383593299,0.0890493381468,51.7656515709,17992.157643,17936.1290863,56.0285567025,-6.51547855011,62.5440352526,17768.5,17854,640.590586714,0.0272191863622,0.152113925658,-1.0929119705,,,,,"2024-10-14T06:50:15.000+09:00",9118,36707,0,0.0204419889503,0.129834254144,0.185082872928,1,0.00494505494505,0.021978021978,0.0186566114191,0.0137784250028,0.00309550037031,-0.000359971190614,0.00345547156092,0.0353917451223,24.1255832445,"train",18340,-0.0130861504907,1.01865661142,0.986913849509,2811925.6,3016620.9,0.550057847839,113528385,0.100912746444,19119.918144,16417.081856,0.622648937883,-1760939,-1352177,-2513221,1414521,962830,1185736,344736,394023,1318595,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.00462884120297,0.000308352090474,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",18200,18500,18150,18470,2294944,0.0204419889503,0.0608845491097,0.114665057333,55.411125501,18065.6718518,17975.6750799,89.9967718651,12.7869715329,77.2098003322,17863.5,17844.8,623.405544806,0.0273692634372,0.141680284755,-0.589613243712,,,,,"2024-10-15T06:50:15.000+09:00",35587,207605,0,0.0286951813752,0.1180292366,0.131564699513,1,0.00552486187845,0.0193370165746,0.0339519131189,0.0350354164799,0.00487259187142,0.000692310315806,0.00418028155561,0.0337523305255,24.4701220735,"train",18283.6666667,0.0101912453738,1.03395191312,1.01019124537,2835242.6,3024274.15,0.758841257827,115823329,0.174010894482,19128.9528834,16598.0471166,0.739637527393,-1839330,-1236121,-3390236,1886656,1186216,1748525,-37379,45433,1666991,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.0102837624426,0.0213758653154,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",18650,19350,18650,19000,9302369,0.0286951813752,0.03995621237,0.130952380952,60.0668759779,18209.4146438,18051.5509999,157.863643894,41.8023060052,116.061337889,17973.5,17847.4,641.733720177,0.0277751424871,0.140095581985,3.25531256077,,,,,"2024-10-16T06:50:15.000+09:00",-6506,338614,0,0.0242105263158,0.0868421052632,0.0973684210526,1,0.00974553329724,0.0378992961559,0.0571118591259,0.0645808353037,0.00830861283655,0.0022001213687,0.00610849146785,0.0337754589567,25.897973915,"train",18252,0.0409818102126,1.05711185913,1.04098181021,3946771.6,3397911.25,2.73767273939,125125698,0.264837332052,19232.5039714,16714.4960286,0.907663527407,-902832,-2054086,-4133050,1049520,1705260,2360197,-152653,346563,1782072,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.0248221822024,0.0240863479943,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",18820,19950,18550,19460,10748471,0.0242105263158,0.0593358737071,0.175120772947,63.6176317154,18401.8123909,18155.8805555,245.93183544,82.6282118922,163.303623548,18118.5,17866,695.895597307,0.0275978450939,0.137131521682,2.90847951287,,,,,"2024-10-17T06:50:15.000+09:00",-20797,51434,0,0.0868448098664,0.032887975334,0.0662898252826,1,-0.00947368421053,0.0736842105263,0.0740403455032,0.0892197470055,0.0126378127153,0.00424605405407,0.00839175866124,0.0357603081864,26.0663904256,"train",18216.3333333,0.0682720635327,1.0740403455,1.06827206353,5278899.2,3856556.15,2.78706456796,135874169,0.393121710415,19360.8087378,16876.1912622,1.03992214624,-932539,-2612461,-4795932,573131,2289415,2695361,359008,327706,2106152,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.032978492292,0.0345748276301,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",21100,21500,20550,21150,34706921,0.0868448098664,0.162087912088,0.291997556506,73.0860672995,18824.6104846,18377.667181,446.943303626,155.491230239,291.452073387,18357.5,17917.8,791.903054642,0.0320104461036,0.17368109333,4.11684347806,,,,,"2024-10-18T06:50:15.000+09:00",-1038,1815295,0,-0.0330969267139,-0.0141843971631,0.0614657210402,0,0.0842754367934,0.0488180883864,0.15211766308,0.18039044972,0.0211320710934,0.00735183121697,0.0137802398764,0.0374422248058,27.321844862,"train",18218.8333333,0.160886628306,1.15211766308,1.16088662831,11742404.2,5490697.65,6.32104027801,170581090,0.610604838167,19951.6753354,16763.3246646,1.37584468847,-2404400,-3173493,-6205672,676218,1605371,2690000,1675883,1515326,3481183,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.0872508841243,0.087798073816,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",20900,21300,20100,20450,10127307,-0.0330969267139,0.129834254144,0.154714850367,65.4842074647,19074.6704101,18531.1733157,543.497094328,233.092403057,310.404691272,18494.5,17950.2,821.052836454,0.0294161280955,0.195197778667,0.607808400162,,,,,"2024-10-21T06:50:15.000+09:00",22078,166561,0,0.00977995110024,0.00733496332518,0.0684596577017,1,-0.0118203309693,0.0567375886525,0.105734137176,0.139263072278,0.0265768750283,0.0113981615187,0.0151787135096,0.0401492829562,26.0564841583,"train",18205.5,0.123286918788,1.10573413718,1.12328691879,13436002.4,5773665.5,1.75405156395,160453783,0.454283972634,20299.5426588,16689.4573412,1.04167694888,-3291995,-3585142,-7500902,612314,903053,2933476,2590814,2592641,4496205,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,-0.0271643011055,-0.0176210163278,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",21350,21400,20300,20650,12710750,0.00977995110024,0.1180292366,0.137114537445,66.5545885983,19317.0288085,18688.1234405,628.90536802,312.254996049,316.650371971,18619,17989,840.97763385,0.0291400831286,0.217583674866,0.899942677452,,,,,"2024-10-22T06:50:15.000+09:00",-26599,-794792,0,0,0.0363196125908,0.043583535109,1,0.0440097799511,0.0537897310513,0.109082120415,0.147923731169,0.0304554657637,0.0151213073147,0.015334158449,0.0407253091453,26.2934292485,"train",18199.6666667,0.134636165498,1.10908212041,1.1346361655,15519163.6,6122658.45,2.07601813882,173164533,0.485389912612,20644.5952212,16593.4047788,1.00133412115,-9790178,-10563309,-14992894,4646123,5048882,7443561,5244677,5609762,7672827,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.00550054852027,0.000844978582255,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",20300,21300,20000,20650,13625006,0,0.0868421052632,0.103687867451,66.5545885983,19522.1012995,18833.4476301,688.653669426,387.534730725,301.118938701,18716,18048.2,873.764945718,0.0286665316845,0.23627362898,0.942134804264,,,,,"2024-10-23T06:50:15.000+09:00",-18261,-177558,0,-0.0266343825666,0.0581113801453,0.0847457627119,1,-0.0169491525424,0.0629539951574,0.103334045736,0.14415842023,0.033348845977,0.0187668150472,0.0145820309298,0.0423130724319,26.3628879373,"train",18207.1666667,0.134168779693,1.10333404574,1.13416877969,16383691,6567893.55,2.07448642343,173164533,0.416550820925,20927.04862,16504.95138,0.937349043912,-8315075,-10585736,-14024350,4561819,5117670,6802823,3867687,5535666,7330106,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.0131366798213,0.0284360813211,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",20650,20800,19960,20100,6418161,-0.0266343825666,0.032887975334,0.119153674833,60.5644052806,19611.0087919,18927.2663241,683.742467741,446.776278128,236.966189613,18823,18133,871.353163881,0.0277353893966,0.240228678243,-0.0271113269204,,,,,"2024-10-24T06:50:15.000+09:00",21572,305722,0,0.0373134328358,0.0646766169154,0.0796019900498,1,0,0.0406779661017,0.0678425330712,0.108476258755,0.0340170381961,0.0222276755288,0.0117893626673,0.0433509036757,25.5831172801,"train",18205.5,0.104061959298,1.06784253307,1.1040619593,15517629,6621103.4,0.969349157121,166746372,0.405166848776,21083.9122053,16562.0877947,0.782408135313,-6891160,-9543763,-13706326,3875363,4205285,6185529,3132215,5365848,7594948,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.0378842366919,-0.0359119511664,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",19850,21000,19840,20850,8918248,0.0373134328358,-0.0141843971631,0.145604395604,65.1682499519,19801.6228239,19069.6910409,731.931783028,503.807379108,228.12440392,18955.5,18212.6,891.970795032,0.028532185699,0.253787172072,0.273920163098,,,,,"2024-10-25T06:50:15.000+09:00",-8665,-60599,0,-0.0119904076739,-0.0383693045564,0.00239808153477,0,-0.0124378109453,0.0577114427861,0.0999446071061,0.144811833566,0.0351046418719,0.0241634234584,0.0109412184134,0.0427803738625,25.9487192999,"train",18221.6666667,0.144242202506,1.09994460711,1.14424220251,10359894.4,6870779.45,1.29799654681,175664620,0.426782386386,21360.8313701,16550.1686299,0.893812682849,-698392,-8857301,-13974030,-444156,3928508,5873078,1113341,5047220,8173787,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.0444644779886,0.0515379930151,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",20850,21300,20550,20600,4764600,-0.0119904076739,0.00733496332518,0.13436123348,62.5470362338,19924.4500818,19183.0472601,741.402821694,551.326467625,190.076354069,19077.5,18287.6,881.830023958,0.028772569068,0.259780583609,-0.297710518487,,,,,"2024-10-28T06:50:15.000+09:00",4562,-4354,0,0.0388349514563,-0.0300970873786,0.0728155339806,0,0,0.0359712230216,0.0798060542524,0.126446335222,0.0359904282376,0.0267634207585,0.00922700747908,0.0428072827164,25.3097705009,"train",18234.6666667,0.129716291313,1.07980605425,1.12971629131,9287353,6976337.9,0.682965772056,170900020,0.405193848194,21555.4820419,16599.5179581,0.807205616153,-464429,-7758170,-14407308,-283516,4221840,6540542,828067,3772919,8006514,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0128582782527,-0.0022162479385,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",20800,21700,20750,21400,11033510,0.0388349514563,0.0363196125908,0.182320441989,67.1064755958,20151.4577615,19347.2659815,804.191779946,601.89953009,202.292249857,19242.5,18364.8,897.413593676,0.0294946200418,0.273398599517,0.489530510481,,,,,"2024-10-29T06:50:15.000+09:00",64123,269921,0,0.0210280373832,-0.0654205607477,0.035046728972,0,0.00970873786408,0.0461165048544,0.11212160582,0.165272695592,0.0375790551377,0.0281261462659,0.00945290887182,0.0419352146577,26.1875937646,"train",18275.8333333,0.170945237335,1.11212160582,1.17094523734,8951905,7411384.4,1.48872456271,181933530,0.471581760083,21872.9362756,16612.0637244,0.910103073017,-2713232,-2466817,-15844073,2293529,1852691,8320874,583244,704415,7704093,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,0.0275469327823,0.0208670928896,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",21800,22150,21500,21850,12069996,0.0210280373832,0.0581113801453,0.184281842818,69.3656082144,20412.771952,19532.6536866,880.118265415,657.543277155,222.57498826,19412.5,18448,886.88405127,0.0295270109253,0.292090202428,0.566859688504,,,,,"2024-10-30T06:50:15.000+09:00",-5259,53098,0,-0.0205949656751,-0.0663615560641,-0.0366132723112,0,0.018691588785,0.0303738317757,0.125563425628,0.184410234172,0.0402800121471,0.0300935138286,0.0101864983186,0.040589659097,26.2981894622,"train",18325.5,0.192327630897,1.12556342563,1.1923276309,8640903,7888586.75,1.53005809311,194003526,0.503547235505,22247.6005273,16577.3994727,0.929878936657,-1840550,-2382776,-15771789,2492485,1859174,8525801,-530591,648942,7425608,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.0189724799137,0.0160312785241,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",21850,22000,21250,21400,6459985,-0.0205949656751,0.0646766169154,0.185595567867,64.588437317,20564.6531902,19670.9756358,893.677554424,704.770132609,188.907421816,19580,18509.2,877.106619037,0.0294716726472,0.295061661454,-0.226330714901,,,,,"2024-10-31T06:50:15.000+09:00",-4523,160331,0,-0.0630841121495,-0.0233644859813,-0.0140186915888,0,0,0.0343249427918,0.0929519918284,0.156181790677,0.0417606333843,0.0329331837668,0.00882744961756,0.0409862906092,25.6522837548,"train",18373.3333333,0.16473149492,1.09295199183,1.16473149492,8649267.8,8104782.9,0.797058364142,187543541,0.463439915214,22468.6536656,16691.3463344,0.81502565047,-4244871,-5111881,-17680580,4095566,4442043,10451300,71698,712402,7314927,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-0.0114231420063,-0.0125458377759,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",20150,20800,19700,20050,14011947,-0.0630841121495,-0.0383693045564,0.119486320491,52.8330221611,20485.4757763,19699.0515146,786.424261717,721.10095843,65.3233032869,19687,18547.2,935.884717677,0.0332648217986,0.283450771204,0.734294086617,,,,,"2024-11-01T06:50:15.000+09:00",52940,-561041,0,-0.00349127182045,0.0673316708229,0.069825436409,1,-0.0584112149533,0.0514018691589,0.0184385635191,0.0810257073844,0.0392231551979,0.0359651350838,0.00325802011406,0.0466775420288,26.3614053136,"train",18398.1666667,0.0897824964444,1.01843856352,1.08978249644,9668007.6,8689238.7,1.61256325022,173531594,0.365005981479,22477.1476663,16896.8523337,0.565050320522,-3635415,-5403840,-17975617,3056284,5353131,11003675,468518,59592,7077020,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,-0.0485725287137,-0.0696813296681,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",20600,20750,19850,19980,5749622,-0.00349127182045,-0.0300970873786,0.15424610052,52.3014698106,20407.7102723,19719.8625135,687.847758751,714.450318494,-26.6025597438,19820.5,18583.4,933.321523557,0.0320961564269,0.259246550181,-0.433914180653,,,,,"2024-11-04T06:50:15.000+09:00",-19541,-271989,0,0.001001001001,0.0735735735736,0.0585585585586,1,0.0274314214464,0.0448877805486,0.00804722383391,0.0751530936212,0.0344268147523,0.0357582741989,-0.00133145944664,0.0467127889668,25.4671317237,"train",18417.3333333,0.0848476073264,1.00804722383,1.08484760733,9865012,8850073.25,0.649669425052,167781972,0.340199393265,22389.6981239,17251.3018761,0.531040813574,-3707387,-5625734,-18321223,3334352,5477042,11564765,279144,100019,6859602,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,0.00190356025122,0.0153631948444,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",20050,20150,19350,20000,4911648,0.001001001001,-0.0654205607477,0.148765077542,52.4486738952,20344.985615,19740.6134384,604.372176554,692.434690106,-88.0625135519,19950,18608.4,923.798557589,0.0321273851762,0.23248723353,-0.57870117895,,,,,"2024-11-05T06:50:15.000+09:00",27329,-22756,0,0.02,0.045,0.035,1,0.0035035035035,0.04004004004,0.00250626566416,0.0747834311386,0.0302186088277,0.0346217345053,-0.0044031256776,0.0461899278794,25.3106076375,"train",18438.8333333,0.084667323493,1.00250626566,1.08466732349,8640639.6,8986737.7,0.546544047903,172693620,0.350233210879,22269.0601545,17630.9398455,0.510780229203,-1152143,-3550792,-17817039,894281,3042795,11130584,309365,438523,6798133,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0173323585547,-0.0333313493179,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",19930,20550,19790,20400,4022063,0.02,-0.0663615560641,0.11658456486,55.4124356695,20353.4493665,19789.4568874,563.99247909,666.746247903,-102.753768813,20056.5,18651.8,912.098660618,0.0308214570907,0.218669535894,-0.70801241647,,,,,"2024-11-06T06:50:15.000+09:00",-29333,182035,0,0.0245098039216,0.0220588235294,0.0367647058824,1,-0.0035,0.038,0.0171266173061,0.0937282192603,0.0276466901515,0.0326836396031,-0.00503694945164,0.0447107186578,25.1305956929,"train",18484,0.103657217053,1.01712661731,1.10365721705,7031053,9000604.65,0.44686586695,176715683,0.351234286243,22249.3727733,17863.6272267,0.578321917299,874683,-2688607,-17711205,-153637,2707009,11389113,-601585,-11402,6519769,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0246698107742,0.0230102906853,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",20450,21150,20450,20900,7885107,0.0245098039216,-0.0233644859813,0.137724550898,58.8638639357,20437.5340794,19871.7193402,565.814739149,646.559946152,-80.7452070033,20183,18710.4,900.52018486,0.0310833508765,0.205916823526,-0.187895855857,,,,,"2024-11-07T06:50:15.000+09:00",1,262421,0,0.0239234449761,-0.00717703349282,-0.0909090909091,0,0.00245098039216,0.0343137254902,0.0355249467374,0.11702582521,0.0270724755574,0.030935882591,-0.00386340703365,0.0430870901847,25.8279907863,"train",18568,0.125592417062,1.03552494674,1.12559241706,7316077.4,9190468.35,0.857965742301,184600790,0.364636982837,22261.0096246,18104.9903754,0.672520856378,1121052,-259811,-17527916,-712903,668573,11605316,-304270,-275949,6130007,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.0296982488627,0.0358158519922,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",21200,21700,20500,21400,9313005,0.0239234449761,0.0673316708229,0.175824175824,62.0291980311,20585.6057595,19984.925315,600.680444447,637.384045811,-36.703601364,20343,18777.6,921.911600227,0.0310595513557,0.18976073238,-0.0330346424277,,,,,"2024-11-08T06:50:15.000+09:00",-6089,-34256,0,0.00233644859813,0.0490654205607,-0.126635514019,1,0.0143540669856,0.0574162679426,0.051958904783,0.139655760055,0.0280691796471,0.0297843012061,-0.00171512155906,0.043079981319,26.0180685694,"train",18643.5,0.147853139164,1.05195890478,1.14785313916,6376289,9536648.8,0.976549015835,193913795,0.41275554784,22273.1512894,18412.8487106,0.773812733178,736271,820894,-16613740,-12189,-25678,10861332,-645291,-675286,5946852,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.0234865440083,0.0370942619972,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",21400,21700,21100,21450,4591326,0.00233644859813,0.0735735735736,0.185082872928,62.3412640508,20718.5894888,20093.4493658,625.140123021,634.935261253,-9.79513823248,20510.5,18851.4,898.917914496,0.0309283619711,0.164679330091,-0.768236288068,,,,,"2024-11-11T06:50:15.000+09:00",25729,-20685,0,-0.025641025641,0.018648018648,-0.15710955711,1,0,0.0280373831776,0.0458058067819,0.137846525987,0.0291440616793,0.0296007114803,-0.000456649801048,0.0419075950814,25.3131593536,"train",18720.1666667,0.145823131917,1.04580580678,1.14582313192,6144629.8,9683249.3,0.474151378092,198505121,0.438782134836,22199.3276999,18821.6723001,0.778151524885,-285772,733008,-16236038,12856,-614487,9987448,257562,-32984,6432595,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.00369336947951,-0.0111055843389,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",21300,21900,20900,20900,6806611,-0.025641025641,0.045,0.131564699513,56.8102962,20746.4987982,20153.1938572,593.304941014,626.609197205,-33.3042561915,20632,18909.2,906.138063461,0.0316972377335,0.136770366623,-0.481182591168,,,,,"2024-11-12T06:50:15.000+09:00",-40964,-168906,0,-0.00239234449761,0.0311004784689,-0.168421052632,1,-0.00699300699301,0.04662004662,0.0129895308259,0.105282084911,0.0283877962208,0.0299813013017,-0.00159350508093,0.0433558882039,25.6809093417,"train",18776.1666667,0.113113255279,1.01298953083,1.11311325528,6523622.4,9908832.65,0.68692360043,191698510,0.382866396477,22042.9231021,19221.0768979,0.594973283662,-1564956,-672624,-17253542,105369,-120339,9824029,1345591,760277,7512977,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0141266668569,-0.00608171546319,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",20700,21400,20600,20850,5632665,-0.00239234449761,0.0220588235294,0.0973684210526,56.3210937665,20762.42206,20204.809127,557.612932991,612.809944362,-55.1970113713,20724.5,18977.6,898.556773214,0.0313406174667,0.115535203345,-0.628328409643,,,,,"2024-11-13T06:50:15.000+09:00",-9803,-203025,0,-0.00479616306954,0.0743405275779,-0.176019184652,1,-0.00956937799043,0.0382775119617,0.00605563463534,0.098663687716,0.0267440255631,0.029391364238,-0.00264733867488,0.0430962481158,25.4892024724,"train",18828.8333333,0.107344232693,1.00605563464,1.10734423269,6845742.8,9725347.45,0.579173652043,186065845,0.313305757523,21921.7046609,19527.2953391,0.552413761866,-1922778,-1976567,-17633686,-58930,69029,9752882,1863521,1789820,7963026,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.0169980949769,0.0227434877838,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",21000,21650,20550,20750,7911988,-0.00479616306954,-0.00717703349282,0.0662898252826,55.2955216756,20760.5109739,20245.1936361,515.317337726,593.311423035,-77.9940853094,20789,19035.4,912.945575127,0.0310948743993,0.100762496348,-0.256344523425,,,,,"2024-11-14T06:50:15.000+09:00",1298,-158868,0,0.0819277108434,0.0457831325301,-0.169638554217,1,0.00719424460432,0.052757793765,-0.00187599211121,0.0900742826523,0.0248345704928,0.0285933215921,-0.00375875109925,0.0439973771146,25.8241911613,"train",18869,0.0996873178229,0.998124007889,1.09968731782,6851119,9583523.3,0.82558238263,178153857,0.220585303946,21836.3757683,19741.6242317,0.481382040152,-1750511,-2138555,-17054010,-214418,-116002,9199899,1865553,2136839,7939140,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0215837577383,0.0245766906151,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",21200,22450,20950,22450,17292496,0.0819277108434,0.0490654205607,0.0614657210402,66.4726057865,21020.4323625,20408.512626,611.919736447,597.033085717,14.8866507293,20854,19114.8,969.163748332,0.0304491848027,0.121531404481,2.3639019407,,,,,"2024-11-15T06:50:15.000+09:00",-36633,2840004,0,-0.0267260579065,-0.0690423162584,-0.20579064588,0,0.021686746988,0.0722891566265,0.0765320801765,0.17448259987,0.0272570038506,0.0265939013683,0.000663102482375,0.0431698774313,26.6848291013,"train",18940.6666667,0.185280349161,1.07653208018,1.18528034916,8447017.2,8712802.05,1.98472269894,195446353,0.142693836365,22121.2079545,19586.7920455,1.12973089551,-637236,-2046131,-15486378,-527087,-635237,8620724,1080638,2486206,6917732,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.0811912850734,0.0936582988228,,,1,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",22400,22500,21250,21850,10709767,-0.0267260579065,0.018648018648,0.0684596577017,60.7038671971,21148.0581529,20515.2894686,632.768684317,604.180205437,28.5884788797,20924,19196.8,989.223480594,0.0300965005372,0.126517138465,0.540169612082,,,,,"2024-11-18T06:50:15.000+09:00",-77576,-875661,0,-0.0137299771167,0.0114416475973,-0.210983981693,1,-0.0022271714922,0.0556792873051,0.044255400497,0.138210535089,0.0289596651861,0.0276512679834,0.00130839720273,0.0452733858396,26.1786228873,"train",19002,0.149878960109,1.0442554005,1.14987896011,9670705.4,8741925.05,1.22510396037,184736586,0.138887046395,22247.6223026,19600.3776974,0.849797671951,-364081,-2054876,-14705772,-867030,-810857,8273538,1181674,2713932,6553886,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.0258992221243,-0.0323895358101,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",21550,22150,21300,21550,7772892,-0.0137299771167,0.0311004784689,0.043583535109,57.9938336815,21209.8953601,20591.9346931,617.960667015,606.936297753,11.0243692624,20969,19265.8,979.278946266,0.0302970750793,0.128221162643,-0.204498277335,,,,,"2024-11-19T06:50:15.000+09:00",-43813,-330936,0,0.0394431554524,0.0278422273782,-0.181438515081,1,-0.0137299771167,0.0389016018307,0.0277075683151,0.118562426684,0.028675669003,0.0281640973435,0.000511571659508,0.045442178481,25.8442839494,"train",19048.6666667,0.131312777797,1.02770756832,1.1313127778,9863961.6,8495032.15,0.9149926525,176963694,0.0223610748783,22313.3347797,19624.6652203,0.71609200653,-4448437,-5022036,-11712269,2715896,2494525,7269672,1603105,2394353,4297568,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.035332386855,-0.0197554797282,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",21950,22800,21750,22400,12909089,0.0394431554524,0.0743405275779,0.0847457627119,63.0298983866,21392.9883816,20725.8654566,667.122925061,618.973623215,48.1493018463,21056.5,19356,998.61616439,0.0313304462061,0.139782913606,1.27781772107,,,,,"2024-11-20T06:50:15.000+09:00",-26091,1157460,0,-0.03125,-0.0602678571429,-0.219196428571,0,0.0185614849188,0.0487238979118,0.0638045259184,0.157263897499,0.0297822734402,0.0276327510364,0.00214952240385,0.0445810787674,26.3902584327,"train",19118.1666667,0.171660462562,1.06380452592,1.17166046256,11319246.4,8459236.3,1.52603480293,189872783,0.098757437477,22528.1694602,19584.8305398,0.956454399701,-3365225,-3488578,-10536528,2238818,1662511,6297723,1042941,1665626,4092986,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.038276724367,0.0444174140269,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",22350,22400,21600,21700,5971125,-0.03125,0.0457831325301,0.0796019900498,56.9722328337,21440.2209383,20798.0235709,642.197367403,623.618372052,18.5789953511,21136.5,19437,984.429295505,0.03157543016,0.135150430693,-0.705143734329,,,,,"2024-11-21T06:50:15.000+09:00",-15220,-935114,0,-0.036866359447,-0.0276497695853,-0.167741935484,0,-0.00223214285714,0.0357142857143,0.0266600430535,0.116427432217,0.0295943487283,0.0287381738273,0.000856174900973,0.0453654053228,25.5875134494,"train",19180.3333333,0.131367199041,1.02666004305,1.13136719904,10931073.8,8436884.5,0.707740517249,183901658,0.101668370593,22564.8035392,19708.1964608,0.697261991078,-2858924,-3163289,-10673536,2167178,1570739,6565353,470406,1318785,3892077,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.0354329325027,-0.0265715181018,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",21650,21900,20850,20900,5994908,-0.036866359447,-0.0690423162584,0.00239808153477,50.9460062128,21357.1100247,20805.5773805,551.532644254,609.201226493,-57.6685822385,21139,19511,989.112917255,0.0318389836419,0.134960287432,-0.649536175895,,,,,"2024-11-22T06:50:15.000+09:00",-11670,-320629,0,0.0574162679426,0.0263157894737,-0.145933014354,1,-0.00230414746544,0.0483870967742,-0.0113061166564,0.0711906104249,0.0263891217346,0.0291483840427,-0.00275926230806,0.0473259769021,25.5539254382,"train",19228,0.0869565217391,0.988693883344,1.08695652174,8671556.2,8290717.5,0.723086753348,177906750,0.0135219297968,22565.462758,19712.537242,0.416226344271,-419517,-4804317,-11433394,28617,3050229,7742445,266541,1580256,3450768,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.0361976221117,-0.0335862786164,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",21300,22750,21250,22100,15909665,0.0574162679426,0.0114416475973,0.0728155339806,58.1045547205,21471.4007902,20901.4605375,569.940252678,601.34903173,-31.4087790514,21214,19620.6,1050.60485174,0.0339853323731,0.137880314483,1.8568519881,,,,,"2024-11-25T06:50:15.000+09:00",18206,3161573,0,0.00226244343891,-0.0429864253394,-0.204977375566,0,0.0191387559809,0.0717703349282,0.0417648722542,0.126367185509,0.0257891517049,0.0272103634267,-0.00142121172178,0.047538681074,26.5857702317,"train",19300.3333333,0.145057943732,1.04176487225,1.14505794373,9711535.8,8847970.75,1.79811455638,193816415,0.129500851933,22676.4964957,19751.5035043,0.802906708697,-469214,-3593711,-10541313,-44604,2484937,6536635,411623,895575,3676542,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.0491078946664,0.0627933229031,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",22350,22500,22000,22150,7335876,0.00226244343891,0.0278422273782,0.035046728972,58.3771110441,21575.8006686,20993.9449421,581.855726485,597.450370681,-15.5946441961,21251.5,19732.2,1011.27593376,0.0330374671872,0.142775139991,-0.350917245367,,,,,"2024-11-26T06:50:15.000+09:00",14503,-394184,0,-0.0496613995485,-0.0654627539503,-0.180135440181,0,0.0113122171946,0.0226244343891,0.0422793685152,0.122530685884,0.0262688815569,0.0269729286989,-0.000704047142038,0.0456557983637,25.8138801653,"train",19369.3333333,0.143560267089,1.04227936852,1.14356026709,9624132.6,8663089.05,0.846796790113,201152291,0.110923256641,22768.5929438,19734.4070562,0.79612556162,-84422,1200726,-8044726,-38272,-1183429,4233552,91608,-192712,3400441,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0109709927767,-0.0270133427385,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",22000,22000,21000,21050,7907491,-0.0496613995485,-0.0602678571429,-0.0366132723112,50.5809033962,21494.908258,20998.0971686,496.811089421,577.322514429,-80.5114250076,21211.5,19817.2,1021.18479563,0.0345859544742,0.140854833059,-0.147861148079,,,,,"2024-11-27T06:50:15.000+09:00",-24135,-1978434,0,0.00237529691211,0.00475059382423,-0.131591448931,1,-0.00677200902935,0.0451467268623,-0.00761379440398,0.0622085864804,0.0236014769321,0.0274262477163,-0.00382477078421,0.0485123418351,25.8379769351,"train",19429.6666667,0.083394808626,0.992386205596,1.08339480863,8623813,8454963.8,0.935248356711,193244800,-0.0044868672294,22705.3711457,19717.6288543,0.445945806483,-2858141,-4297233,-12450985,2859674,3671085,8109634,-2475,534840,3978884,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,-0.0441451704711,-0.0443803410407,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",21050,21400,21000,21100,4066364,0.00237529691211,-0.0276497695853,-0.0140186915888,50.9018758051,21434.1531414,21005.6455265,428.50761492,547.559534527,-119.051919607,21196.5,19908,976.814453085,0.0343054281147,0.140780077174,-1.12266045026,,,,,"2024-11-28T06:50:15.000+09:00",11752,-133483,0,0.0165876777251,-0.0995260663507,-0.15355450237,0,0,0.0190023752969,-0.00455263840728,0.059875426964,0.0203084177687,0.0259506888401,-0.00564227107144,0.0462945238429,25.1752881115,"train",19483.6666667,0.0829583753914,0.995447361593,1.08295837539,8242860.8,8335282.75,0.487849557353,197311164,0.0585920315661,22688.5224529,19704.4775471,0.467661344569,-3774171,-4508958,-10070613,3503164,3820923,5944233,307697,732866,3912541,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.00923939569165,0.00403438946062,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",21250,21800,21150,21450,3953289,0.0165876777251,0.0263157894737,0.069825436409,53.1935925182,21436.5911197,21038.5606727,398.030446978,517.653717017,-119.62327004,21266.5,20009.6,957.04199215,0.0312529030834,0.13154456298,-1.05360459459,,,,,"2024-11-29T06:50:15.000+09:00",20247,98120,0,-0.013986013986,-0.128671328671,-0.178554778555,0,0.00710900473934,0.0308056872038,0.00862859426798,0.0719854469854,0.0185561979943,0.0241330404204,-0.00557684242609,0.0446173422914,25.163538373,"train",19533.1666667,0.0981322366232,1.00862859427,1.09813223662,7834537,7832349.85,0.504738561953,201264453,0.177040476556,22665.2462243,19867.7537757,0.565594457669,-1686137,-65894,-6095448,1887495,675449,3064763,-162153,-621406,2769770,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0159444650175,0.0131339204997,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",21300,21350,20300,21150,7293479,-0.013986013986,-0.0429864253394,0.0585585585586,50.9963741332,21392.5001782,21046.8154377,345.684740505,483.259921715,-137.57518121,21325,20078.4,970.824706997,0.0314593715205,0.119168090515,-0.168631985609,,,,,"2024-12-02T06:50:15.000+09:00",22981,-128877,0,-0.0212765957447,-0.145153664303,-0.170212765957,0,-0.00699300699301,0.048951048951,-0.00820633059789,0.0533707865169,0.0163444321752,0.0228491688754,-0.00650473670023,0.0459018773994,25.7618864037,"train",19589.8333333,0.0796416508563,0.991793669402,1.07964165086,6111299.8,7909542.7,0.922111337739,193970974,0.165553199428,22595.6297651,20054.3702349,0.431136510097,2596658,-1231361,-6146940,-1985603,1730086,2789679,-606489,-483272,3093251,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.00548162047282,0.00934381507258,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",21200,21350,20700,20700,3268088,-0.0212765957447,-0.0654627539503,0.035,47.8064776423,21285.9616892,21021.1254053,264.836283975,439.575194167,-174.738910192,21360,20129.2,947.908656497,0.0319134651829,0.108250391499,-1.21992803083,,,,,"2024-12-03T06:50:15.000+09:00",35489,-32611,0,0.0217391304348,-0.16038647343,-0.127536231884,0,0.00236406619385,0.0307328605201,-0.0308988764045,0.0283568149753,0.0127940233804,0.0212355166264,-0.00844149324599,0.0457926887197,24.9376046417,"train",19633.1666667,0.0543383220571,0.969101123596,1.05433832206,5297742.2,7827364.7,0.417520854752,190702886,0.115040417115,22516.1141812,20203.8858188,0.214561065539,2002454,-2422082,-6916016,-1455966,2403229,3593986,-552824,88434,3050352,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0206943268505,-0.0178114900958,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",20850,21350,20750,21150,3594136,0.0217391304348,0.00475059382423,0.0367647058824,51.1004989446,21265.0445063,21030.6716715,234.372834739,398.534722281,-164.161887542,21397.5,20178,926.629466747,0.0319641144335,0.100472506629,-1.12010512332,,,,,"2024-12-04T06:50:15.000+09:00",20190,424246,0,-0.101654846336,-0.187706855792,-0.139479905437,0,0.00724637681159,0.0289855072464,-0.0115667718191,0.0481712756467,0.0110814579073,0.0188432492804,-0.00776179137315,0.0438122679313,25.0542093709,"train",19687.5,0.0742857142857,0.988433228181,1.07428571429,4435071.2,7805968.35,0.460434354695,194297022,0.112614721273,22472.4302303,20322.5697697,0.384876249163,-1087867,1704380,-8057998,674821,-1509404,3893221,466913,-152018,3838268,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.00315270887095,-0.000396286231884,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",20600,20900,18580,19000,25531530,-0.101654846336,-0.0995260663507,-0.0909090909091,38.5743179665,20916.5761207,20880.2515477,36.3245729764,326.09269242,-289.768119444,21302.5,20198.8,1044.01307627,0.038700140033,0.139869992132,3.12393438222,,,,,"2024-12-05T06:50:15.000+09:00",-5158,806545,0,-0.0163157894737,-0.0931578947368,-0.0194736842105,0,-0.0260047281324,0.109692671395,-0.10808590541,-0.0593500603996,0.00191181963033,0.0171627732853,-0.0152509536549,0.0549480566455,26.9076189751,"train",19710,-0.0360223236936,0.89191409459,0.963977676306,8728104.4,8688289.5,2.9386140966,168765492,-0.0911301240595,22792.2902537,19812.7097463,-0.272759787591,-1004624,1538186,-8272616,376171,-1396907,3878753,685600,-105369,4083121,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.0872154239126,-0.0818951474359,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",19180,19390,18480,18690,8487418,-0.0163157894737,-0.128671328671,-0.126635514019,37.1599055498,20574.0259483,20718.0106923,-143.984744051,232.077205126,-376.061949177,21167,20208.6,1034.44071367,0.0382394696432,0.176999695218,-0.0296095117038,,,,,"2024-12-06T06:50:15.000+09:00",834,414057,0,-0.0326377742108,-0.0460139111825,0.0155163188871,0,0.00947368421053,0.0478947368421,-0.117021779185,-0.0751462248746,-0.00770383863302,0.012417185935,-0.0201210245681,0.0553472827006,25.78983929,"train",19734.8333333,-0.0529436107053,0.882978220815,0.947056389295,9634930.2,8647010.15,0.981543661077,160278074,-0.194493359072,23040.2762743,19293.7237257,-0.161141133834,-1503492,-2239437,-9155779,784172,1299906,4390347,762991,1013578,4458634,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.00732634142174,-0.00714500013602,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",18550,18900,17640,18080,10277179,-0.0326377742108,-0.145153664303,-0.15710955711,34.4806961729,20190.3296485,20522.6024929,-332.272844354,119.20719523,-451.480039584,20998.5,20207,1050.55209127,0.0386156228687,0.218969885815,0.25308179655,,,,,"2024-12-09T06:50:15.000+09:00",57238,1888988,0,-0.0387168141593,-0.0464601769912,0.0453539823009,0,-0.00749063670412,0.0674157303371,-0.138986118056,-0.105260553274,-0.0183779228072,0.00659331832024,-0.0249712411274,0.0581057572605,25.9479979979,"train",19759.1666667,-0.0849816540846,0.861013881944,0.915018345915,10231670.2,8931302.8,1.15069203566,150000895,-0.271540597638,23297.5195736,18699.4804264,-0.134727088333,754734,-137544,-7017492,1930161,2406360,5810526,-2509973,-2055502,1070733,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.027031369231,-0.0183145858482,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",17790,17850,17200,17380,7621883,-0.0387168141593,-0.16038647343,-0.168421052632,31.6597641753,19757.9712411,20289.8171231,-531.845881978,-11.0034202117,-520.842461766,20822.5,20192.6,1038.36979904,0.0390214003537,0.267880440876,-0.254529962606,,,,,"2024-12-10T06:50:15.000+09:00",36679,319355,0,-0.0115074798619,0.0149597238205,0.0834292289988,1,-0.0160398230088,0.0359513274336,-0.165325969504,-0.139288650298,-0.0306010288825,-0.00063310818249,-0.0299679207,0.0597450977581,25.6096094088,"train",19772.6666667,-0.121008800027,0.834674030496,0.878991199973,11102429.2,8972066.4,0.849512549305,142379012,-0.274850273065,23611.4702401,18033.5297599,-0.117163272404,846088,381820,-5861572,2195793,2254852,5969177,-2909164,-2461709,-171634,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0108850403058,0.0131786087007,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",17500,17900,16910,17180,13229410,-0.0115074798619,-0.187706855792,-0.176019184652,30.8823655128,19361.3602809,20059.4602991,-698.100018213,-148.422739812,-549.677278401,20639,20167.2,1034.91481339,0.0390016463434,0.31095554363,0.728328122645,,,,,"2024-12-11T06:50:15.000+09:00",9887,-222676,0,0.00291036088475,0.0180442374854,0.1641443539,1,0.00690448791715,0.0569620253165,-0.167595329231,-0.148121702567,-0.040634459733,-0.00863927472712,-0.0319951850059,0.0602395118388,26.149454135,"train",19779,-0.131401992012,0.832404670769,0.868598007988,13029484,9351903.65,1.41462214487,129149602,-0.304302980068,23847.9057325,17430.0942675,-0.0389687775772,-348534,-1500104,-7581535,3585270,4210355,8034547,-3029901,-2483236,-434788,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0357642303215,-0.066658115418,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",17390,17520,16970,17230,6769658,0.00291036088475,-0.0931578947368,-0.169638554217,31.3362946302,19033.4586992,19849.8706473,-816.411948105,-282.020581471,-534.391366634,20463,20150.8,1000.27804101,0.0390779728397,0.345484204294,-0.472421873664,,,,,"2024-12-12T06:50:15.000+09:00",5550,-1077421,0,0.0348229831689,0.0481717933836,0.166569936158,1,0.0122235157159,0.0320139697322,-0.157992474222,-0.144947098874,-0.0473831658795,-0.016367996603,-0.0310151692765,0.0580544423102,25.4823684562,"train",19790.1666667,-0.129365594024,0.842007525778,0.870634405976,9277109.6,9294787.15,0.728328458818,135919260,-0.227195073531,23997.8216362,16928.1783638,0.0426926260072,-3038932,-2171852,-8305913,3216966,5247155,9241910,-59870,-2800972,-854690,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,-0.00729296108858,-0.0187495795618,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",17390,18190,17310,17830,10237930,0.0348229831689,-0.0460139111825,-0.20579064588,36.7080198371,18848.311207,19700.2505994,-851.939392343,-396.004343645,-455.935048698,20232,20149.2,997.401038076,0.0347362164925,0.354750110187,0.257675357694,,,,,"2024-12-13T06:50:15.000+09:00",144726,121444,0,-0.0330902972518,0.00112170499159,0.127313516545,1,0.00928612884504,0.0510737086477,-0.118722815342,-0.115101343974,-0.047781233446,-0.0222100024478,-0.0255712309982,0.0559394861512,25.9302477196,"train",19814.5,-0.100153927679,0.881277184658,0.899846072321,9627212,8942058.85,1.14491865595,146157190,-0.27560298935,23820.6521147,16643.3478853,0.165333957812,-277145,1608167,-5501481,3228426,4699106,9724690,-2856026,-6080726,-4108298,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,0.0186060587755,0.0238305580298,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",17830,17880,17220,17240,6652260,-0.0330902972518,-0.0464601769912,-0.210983981693,33.8995728969,18600.8787136,19518.0098142,-917.131100594,-500.229695035,-416.901405559,20001.5,20147.8,973.300963928,0.0349090220369,0.373237743609,-0.414440594144,,,,,"2024-12-16T06:50:15.000+09:00",-3091,-783419,0,0.0232018561485,0.0191415313225,0.177494199536,1,0,0.0370162647224,-0.138064645152,-0.144323449707,-0.0531978596632,-0.0290156435635,-0.0241822160997,0.0564559723856,25.4654547487,"train",19806.6666667,-0.12958599798,0.861935354848,0.87041400202,8902228.2,8739183.5,0.761199258489,139504930,-0.258786510204,23734.1573644,16268.8426356,0.130089272814,2951031,696193,-4266423,133092,2413286,9034669,-3099012,-3072275,-4715474,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.0380618538244,-0.0482801706695,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",17350,17910,17350,17640,5640808,0.0232018561485,0.0149597238205,-0.181438515081,37.3965759831,18453.0512192,19378.8979762,-925.84675691,-585.35310741,-340.4936495,19806,20152.4,951.636609362,0.0356920821073,0.383397982766,-0.589251136642,,,,,"2024-12-17T06:50:15.000+09:00",57504,356854,0,-0.00850340136054,0.0294784580499,0.179138321995,1,0.00638051044084,0.0324825986079,-0.109360799758,-0.12467001449,-0.0524856438158,-0.033183282733,-0.0193023610828,0.0539476535919,25.3234622052,"train",19798,-0.109000909183,0.890639200242,0.890999090817,8506013.2,8632579.3,0.65343251466,145145738,-0.184289972291,23602.7902233,16009.2097767,0.214759063236,3638090,620150,-219386,-967840,2083522,5558174,-2846733,-2738541,-5304528,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0254027332922,0.0162827377595,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",17840,17850,17420,17490,4083393,-0.00850340136054,0.0180442374854,-0.219196428571,36.6143027519,18304.8894932,19238.9796075,-934.090114343,-655.100508797,-278.989605547,19560.5,20136.8,914.37685155,0.0339022943138,0.381225098205,-0.810251264387,,,,,"2024-12-18T06:50:15.000+09:00",18818,-380610,0,0.032590051458,0.0451686678102,0.243567753002,1,0.0113378684807,0.0243764172336,-0.105851077426,-0.131440943943,-0.0534070963032,-0.0374557180558,-0.0159513782474,0.0522799800772,24.9918233865,"train",19777.6666667,-0.115669189153,0.894148922574,0.884330810847,6676809.8,8191294.5,0.498503991036,141062345,-0.297940929849,23288.9767667,15832.0232333,0.22233969399,2460811,4417512,324555,-1910197,-796361,5575675,-814838,-3865663,-5966077,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.00441760612448,-0.00269119572872,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",17590,18270,17490,18060,5186115,0.032590051458,0.0481717933836,-0.167741935484,41.6125148241,18267.2141866,19151.6477848,-884.433598209,-700.967126679,-183.46647153,19378.5,20130.6,904.778505011,0.0349026518787,0.376442392118,-0.582703425877,,,,,"2024-12-19T06:50:15.000+09:00",10411,526100,0,-0.0116279069767,-0.0110741971207,0.212624584718,0,0.00571755288736,0.0445969125214,-0.0680393219289,-0.102858335072,-0.0489719600337,-0.0388132406799,-0.0101587193538,0.0500984775754,25.2629502469,"train",19779.3333333,-0.0869257474131,0.931960678071,0.913074252587,6360101.2,8152044,0.636173578062,146248460,-0.230943294712,23025.9444478,15731.0555522,0.319257014211,925295,4660420,-482204,-392386,-1196066,6475105,-829203,-3841608,-6015083,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,0.0213478308548,0.0281262157271,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",17700,18060,17470,17850,4646486,-0.0116279069767,0.00112170499159,-0.145933014354,40.3501139259,18203.0273886,19055.2294303,-852.202041714,-731.214109686,-120.987932028,19226,20123.6,882.294326082,0.0343059548839,0.378160548206,-0.670611362709,,,,,"2024-12-20T06:50:15.000+09:00",-48785,-654630,0,-0.0156862745098,-0.0128851540616,0.235294117647,0,-0.0199335548173,0.0326688815061,-0.0715697492978,-0.112981772645,-0.0477424113005,-0.0409643758928,-0.00677803540771,0.049428253562,25.1413805802,"train",19773.5,-0.0972766581536,0.928430250702,0.902723341846,5241812.4,8084622.9,0.574731321111,141601974,-0.2245298046,22861.2573499,15590.7426501,0.310742422399,1470201,2367496,1670332,-590901,-1735805,4938656,-1087400,-969915,-6658469,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.007893673426,0.00730926061934,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",18530,18550,17570,17570,7472877,-0.0156862745098,0.0191415313225,-0.204977375566,38.6657973511,18105.6385596,18945.2124355,-839.573875893,-752.886062927,-86.6878129657,18999.5,20113,889.27330279,0.0309513231305,0.363226624713,-0.0395432733269,,,,,"2024-12-23T06:50:15.000+09:00",-101491,-1194515,0,0.0335799658509,-0.00113830392715,0.36311895276,0,0.0380952380952,0.0549019607843,-0.0752388220743,-0.126435638642,-0.047784512003,-0.0428506581063,-0.00493385389674,0.0506131646437,25.6007388047,"train",19763.6666667,-0.110994923344,0.924761177926,0.889005076656,5405935.8,7662783.5,0.975217034384,134129097,-0.389462380087,22450.0621281,15548.9378719,0.292859837481,-1025188,441293,-231419,834404,-95049,6454683,105737,-660914,-6271963,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.00263992260314,0.00776629431362,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",17830,18330,17770,18160,4139796,0.0335799658509,0.0294784580499,-0.180135440181,43.9728807641,18114.0018581,18887.0485514,-773.04669326,-756.918188994,-16.128504266,18800,20106.8,880.039495448,0.0323391508578,0.334776940393,-0.691514355697,,,,,"2024-12-24T06:50:15.000+09:00",59911,422502,0,0.00660792951542,-0.00550660792952,0.313325991189,0,0.0147979510529,0.0318725099602,-0.0340425531915,-0.096822965365,-0.0425686505099,-0.0416805170151,-0.000888133494824,0.0484603246392,25.0431337214,"train",19764.6666667,-0.0811886531521,0.965957446809,0.918811346848,5105733.4,7502979.5,0.551753606684,138268893,-0.419056176283,21946.9032397,15653.0967603,0.398312729809,630459,1652789,232677,-855196,-1083422,5658181,175022,-819853,-5931669,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,0.0178321963689,0.0172252801511,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",18160,18690,18160,18280,4603391,0.00660792951542,0.0451686678102,-0.131591448931,45.014985693,18139.5400338,18842.081992,-702.541958225,-746.04294284,43.5009846149,18661.5,20092.4,855.036674345,0.0311343420902,0.319148377003,-0.557705537394,,,,,"2024-12-26T06:50:15.000+09:00",958,139753,0,-0.0229759299781,-0.00437636761488,0.351203501094,0,0,0.0291850220264,-0.0204431583742,-0.0902032609345,-0.0384322734259,-0.0408119771794,0.00237970375355,0.0467744351392,25.1558666088,"train",19761.8333333,-0.0749846083781,0.979556841626,0.925015391622,5209733,7337774.5,0.627355201499,142872284,-0.343241101236,21639.3937187,15683.6062813,0.435944658199,1679877,1586562,6208350,-1825624,-1651232,253358,90617,-64460,-6565377,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.00721808262699,0.00532708621997,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",18470,18520,17860,17860,3625772,-0.0229759299781,-0.0110741971207,-0.15355450237,42.0658449333,18096.5338748,18769.3351778,-672.801303047,-731.394614882,58.5933118342,18499.5,20060.4,841.10548332,0.0312618023964,0.300036819685,-0.750218547252,,,,,"2024-12-27T06:50:15.000+09:00",-11137,-349605,0,-0.013437849944,0.0431131019037,0.338185890258,1,0.0103938730853,0.0361050328228,-0.0345685018514,-0.109688740005,-0.0376708456353,-0.040951546186,0.00328070055063,0.0470943719664,24.8938966436,"train",19758.6666667,-0.0960928537688,0.965431498149,0.903907146231,4897664.4,7315744.9,0.495612141971,139246512,-0.396847161798,21274.7655729,15724.2344271,0.384785800997,1467635,983633,5010387,-2030443,-1733106,921076,483542,651831,-6096118,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.0185301561266,-0.0164034637594,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",18130,18180,17430,17620,4586870,-0.013437849944,-0.0128851540616,-0.178554778555,40.4356142442,18023.2209709,18684.1992387,-660.978267759,-717.311345457,56.3330776978,18308,19989.8,834.597948797,0.030771852676,0.266895194593,-0.563519520239,,,,,"2024-12-30T06:50:15.000+09:00",-10399,-261033,0,-0.00397275822928,0.0771850170261,0.325198637911,1,0.015117581187,0.041993281075,-0.0375792003496,-0.118550460735,-0.0375129550374,-0.0407100650089,0.0031971099715,0.0473665124175,25.1154983317,"train",19753.8333333,-0.108021227947,0.96242079965,0.891978772053,4885741.2,7347423.95,0.624282746064,134659642,-0.453252809782,20751.1586113,15864.8413887,0.35919866258,-90207,92381,1828607,-632011,-1124532,3138675,661104,928651,-5108412,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.00318954461859,0.000874505748372,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",17600,17840,17500,17550,2594742,-0.00397275822928,-0.00113830392715,-0.170212765957,39.9493186817,17950.4177446,18600.1844803,-649.766735636,-703.802423493,54.0356878568,18128,19931.8,799.269523883,0.0307729674431,0.229811694844,-0.902250158315,,,,,"2025-01-02T06:50:15.000+09:00",17628,58,0,0.0290598290598,0.0769230769231,0.390313390313,1,-0.0011350737798,0.0192962542565,-0.0318843777582,-0.119497486429,-0.0370237456203,-0.0401027021933,0.00307895657304,0.0455424230133,24.5418068766,"train",19757.8333333,-0.11174470885,0.968115622242,0.88825529115,3910114.2,7112487.1,0.364815002617,132064900,-0.435192873671,20211.0132021,16044.9867979,0.361258680592,-1194750,1417000,2416942,400289,-2085347,2639250,712329,542132,-5246559,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.00177712205618,-0.022321933117,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",17600,18240,17600,18060,3032474,0.0290598290598,-0.00550660792952,-0.127536231884,45.1271794212,17967.2765532,18560.1708151,-592.894261914,-681.620791177,88.726529263,17996,19880,791.464557891,0.0316940684563,0.190789337479,-0.810970682194,,,,,"2025-01-03T06:50:15.000+09:00",-26826,295185,0,0.0077519379845,0.0426356589147,0.326135105205,1,0.002849002849,0.0364672364672,0.00355634585463,-0.0915492957746,-0.0328291396409,-0.0377420150153,0.00491287537448,0.0438241726407,24.726344173,"train",19768.6666667,-0.0864330759114,1.00355634585,0.913566924089,3688649.8,7100706.4,0.427066523973,135097374,-0.391549156292,19712.7224586,16279.2775414,0.51864017089,505370,858544,3513303,-317096,-1195006,2059946,-258010,218799,-5801304,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.0292890444348,0.0166149389848,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",18220,18370,17960,18200,4544088,0.0077519379845,-0.00437636761488,-0.139479905437,46.4911364765,18003.0801604,18533.4914954,-530.411335073,-651.378899956,120.967564883,17848.5,19831,764.217089471,0.0312188244807,0.10504993323,-0.52213011674,,,,,"2025-01-06T06:50:15.000+09:00",-2743,265126,0,0.0236263736264,0.0989010989011,0.318681318681,1,0.00885935769657,0.0227021040975,0.0196935316693,-0.0822449699965,-0.0291434799491,-0.0357900494481,0.00664656949908,0.0419899499709,25.1385144785,"train",19767.5,-0.0792968255976,1.01969353167,0.920703174402,3676789.2,7148204,0.635696463056,139641462,-0.382302743458,18785.9918666,16911.0081334,0.687468293065,1050727,-536769,3967201,-695579,5513,1768275,-405476,432558,-5980801,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.0101643083576,-0.0201087730243,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",18500,18740,18190,18630,5055167,0.0236263736264,0.0431131019037,-0.0194736842105,50.5563126117,18099.5293665,18540.6402736,-441.110907091,-609.325301383,168.214394292,17830,19801.6,748.915868794,0.023109502459,0.0961321465123,-0.399906930638,,,,,"2025-01-07T06:50:15.000+09:00",77250,582856,0,0.0187869028449,0.0789049919485,0.245303274289,1,0.0164835164835,0.0302197802198,0.0448681996635,-0.0591669360052,-0.0236774507295,-0.0327066721086,0.00902922137907,0.0401994561886,25.2684499101,"train",19771.8333333,-0.0577505036626,1.04486819966,0.942249496337,3962668.2,6124385.85,0.825416151727,144696629,-0.196500217242,18687.0180862,16972.9819138,0.966734607427,214423,163788,3635989,-88694,-143598,2174385,-137416,-78826,-6069575,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,0.00449388771365,0.0063400439959,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",18900,19080,18740,18980,4591740,0.0187869028449,0.0771850170261,0.0155163188871,53.6434037606,18234.986387,18573.1854385,-338.199051469,-555.100051401,216.900999931,17844.5,19764.2,727.564735309,0.0231909307537,0.103345367761,-0.507523034212,,,,,"2025-01-08T06:50:15.000+09:00",-28593,364177,0,-0.00421496311907,0.059009483667,0.211801896733,1,0.0144927536232,0.0182501341922,0.063633052201,-0.0396778012771,-0.0178187066106,-0.0292465780506,0.01142787144,0.0383332315758,25.1909106673,"train",19784.8333333,-0.0406793082243,1.0636330522,0.959320691776,3963642.2,5929601.95,0.774375757213,149288369,-0.0926681511901,18766.5732075,16922.4267925,1.11573202147,-363866,584885,4652929,-272655,-835650,1003119,629025,186720,-5935270,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,0.0173965852417,0.0183272672106,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",18690,18900,18370,18900,3834048,-0.00421496311907,0.0769230769231,0.0453539823009,52.8314381061,18337.2961736,18597.3939245,-260.097750894,-496.099591299,236.001840405,17885.5,19730.2,719.167254215,0.0219197020266,0.114868304628,-0.716880845772,,,,,"2025-01-09T06:50:15.000+09:00",-11760,35870,0,-0.0037037037037,0.0740740740741,0.246031746032,1,-0.0152792413066,0.0279241306639,0.0567219255822,-0.0420776271908,-0.0137617857616,-0.0262486556243,0.0124868698627,0.0380511774717,25.0063489231,"train",19798.1666667,-0.0453661534317,1.05672192558,0.954633846568,4211503.4,5607445.4,0.683742368673,145454321,-0.0405405106575,18912.7385312,16858.2614688,0.993799623543,-1253344,-595363,1959123,207822,-186954,45936,1002868,723097,-2467960,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0158316719189,-0.00608050489189,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",19060,19060,18350,18830,4165547,-0.0037037037037,0.0426356589147,0.0834292289988,52.0884944581,18413.0967623,18614.6240042,-201.527241886,-437.185121417,235.657879531,17958,19678.8,718.512450343,0.0198627997191,0.120027948516,-0.518501455963,,,,,"2025-01-10T06:50:15.000+09:00",-103281,-665676,0,0.0621348911312,0.104620286776,0.287838555497,1,0.00846560846561,0.0375661375661,0.0485577458514,-0.0431327113442,-0.010702455756,-0.023217478567,0.012515022811,0.0381578571611,25.0855647792,"train",19804.1666667,-0.0491899852725,1.04855774585,0.950810014728,4438118,5434628.6,0.766482368271,141288774,-0.0100304738396,19035.7309497,16880.2690503,0.904553659808,-1511154,-1852736,1278747,384264,557762,362856,1104952,1284136,-2055459,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.00404086480721,-0.00910925933646,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",19770,20550,19300,20000,21673672,0.0621348911312,0.0989010989011,0.1641443539,61.766395726,18657.2357219,18717.2444483,-60.008726374,-361.749842408,301.741116034,18099,19641.8,790.047275318,0.0231598578942,0.148044623848,3.95917781383,,,,,"2025-01-13T06:50:15.000+09:00",-86259,850358,0,0.005,0.0875,0.2275,1,0.0499203398832,0.0663834306957,0.105033427261,0.0182366178253,-0.0030004363187,-0.0180874921204,0.0150870558017,0.0395023637659,26.7950963625,"train",19820.8333333,0.0090393104898,1.10503342726,1.00903931049,7864034.8,5856841.7,3.70057329704,162962446,0.288661071376,19438.7298235,16759.2701765,1.20947140485,-1235697,-1701539,3765766,757987,617916,-1824164,501448,1093644,-2403921,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,0.0645616328735,0.0699162931657,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",20300,20550,19820,20100,7574561,0.005,0.0789049919485,0.166569936158,62.4642824128,18879.199457,18819.6707855,59.52867155,-277.494139616,337.022811166,18242.5,19615.8,785.758184224,0.023141850381,0.168504253326,0.41853100615,,,,,"2025-01-14T06:50:15.000+09:00",-27724,-181395,0,0,0.089552238806,0.373134328358,1,0.015,0.0365,0.101822666849,0.0246841831585,0.00296162545025,-0.0138056785879,0.0167673040381,0.0390924469763,25.7487810479,"train",19831.5,0.0135390666364,1.10182266685,1.01353906664,8367913.6,5897086.85,1.28445810494,170537007,0.29351566189,19779.4694206,16705.5305794,1.10427357078,-196340,-1006126,4801715,-138169,-236429,-3309199,397667,1258180,-2010423,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.0154222149791,0.0184839599382,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",19940,20200,19830,20100,3913984,0,0.059009483667,0.127313516545,62.4642824128,19067.0149252,18914.5099866,152.504938624,-191.494323968,343.999262592,18356,19616.8,756.061171065,0.022354669494,0.187669771487,-0.427290783877,,,,,"2025-01-15T06:50:15.000+09:00",-21324,138176,0,0.00995024875622,0.0970149253731,0.402985074627,1,-0.00796019900498,0.018407960199,0.095009806058,0.0246319481261,0.00758731037929,-0.00952708079445,0.0171143911737,0.0376149836351,25.0885414331,"train",19814,0.0144342384173,1.09500980606,1.01443423842,8232362.4,5580889.55,0.701319021804,170537007,0.218422321223,20078.4331627,16633.5668373,1.00626057305,-616716,-2105586,939176,137596,968013,-2727974,629134,1284245,1429701,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.00314915085397,-0.0138800638229,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",20200,20600,19900,20300,5122024,0.00995024875622,0.0740740740741,0.177494199536,63.9889488282,19256.7049367,19017.1388764,239.56606025,-105.282247125,344.848307375,18509,19623.2,752.056801703,0.0204542028288,0.198654050162,-0.0981818927744,,,,,"2025-01-16T06:50:15.000+09:00",-62990,96705,0,0.0246305418719,0.179802955665,0.492610837438,1,0.00497512437811,0.0348258706468,0.0967637365606,0.0344897875984,0.0118012837562,-0.00518631759235,0.0169876013485,0.0370471330888,25.3674363964,"train",19811.5,0.0246573959569,1.09676373656,1.02465739596,8489957.6,5504377.75,0.930536426211,175659031,0.328412244236,20347.4439072,16670.5560928,0.987096721571,-755633,-1203828,59102,-61834,348260,-2019090,992638,1083414,1687729,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.0101864944517,0.018905181629,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",21000,21100,20600,20800,6025092,0.0246305418719,0.104620286776,0.179138321995,67.5388679934,19494.1349464,19149.2026634,344.93228306,-15.2393410879,360.171624147,18667,19639.2,755.481315867,0.0205081665035,0.219016740795,0.128724613319,,,,,"2025-01-17T06:50:15.000+09:00",-10684,95426,0,0.0456730769231,0.146634615385,0.435096153846,1,0.0344827586207,0.0246305418719,0.114265816682,0.0591062772414,0.0165832828394,-0.000732660629224,0.0173159434686,0.036321217109,25.5541515726,"train",19814,0.0497627939841,1.11426581668,1.04976279398,8861866.6,5523591.95,1.09079237832,181684123,0.330748409104,20711.1927502,16622.8072498,1.02172183856,-1351910,-846882,-188285,639388,18695,-1701971,914858,1068086,1751168,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,0.0123428627934,0.00688205604401,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",21500,22000,21150,21750,13756111,0.0456730769231,0.0875,0.243567753002,72.9874817524,19841.1911085,19341.8543179,499.336790582,87.6758852461,411.660905336,18880,19666.2,787.232650448,0.0216331397091,0.251154508881,1.81490821997,,,,,"2025-01-20T06:50:15.000+09:00",-48685,567671,0,0.00689655172414,0.135632183908,0.31724137931,1,0.0336538461538,0.0408653846154,0.152012711864,0.105958446472,0.0229580133601,0.00403107518373,0.0189269381764,0.0361946046183,26.4243627562,"train",19832.3333333,0.0966939509555,1.15201271186,1.09669395096,7278354.4,6007227.85,2.28992662564,195440234,0.452603849544,21250.8985638,16509.1014362,1.10525575488,-703471,-1573360,-2225106,-40781,169245,-858558,836170,1618967,3080709,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0472319357118,0.0450517359311,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",22100,22900,21600,21900,16311734,0.00689655172414,0.089552238806,0.212624584718,73.7370617881,20157.930938,19531.3465907,626.584347296,195.457577656,431.12676964,19072,19686.2,823.858889702,0.0210799043671,0.280666415922,2.02407291621,,,,,"2025-01-21T06:50:15.000+09:00",-4077,29433,0,0.00684931506849,0.0913242009132,0.321917808219,1,0.016091954023,0.0597701149425,0.148280201342,0.112454409688,0.0286111574108,0.00892500354594,0.0196861538648,0.0376191273837,26.6016371999,"train",19862.3333333,0.102589490996,1.14828020134,1.102589491,9025789,6563508.8,2.48521552984,211751968,0.498997639799,21748.4349422,16395.5650578,1.02831472855,-1379488,-2386976,-2245681,178370,664799,-1448334,1177258,1863005,3694190,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.00828348679576,0.00279824762169,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",22150,22350,21700,22050,6325422,0.00684931506849,0.0970149253731,0.235294117647,74.499127908,20449.018486,19717.9135099,731.10497609,302.587057343,428.517918747,19282,19699.2,811.44039758,0.0205132727264,0.30172617734,-0.0671380308096,,,,,"2025-01-22T06:50:15.000+09:00",-7811,-116286,0,0.0861678004535,0.0589569160998,0.274376417234,1,0.0114155251142,0.0296803652968,0.143553573281,0.119334795322,0.0331566882581,0.0137227690405,0.0194339192176,0.0368000180309,25.6611551906,"train",19882.3333333,0.109024762352,1.14355357328,1.10902476235,9508076.6,6647455.6,0.951555359016,218077390,0.575223217738,22190.9420757,16373.0579243,0.975774341312,-2214277,-2444443,-3872763,391026,272125,-720044,1673303,2112255,4511871,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.00765088646589,0.00903440150996,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",22550,24250,22500,23950,31258484,0.0861678004535,0.179802955665,0.36311895276,81.7305276794,20987.6310266,20031.401398,956.229628553,433.315571585,522.914056968,19601,19749.2,910.623226325,0.0253675907275,0.350900983489,3.25289642366,,,,,"2025-01-23T06:50:15.000+09:00",19318,5719073,0,-0.00417536534447,0.0187891440501,0.179540709812,1,0.0226757369615,0.0793650793651,0.221876434876,0.212707350171,0.0399260805241,0.0180925082081,0.021833572316,0.0380218466106,27.3415249881,"train",19938.1666667,0.201213752518,1.22187643488,1.20121375252,14735368.6,7836735.95,3.98871216275,249335874,0.735043120854,23040.0050887,16161.9949113,1.13230496726,-1513312,-2331039,-2713230,-397509,-166430,-2090471,1786779,2413108,4761751,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0746389465479,0.0775735877743,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",24050,24100,23400,23850,10160667,-0.00417536534447,0.146634615385,0.313325991189,80.4376489538,21427.995484,20314.2605537,1113.7349303,569.399443328,544.335486971,19885.5,19808.2,895.578710159,0.025387996778,0.385593739351,0.282321416047,,,,,"2025-01-24T06:50:15.000+09:00",-62498,-784529,0,0.0356394129979,0.0041928721174,0.157232704403,1,0.00417536534447,0.0292275574113,0.199366372482,0.204046808897,0.0466974813542,0.0238741904959,0.0228232908583,0.0375504700276,26.2135741439,"train",19979,0.193753441113,1.19936637248,1.19375344111,15562483.6,8137779.5,1.24857978764,239175207,0.619986778949,23719.3621519,16051.6378481,1.01703736896,-969627,-2004693,-3845767,-479886,-454475,-1073024,1412436,2360583,4931604,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.00821931715221,0.0071586325526,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",24900,25150,24300,24700,15520011,0.0356394129979,0.135632183908,0.351203501094,82.9120349169,21931.3807942,20639.1301424,1292.25065183,713.969685029,578.280966805,20206.5,19885.2,924.465945147,0.0257493559924,0.424645729911,0.937793422928,,,,,"2025-01-31T06:50:15.000+09:00",4683,823496,0,-0.0323886639676,-0.0283400809717,0.0951417004049,0,0.0440251572327,0.0356394129979,0.222378937471,0.242129825197,0.0523178401552,0.0289056552643,0.0234121848909,0.0374277710586,26.6721993041,"train",20026.5,0.233365790328,1.22237893747,1.23336579033,15915263.6,8683610.5,1.78727627178,254695218,0.643873501696,24496.8019707,15916.1980293,1.0236810871,-7284255,-9025227,-12836895,5008512,5321418,6114092,2540161,3816246,6961415,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,0.0271679024771,0.0291063540623,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",23500,24100,23150,23900,15303404,-0.0323886639676,0.0913242009132,0.338185890258,73.4902754049,22234.2452874,20880.6760577,1353.56922965,841.889593954,511.679635701,20508.5,19948.2,969.146949065,0.0265224323783,0.432501683036,0.823571890504,,,,,"2025-02-03T06:50:15.000+09:00",35160,-824305,0,-0.0230125523013,-0.0292887029289,0.0627615062762,0,-0.0485829959514,0.0384615384615,0.165370456152,0.198103086995,0.0566346958014,0.0352255060232,0.0214091897783,0.0405500815509,26.6252195832,"train",20068.1666667,0.190940876513,1.16537045615,1.19094087651,15713597.6,9267492.1,1.65129938444,239391814,0.540304221031,24943.4803833,16073.5196167,0.882357948278,-7098667,-8050218,-11279532,4769993,4425193,4709965,2557548,3793398,6835757,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.0247294082123,-0.0317711597823,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",23150,23800,23100,23350,9026940,-0.0230125523013,0.0589569160998,0.325198637911,67.7870739278,22405.8998586,21063.5889424,1342.31091621,941.973858406,400.337057807,20795,19966.2,957.065024132,0.0271115375854,0.422378530574,-0.0637952441166,,,,,"2025-02-04T06:50:15.000+09:00",-125898,1164984,0,0.0449678800857,-0.0149892933619,0.0920770877944,0,-0.0313807531381,0.0292887029289,0.122866073575,0.169476415142,0.0574865488742,0.0403414928653,0.0171450560089,0.040987795466,26.0740762606,"train",20123.1666667,0.160354152345,1.12286607358,1.16035415235,16253901.2,9489495.6,0.951256039362,230364874,0.504269331238,25186.6807716,16403.3192284,0.790890906336,-8257405,-8047821,-12012965,5734688,4889187,5293675,2853717,3540997,7124217,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.0021804070174,0.0106141623317,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",24000,24750,23650,24400,9612429,0.0449678800857,0.0187891440501,0.390313390313,72.2194884648,22712.6844957,21310.7305022,1401.95399353,1033.96988543,367.9841081,21137.5,20017.2,988.703236694,0.0275359571094,0.4157927396,-0.0322138295102,,,,,"2025-02-05T06:50:15.000+09:00",36670,71618,0,-0.0184426229508,-0.0348360655738,0.102459016393,0,0.0278372591006,0.0471092077088,0.154346540509,0.218951701537,0.0574571308824,0.0423758149767,0.0150813159057,0.0405206244547,26.1809059178,"train",20196.8333333,0.208110182289,1.15434654051,1.20811018229,11924690.2,9840379.95,0.976835147509,239977303,0.548314209148,25531.9095166,16743.0904834,0.871210282933,1422566,-6089349,-10219579,-2142031,3576896,3571772,691331,2720798,6940417,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.0336636562832,0.0220636459282,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",24600,24600,23700,23950,5969958,-0.0184426229508,0.0041928721174,0.326135105205,67.906956201,22903.0407271,21506.2319465,1396.80878068,1106.53766448,290.271116197,21432,20065.2,982.367291216,0.0284260287233,0.40302038919,-0.576954673989,,,,,"2025-02-06T06:50:15.000+09:00",-4568,-225485,0,0.00208768267223,0.0125260960334,0.106471816284,1,0.00819672131148,0.0368852459016,0.117487868608,0.193608835197,0.0583218697569,0.0462019901662,0.0121198795907,0.0410174234328,25.685974053,"train",20262.6666667,0.181976705929,1.11748786861,1.18197670593,11086548.4,9987254.15,0.597757692989,234007345,0.495181005282,25750.7664906,17113.2335094,0.791518423779,42889,-7037702,-11742013,-121694,4783385,4905367,78920,2459882,7172687,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.0295560174521,-0.0338054410417,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",24500,24500,23850,24000,5496725,0.00208768267223,-0.0283400809717,0.318681318681,68.1346435519,23071.8036922,21690.955506,1380.84818621,1161.39976883,219.448417385,21722,20097.2,958.626770415,0.0285209727719,0.385663163855,-0.654979411592,,,,,"2025-02-07T06:50:15.000+09:00",16305,74203,0,-0.0333333333333,0.0229166666667,0.0979166666667,1,0.0229645093946,0.027139874739,0.104870638063,0.194196206437,0.0575353410922,0.0483916570344,0.00914368405772,0.0399427821006,25.6054721276,"train",20322.6666667,0.180947382233,1.10487063806,1.18094738223,9081891.2,10034886,0.547761578956,239504070,0.497577192207,25910.6876226,17533.3123774,0.771922879578,311278,-452288,-12752414,-1012963,-1132288,4976291,382749,1383585,7912442,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.00886370956535,-0.0106896846976,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",23250,23650,22700,23200,8864252,-0.0333333333333,-0.0292887029289,0.245303274289,60.7127828181,23091.5262011,21802.7365796,1288.78962147,1186.87773936,101.911882118,21950.5,20127.2,983.010572528,0.0302418118168,0.362870504644,-0.198960256696,,,,,"2025-02-10T06:50:15.000+09:00",-44504,405739,0,-0.00862068965517,0.189655172414,0.131465517241,1,-0.03125,0.0395833333333,0.0569235324936,0.152669025001,0.0555512767877,0.0511585232481,0.00439275353958,0.0423711453676,26.0494446748,"train",20361,0.139433230195,1.05692353249,1.13943323019,7794060.8,10225340.25,0.866890664103,230639818,0.420246108681,25933.0945061,17967.9054939,0.656870100394,-1734934,-725616,-12168936,753940,-439157,4414406,865433,1028683,7943266,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.0274872704576,-0.0368183128017,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",23600,23800,22900,23000,5482455,-0.00862068965517,-0.0149892933619,0.211801896733,58.9829814897,23077.4452471,21891.4227589,1186.02248817,1186.70668912,-0.684200946497,22151.5,20169.2,977.081245919,0.030499338973,0.339688893688,-0.703308490912,,,,,"2025-02-11T06:50:15.000+09:00",12026,-163995,0,0.0239130434783,0.226086956522,0.110869565217,1,0.0172413793103,0.0387931034483,0.038304403765,0.140352616861,0.051566195138,0.0515959430052,-2.9747867239e-05,0.0424817933008,25.5603130462,"train",20387.6666667,0.128133021598,1.03830440376,1.1281330216,7085163.8,10269876,0.53383848062,225157363,0.369376387797,25913.8092643,18389.1907357,0.612763191487,-879930,339773,-12258077,-239470,-1190773,4938552,991655,597820,7535317,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.00836294952067,-0.0177336254473,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",23050,23950,23050,23550,5280321,0.0239130434783,-0.0348360655738,0.246031746032,62.1746407857,23150.1459783,22014.2803323,1135.86564598,1176.53848049,-40.6728345134,22384,20198.2,975.14687121,0.0304550648892,0.312282135362,-0.750389914101,,,,,"2025-02-12T06:50:15.000+09:00",-1940,454299,0,0.0297239915074,0.286624203822,0.114649681529,1,0.00217391304348,0.0391304347826,0.0520907791279,0.16594548029,0.048232086878,0.0499591711461,-0.00172708426809,0.0414075104548,25.5463785487,"train",20422.6666667,0.153130508585,1.05209077913,1.15313050859,6218742.2,10342189.65,0.510561223367,230437684,0.410857690083,25879.061659,18888.938341,0.666806785369,-125828,-2000682,-11624898,204845,1214588,4973314,19279,711533,6928853,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.0168610419076,0.0240197570989,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",23600,24350,23350,24250,7299965,0.0297239915074,0.0125260960334,0.287838555497,65.8200318437,23319.3542893,22179.8891966,1139.46509274,1169.12380294,-29.6587102036,22655,20240.2,976.922094695,0.0304914165665,0.280448033047,-0.482070449824,,,,,"2025-02-13T06:50:15.000+09:00",-1287,454914,0,0.0123711340206,0.230927835052,0.0659793814433,1,0.00212314225053,0.0424628450106,0.0704038843522,0.198110690606,0.0469882512469,0.0482112908429,-0.00122303959602,0.0402854472039,25.899552008,"train",20478.5,0.184168762361,1.07040388435,1.18416876236,6484743.6,10498910.55,0.695306904963,237737649,0.459328015705,25831.7750943,19478.2249057,0.751040749287,-282814,-1051319,-10940596,324207,6744,4354349,-57964,891799,6780350,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,0.0260454503208,0.0356072076656,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",24500,24650,24050,24550,6884176,0.0123711340206,0.0229166666667,0.2275,67.2756260162,23508.6843987,22355.4529598,1153.23143886,1165.94533012,-12.7138912677,22882.5,20310.2,949.999087931,0.0283505604942,0.265009626705,-0.467060988428,,,,,"2025-02-14T06:50:15.000+09:00",106572,504273,0,0.124236252546,0.16700610998,0.0896130346232,1,0.0103092783505,0.0247422680412,0.0728722823118,0.208752252563,0.0469748040267,0.0474926814714,-0.000517877444712,0.0386965005267,25.8532031357,"train",20540.1666667,0.195219123506,1.07287228231,1.19521912351,6762233.8,9759435.75,0.705386681807,244621825,0.418361169087,25914.5413915,19850.4586085,0.774979755331,-1015517,-987022,-12037897,670313,492503,4850878,142380,357451,7176249,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.00127669853248,0.00686910766457,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",24550,28250,24450,27600,55550815,0.124236252546,0.189655172414,0.373134328358,77.6818000789,24138.1175681,22743.9379257,1394.17964235,1211.59219257,182.587449783,23257.5,20440.2,1153.57058165,0.0375655658793,0.292040638833,3.71070881487,,,,,"2025-02-17T06:50:15.000+09:00",-8660,4582540,0,0.0217391304348,0.0489130434783,-0.0724637681159,1,0,0.154786150713,0.186713963238,0.350280329938,0.0505137551577,0.0438982678467,0.00661548731098,0.0417960355671,28.0583797971,"train",20654.3333333,0.33628132918,1.18671396324,1.33628132918,16099546.4,12158248.45,4.56898172697,300172640,0.53311804547,26653.5675788,19861.4324212,1.13934240106,-1471367,-1737115,-12899925,644691,1105339,5756174,570452,416552,7101638,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.121185737094,0.11484056602,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",26900,28700,26150,28200,29333641,0.0217391304348,0.226086956522,0.402985074627,79.0904422335,24763.0225576,23148.090672,1614.93188563,1292.26013118,322.671754452,23662.5,20575.2,1253.3155401,0.037381941759,0.313630721622,1.31408810002,,,,,"2025-02-18T06:50:15.000+09:00",13726,-1008757,0,0.0744680851064,-0.00354609929078,-0.0851063829787,0,-0.0253623188406,0.0923913043478,0.19175911252,0.370582059956,0.0572670881431,0.0458248273469,0.0114422607962,0.0444438134789,27.4413228293,"train",20750.1666667,0.359025228713,1.19175911252,1.35902522871,20869783.6,13429231.3,2.18431273873,329506281,0.59187778678,27373.1434752,19951.8565248,1.1114168648,-2204070,-2375459,-12527950,1191325,1437539,5408078,826294,726438,6977510,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.0142633966589,0.00566127978955,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",29400,30550,29050,30300,35485391,0.0744680851064,0.286624203822,0.492610837438,83.1088459569,25614.8652411,23677.8617333,1937.00350774,1421.20880649,515.794701249,24162.5,20758.2,1331.65014438,0.0393045731009,0.363813696441,1.59863329703,,,,,"2025-02-19T06:50:15.000+09:00",-19836,1633064,0,-0.0148514851485,-0.0676567656766,-0.122112211221,0,0.0425531914894,0.0531914893617,0.25400931195,0.459664132728,0.0639275085064,0.0469045810724,0.017022927434,0.0439488496496,27.7035346401,"train",20891,0.450385333397,1.25400931195,1.4503853334,26910797.6,14947399.65,2.37401767738,364991672,0.633329694239,28557.8242201,19767.1757799,1.19818512727,-7239811,-8101005,-18522075,4546024,4833682,9458736,2475067,2813239,8658678,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,0.0681894019826,0.0677405190019,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",30900,30900,29500,29850,17987673,-0.0148514851485,0.230927835052,0.435096153846,79.5795498233,26266.4244347,24135.0571605,2131.36727426,1563.24050005,568.126774216,24615,20941.2,1336.53227693,0.04005545544,0.387186810429,0.192363386529,,,,,"2025-02-20T06:50:15.000+09:00",16737,-581383,0,-0.0402010050251,-0.0753768844221,-0.145728643216,0,0.019801980198,0.046204620462,0.21267519805,0.425419746719,0.0714025887526,0.0523698659983,0.0190327227543,0.0447749506508,27.0091373667,"train",21029.3333333,0.419445853411,1.21267519805,1.41944585341,29048339.2,15545528.7,1.15709625238,347003999,0.531728058886,29380.3016694,19849.6983306,1.04928316854,-6970441,-8424742,-18518456,3013807,3794939,8130593,3847684,4322200,10034464,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.031872129961,-0.0208231777744,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",29400,29800,28100,28650,17575818,-0.0402010050251,0.16700610998,0.31724137931,70.9294546657,26633.1283679,24469.4973708,2163.63099705,1683.31859945,480.312397598,24960,21091.2,1366.06568572,0.0415406991801,0.391289909123,0.144874436623,,,,,"2025-02-21T06:50:15.000+09:00",4551,125958,0,0.0104712041885,-0.0558464223386,-0.0575916230366,0,-0.0150753768844,0.0569514237856,0.147836538462,0.358386436049,0.0755194065286,0.058754575897,0.0167648306317,0.0476811757668,26.9449432601,"train",21133.5,0.355667542054,1.14783653846,1.35566754205,31186667.6,15736514.05,1.11688128287,329428181,0.425723087636,29843.2980659,20076.7019341,0.877818428267,-8382563,-9742505,-20207042,4042302,4809528,9491161,4276941,4860999,10418281,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,-0.0336653998266,-0.0273519937565,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",28750,29450,28300,28950,10117896,0.0104712041885,0.0489130434783,0.321917808219,71.7560066996,26989.5701574,24801.3864545,2188.18370296,1784.29162015,403.892082811,25312.5,21290.2,1350.63242245,0.0415144140117,0.392373073188,-0.416273621439,,,,,"2025-02-24T06:50:15.000+09:00",-4490,-639264,0,-0.0293609671848,-0.122625215889,-0.0725388601036,0,0.00349040139616,0.0401396160558,0.143703703704,0.359780556312,0.0755849292906,0.0616335620087,0.0139513672819,0.0466539696875,26.4031417781,"train",21254.3333333,0.362075184668,1.1437037037,1.36207518467,22100083.8,15426822.15,0.65586391686,339546077,0.414194536494,30278.4717075,20346.5282925,0.866242521527,-1141232,-7770870,-18283819,-456537,3732454,8823829,1745368,3988155,9226788,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,0.0102752779472,0.00216683202765,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",28250,28750,27500,28100,9711056,-0.0293609671848,-0.00354609929078,0.274376417234,66.0277087224,27160.4055178,25045.7281986,2114.67731924,1850.36875997,264.308559275,25615,21478.4,1357.73010656,0.0426005732542,0.380271601094,-0.465088752418,,,,,"2025-02-25T06:50:15.000+09:00",-9897,-454561,0,0.00533807829181,-0.0925266903915,-0.05871886121,0,-0.0241796200345,0.0431778929188,0.0970134686707,0.308291120381,0.0752554206137,0.065849422063,0.00940599855072,0.0483177973866,26.3323004435,"train",21374.3333333,0.31466088611,1.09701346867,1.31466088611,18175566.8,15596103.85,0.62265910085,329835021,0.358287018588,30485.328531,20744.671469,0.75511626004,129974,-6090698,-16174205,771166,3374780,8510733,-919150,2576756,7442011,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.0258538210449,-0.0276569718321,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",27700,28600,27400,28250,8160438,0.00533807829181,-0.0676567656766,0.179540709812,66.5354118522,27328.0354382,25283.0816653,2044.95377281,1889.28576254,155.668010271,25830,21681.8,1346.46367038,0.0391701354266,0.382232849238,-0.514059507544,,,,,"2025-02-26T06:50:15.000+09:00",-23004,-200066,0,-0.0230088495575,-0.0477876106195,-0.0867256637168,0,-0.0142348754448,0.0427046263345,0.0936895083237,0.302936103091,0.0723877441702,0.0668773721252,0.00551037204499,0.0476624308099,26.1636571385,"train",21476.8333333,0.315370825929,1.09368950832,1.31537082593,12710576.2,14441201.55,0.565080265084,337995459,0.30696748014,30766.5372479,20893.4627521,0.745111084802,2987436,484742,-15706294,-1277910,-1014406,8610760,-1699745,686187,6931757,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.0110010162906,0.0103812034777,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",28000,28200,27200,27600,7857812,-0.0230088495575,-0.0753768844221,0.157232704403,62.1976494996,27369.87614,25454.7052457,1915.17089429,1894.46278889,20.7081053989,26017.5,21886.2,1325.28769392,0.0396990575454,0.37714988503,-0.527223338238,,,,,"2025-02-27T06:50:15.000+09:00",-2920,-66630,0,-0.0199275362319,-0.0398550724638,-0.0905797101449,0,-0.00884955752212,0.0353982300885,0.060824445085,0.261068618582,0.069390249793,0.0686399561191,0.000750293673872,0.0480176700697,26.1025898059,"train",21567.6666667,0.279693368159,1.06082444509,1.27969336816,10684604,14326058.8,0.548497818535,330137647,0.317471962352,30923.7485669,21111.2514331,0.661273932459,2518263,1717834,-14795929,-732424,-13777,8571291,-1739014,-1598543,6075338,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0271148606818,-0.0255821830641,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",28000,28200,26900,27050,6824895,-0.0199275362319,-0.0558464223386,0.0951417004049,58.7098016227,27320.6644261,25572.8752275,1747.78919864,1865.12807084,-117.338872195,26135,22083.6,1323.48143007,0.0396179089161,0.37397601321,-0.571155490452,,,,,"2025-02-28T06:50:15.000+09:00",-8197,21873,0,-0.0609981515712,-0.0258780036969,-0.103512014787,0,0.0144927536232,0.0471014492754,0.0350105222881,0.224890869242,0.0646132790626,0.0689511301604,-0.0043378510978,0.0489272247716,25.9415297986,"train",21667.6666667,0.248403919819,1.03501052229,1.24840391982,8534419.4,13891303,0.491307042975,323312752,0.246980193291,31021.9315526,21248.0684474,0.593617026364,1959854,4251719,-6930096,-939289,-1606811,2562932,-870239,-2570424,4031611,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,-0.0126048020577,-0.0192015928295,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",26500,26900,25250,25400,13565445,-0.0609981515712,-0.122625215889,0.0627615062762,49.7047291586,27025.1775913,25560.0696551,1465.10793626,1785.12404392,-320.016107663,26210,22247,1357.51847078,0.041428336541,0.36570444326,-0.0193208226709,,,,,"2025-03-04T06:50:15.000+09:00",-50046,-484640,0,0.00393700787402,0.0334645669291,-0.0846456692913,1,-0.0203327171904,0.0609981515712,-0.0309042350248,0.141726974424,0.0576814148134,0.0702804741702,-0.0125990593568,0.0534456090859,26.5655407616,"train",21739.3333333,0.168389095035,0.969095764975,1.16838909504,9223929.2,13804405.05,0.982689579947,309747307,0.254829863167,31002.5567289,21417.4432711,0.415493958046,1870371,3496345,-6737256,-430462,-988331,3410305,-1335965,-2395146,3038244,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.0270628030444,-0.0261145814862,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",24750,25850,24700,25500,9094716,0.00393700787402,-0.0925266903915,0.0920770877944,50.2032443381,26790.534885,25555.620051,1234.91483398,1675.08220193,-440.167367954,26317.5,22400.4,1342.69572287,0.0409675060416,0.351449630372,-0.381110213438,,,,,"2025-03-05T06:50:15.000+09:00",-22944,-766937,0,0.0549019607843,0.00196078431373,-0.0588235294118,1,-0.0255905511811,0.0452755905512,-0.0310629809062,0.138372529062,0.0484280327051,0.0656894981151,-0.01726146541,0.0526547342301,26.1696378746,"train",21806.8333333,0.16935822869,0.968937019094,1.16935822869,9100661.2,13807793.85,0.658665395703,318842023,0.320388434102,30942.1378237,21692.8621763,0.41161470031,1189874,2777734,-5348650,-123707,-908650,2712896,-960803,-1640196,2260818,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,0.00546102496196,0.0120826070998,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",26550,27200,25650,26900,13199012,0.0549019607843,-0.0477876106195,0.102459016393,56.6773394398,26807.3756719,25655.2037509,1152.17192098,1570.50014574,-418.328224764,26442.5,22593.6,1368.21745695,0.041503067267,0.343766852806,-0.0639154706913,,,,,"2025-03-06T06:50:15.000+09:00",-20560,-1229900,0,-0.0148698884758,-0.0241635687732,-0.111524163569,0,0.0411764705882,0.0607843137255,0.0173016923513,0.190602648538,0.0428316699249,0.0583829050462,-0.0155512351213,0.0508631024888,26.5955341019,"train",21902.6666667,0.228160954526,1.01730169235,1.22816095453,10108376,13987123,0.943654531386,332041035,0.329101745942,30987.5275027,21897.4724973,0.550329728448,2509506,3773789,-5843156,-696118,-1025019,4008845,-1669543,-2540222,1670737,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.0433515756397,0.0426374262945,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",27000,27400,26325,26500,7474904,-0.0148698884758,-0.0398550724638,0.106471816284,54.4972744156,26760.087107,25717.7812509,1042.30585614,1464.86128782,-422.555431683,26570,22770.8,1347.27335288,0.0414062491972,0.331118476149,-0.536182025517,,,,,"2025-03-07T06:50:15.000+09:00",25320,-1591014,0,-0.00566037735849,-0.0245283018868,-0.115094339623,0,0.00371747211896,0.0399628252788,-0.00263455024464,0.163771145502,0.0393322964581,0.0552777844461,-0.015945487988,0.0508405038823,26.0119618463,"train",21999.3333333,0.204581957029,0.997365449755,1.20458195703,10031794.4,14062370.3,0.531553631467,324566131,0.321989764414,30968.9089556,22171.0910444,0.49204348161,3155281,4133363,-3624864,-1298317,-1554224,2233682,-1790499,-2446631,1168825,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0219180056552,0.00123560720661,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",25850,26700,25350,26350,7395091,-0.00566037735849,-0.0258780036969,0.0979166666667,53.66367698,26696.9967828,25764.6122693,932.384513531,1358.36593296,-425.981419433,26687.5,22948,1347.46811339,0.0414762995747,0.317807206509,-0.553076075098,,,,,"2025-03-10T06:50:15.000+09:00",-22780,-778293,0,-0.00379506641366,0.0151802656546,-0.132827324478,1,-0.0245283018868,0.0509433962264,-0.0126463700234,0.148248213352,0.0353846115192,0.0515508892965,-0.0161662777774,0.0511373098061,25.9955505136,"train",22086,0.193063479127,0.987353629977,1.19306347913,10145833.6,14157288.6,0.52235221086,317171040,0.274300299282,30928.2399119,22446.7600881,0.460207415803,3838124,4656004,-1821804,-3385355,-3354716,340504,-622733,-1392690,1255336,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.000738322827716,0.00416382119373,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",26300,26600,25650,26250,6310178,-0.00379506641366,0.0334645669291,0.131465517241,53.0807527801,26628.228047,25800.566916,827.661130991,1252.22497257,-424.563841579,26840,23111.8,1319.07753386,0.0405830155925,0.293336223017,-0.627885442838,,,,,"2025-03-11T06:50:15.000+09:00",-10238,-191501,0,-0.0266666666667,-0.0247619047619,-0.209523809524,0,-0.00189753320683,0.0360531309298,-0.0219821162444,0.135783452609,0.0315299478473,0.0477038084788,-0.0161738606316,0.0502505727186,25.8330957113,"train",22206.8333333,0.182068582493,0.978017883756,1.18206858249,8694780.2,14029584.9,0.449776529026,310860862,0.285899563572,30776.5721129,22903.4278871,0.42506170558,3613621,5517039,-494601,-4030004,-4624561,-775099,186088,-1018169,991392,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.00649062089429,-0.00121158420946,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",25150,25700,24650,25550,8281822,-0.0266666666667,0.00196078431373,0.110869565217,49.0631259408,26462.346809,25782.0064037,680.340405286,1137.84805911,-457.507653827,26967.5,23265.8,1339.1434243,0.0411171669761,0.265493121249,-0.482132768844,,,,,"2025-03-12T06:50:15.000+09:00",-50642,1161,0,0.027397260274,0.00978473581213,-0.180039138943,1,-0.0419047619048,0.04,-0.0525632706035,0.0981784421769,0.0266278045122,0.0445341706111,-0.0179063660989,0.0524126584853,26.0779661461,"train",22321.1666667,0.1446534306,0.947436729396,1.1446534306,8532201.4,14169553.25,0.584480107021,302579040,0.273197311284,30547.3428736,23387.6571264,0.302016450158,3118012,6061501,373078,-3751599,-5182116,-1278447,464373,-1021455,641543,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,-0.0139098476625,-0.0207147777686,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",26050,26950,25800,26250,9482846,0.027397260274,-0.0241635687732,0.114649681529,52.902129199,26429.6780692,25816.6725961,613.005473121,1032.87954191,-419.874068794,27102.5,23439.4,1343.49032256,0.0411996200526,0.239227528366,-0.404942697103,,,,,"2025-03-13T06:50:15.000+09:00",-15663,-135818,0,-0.0152380952381,0.0133333333333,-0.222857142857,1,0.0195694716243,0.0450097847358,-0.031454662854,0.119909212693,0.0233525894522,0.0393477920729,-0.0159952026207,0.0511805837167,26.2404163082,"train",22457.3333333,0.168883215579,0.968545337146,1.16888321558,7788968.2,14379679.5,0.659461568667,312061886,0.283817876469,30344.3320438,23860.6679562,0.368515705242,3110920,5257418,1414944,-1877958,-4536556,-1742299,-1161341,-884488,74716,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,0.0127298580041,0.0163231091998,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",26350,27150,25850,25850,9559895,-0.0152380952381,-0.0245283018868,0.0659793814433,50.5572716974,26340.4968278,25819.1412926,521.355535121,930.574740555,-409.219205435,27182.5,23593.2,1340.38387095,0.0410846089934,0.222808512249,-0.409821843763,,,,,"2025-03-14T06:50:15.000+09:00",-18125,-1286889,0,0.0348162475822,-0.0135396518375,-0.15087040619,0,0.00380952380952,0.0495238095238,-0.049020509519,0.0956546801621,0.0201684926546,0.0359990228455,-0.0158305301909,0.0518523741181,26.2331531816,"train",22598.5,0.143881231055,0.950979490481,1.14388123106,8205966.4,14492676,0.659636288012,302501991,0.223438176635,30210.7461921,24154.2538079,0.279988165514,2190479,4552237,1978692,-307502,-3633746,-1406808,-1746599,-974269,-697243,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.0147798107755,-0.00606730468579,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",26400,27100,26000,26750,11307695,0.0348162475822,0.0151802656546,0.0896130346232,55.3524836701,26403.4973158,25888.0937895,515.403526316,847.540497708,-332.136971391,27292.5,23762.6,1333.92788017,0.041600868374,0.204309562035,-0.285397694474,,,,,"2025-03-17T06:50:15.000+09:00",-5618,-605667,0,-0.0429906542056,0.00934579439252,-0.12523364486,1,0.0212765957447,0.0425531914894,-0.0198772556563,0.12571856615,0.0192674215445,0.0316837569236,-0.0124163353791,0.0498664628101,26.4352837777,"train",22758,0.175410844538,0.980122744344,1.17541084454,8988487.2,14713851.95,0.768506781122,313809686,0.235111312915,30080.5593609,24504.4406391,0.402710105889,1417781,3641158,2806376,192266,-1604495,-1756494,-1559440,-1958162,-1060277,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0376449260299,0.0189612392812,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",27100,27100,25550,25600,12152675,-0.0429906542056,-0.0247619047619,-0.0724637681159,48.8350445259,26279.8823441,25866.7535088,413.128835357,760.658165238,-347.52932988,27192.5,23917.4,1349.36160302,0.0326694254089,0.211732114007,-0.0529151913812,,,,,"2025-03-18T06:50:15.000+09:00",-4539,-2107471,0,0.0078125,0.048828125,-0.083984375,1,0.0130841121495,0.0579439252336,-0.0585639422635,0.0703504561533,0.0161378451311,0.0297132095796,-0.0135753644484,0.0527094376178,26.4634074986,"train",22897.5,0.11802598537,0.941436057737,1.11802598537,10156986.6,12543944.95,0.968808062252,301657011,0.00591668333175,30071.2627551,24313.7372449,0.223405480845,2122724,3766521,5009035,-656291,-1162843,-3043281,-1453173,-2523749,-1948909,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0602641466229,-0.0555883716354,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",25300,26200,24750,25800,9464041,0.0078125,0.00978473581213,-0.0851063829787,49.9390116254,26206.0542912,25861.8088044,344.245486767,677.375629544,-333.130142776,27072.5,24081,1356.55005994,0.0322759573827,0.214296533317,-0.329612424361,,,,,"2025-03-19T06:50:15.000+09:00",9245,9505,0,0.031007751938,0.0251937984496,-0.0639534883721,1,-0.01171875,0.056640625,-0.0470034167513,0.0713840787343,0.0133428483243,0.0262548693622,-0.0129120210378,0.0525794596877,26.2211397878,"train",23030.3333333,0.120261683866,0.952996583249,1.12026168387,10393430.4,11550464.95,0.819364505322,311121052,-0.0795865321422,29973.2714491,24171.7285509,0.280661795953,1092077,2526302,5274839,-481669,-363816,-3079802,-547235,-1985877,-2070772,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,0.00718048317686,0.00508220719963,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",26050,27400,26000,26600,15416506,0.031007751938,0.0133333333333,-0.122112211221,54.1962614109,26266.6613233,25916.4896337,350.17168959,611.934841553,-261.763151963,26887.5,24262,1373.93934138,0.0281206771872,0.185794440464,1.45735455451,,,,,"2025-03-20T06:50:15.000+09:00",13009,375115,0,-0.0413533834586,-0.0300751879699,-0.12030075188,0,0.00968992248062,0.0542635658915,-0.0106927010693,0.0963646855164,0.0131643492327,0.0230050692313,-0.00984071999861,0.0516518549389,26.7396158064,"train",23186.3333333,0.147227533461,0.989307298931,1.14722753346,11580162.4,10547020.7,1.4616929689,326537558,-0.182298466523,29385.274009,24389.725991,0.44244875658,4017515,4547753,14063702,-2624480,-2351017,-8926998,-1450381,-2247202,-4985725,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.0247757913203,0.0406517683556,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",27050,27100,25450,25500,7791782,-0.0413533834586,-0.0135396518375,-0.145728643216,48.1348133752,26148.7134274,25885.6385497,263.074877675,542.162848777,-279.087971102,26670,24410.8,1393.65795985,0.0291091436777,0.162219129043,-0.769460815747,,,,,"2025-03-21T06:50:15.000+09:00",-14214,-1359460,0,0.0588235294118,-0.0156862745098,-0.0333333333333,0,0.0169172932331,0.062030075188,-0.0438695163105,0.0446195946057,0.0103166618696,0.0212612881873,-0.0109446263177,0.0546532533274,26.0150138777,"train",23317.3333333,0.0936070448307,0.95613048369,1.09360704483,11226539.8,10037226.15,0.776288377243,318745776,-0.140767093307,28833.1920858,24506.8079142,0.229566318292,2312884,3888926,14292360,-1663574,-2518915,-7720662,-612049,-1389199,-6408642,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.0445794108038,-0.023475683181,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",25250,27650,25250,27000,16078140,0.0588235294118,0.00934579439252,-0.0575916230366,55.4516294499,26279.6805924,25968.1838424,311.496750076,496.029629037,-184.532878961,26587.5,24586.8,1465.53953415,0.031440459844,0.148361192539,2.23415317073,,,,,"2025-03-24T06:50:15.000+09:00",971,1616796,0,-0.00555555555556,-0.101851851852,-0.0314814814815,0,-0.00980392156863,0.0941176470588,0.015514809591,0.098150226951,0.0115369166695,0.0183714677421,-0.00683455107264,0.0542792420054,26.7965632884,"train",23475.8333333,0.150118916616,1.01551480959,1.15011891662,12180628.8,9962342.25,1.61389155246,334823916,0.0270806546523,28559.7766033,24615.2233967,0.6045745813,1880525,2989046,15537927,-1631678,-2187760,-8753782,-312800,-739237,-6660513,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.0565369267042,0.06673913308,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",27000,27300,26500,26850,5917910,-0.00555555555556,0.048828125,-0.0725388601036,54.6217848657,26367.4220398,26033.5035577,333.918482013,463.607399632,-129.688917619,26482.5,24751.2,1418.00099599,0.0313044013537,0.125085130953,-1.33368663321,,,,,"2025-03-25T06:50:15.000+09:00",-7167,-539298,0,-0.0148975791434,-0.134078212291,-0.0391061452514,0,0,0.0296296296296,0.0138770886434,0.0847958886842,0.0124364425331,0.0172665698187,-0.00483012728564,0.052811955158,25.7915150039,"train",23622.3333333,0.136636234072,1.01387708864,1.13663623407,10933675.8,9752342.95,0.606819307969,328906006,-0.0545513578355,28138.7834902,24826.2165098,0.610941152939,569659,2994688,15774593,-913111,-2607837,-9383572,552994,-241035,-6178099,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.00137112270511,-0.0066814781866,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",27200,27750,26350,26450,9221337,-0.0148975791434,0.0251937984496,-0.05871886121,52.3710360378,26380.1263413,26064.3551461,315.771195274,434.04015876,-118.268963487,26400,24900.6,1416.71521056,0.0308571711317,0.112187736203,-0.17603424426,,,,,"2025-03-26T06:50:15.000+09:00",5887,-516344,0,-0.0245746691871,-0.0926275992439,-0.0226843100189,0,0.0130353817505,0.0521415270019,0.00189393939394,0.0622234002394,0.011938419481,0.01640983587,-0.00447141638891,0.0535620117416,26.2200420332,"train",23765.6666667,0.112950053999,1.00189393939,1.112950054,10885135,9727857,0.947930978015,319684669,-0.0521715728346,27880.8781179,24919.1218821,0.516881875489,-1664192,1132657,12498194,686265,-1350981,-7805563,891837,49873,-4597655,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.00871993189237,-0.00245693600657,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",26550,27050,25700,25800,6204133,-0.0245746691871,-0.0300751879699,-0.0867256637168,48.8485379679,26290.876135,26044.7732834,246.102851586,396.452697325,-150.349845739,26277.5,25038.6,1411.94983838,0.0311621908887,0.0938502843485,-1.15699074272,,,,,"2025-03-27T06:50:15.000+09:00",25813,-297792,0,-0.0271317829457,-0.0736434108527,0,0,0.00378071833648,0.0510396975425,-0.0181714394444,0.0304090484292,0.00953887021652,0.0153663836173,-0.00582751340075,0.0547267379217,25.7988560117,"train",23902.8333333,0.0793699491692,0.981828560556,1.07936994917,9042660.4,9630041.75,0.644247778054,313480536,-0.127283575899,27510.5754235,25044.4245765,0.306378429532,-140198,-1168667,12410293,-276816,159904,-7752688,299563,1010707,-4661205,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.0353285083421,-0.0319137575655,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",25800,25850,24950,25100,5307769,-0.0271317829457,-0.0156862745098,-0.0905797101449,45.3137832106,26107.6644219,25974.7900772,132.87434469,343.737026798,-210.862682108,26152.5,25164,1375.38199278,0.0313003110977,0.090015258232,-1.35891722084,,,,,"2025-03-28T06:50:15.000+09:00",-3908,68718,0,-0.0338645418327,-0.0657370517928,0.0737051792829,0,0,0.0348837209302,-0.0402447184782,-0.00254331584804,0.00529379859324,0.0136947022629,-0.00840090366964,0.05479609533,25.6153052794,"train",24018.5,0.0450277910777,0.959755281522,1.04502779108,8545857.8,9502539.6,0.558563207671,308172767,-0.115573735678,27329.5620205,24975.4379795,0.0529122587813,-1260484,-578680,11995846,538485,-405778,-8112663,525138,896152,-3913947,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,-0.0132169437285,-0.0145843287251,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-28T00:00:00.000+09:00",25100,25150,24100,24250,6547807,-0.0338645418327,-0.101851851852,-0.103512014787,41.3965664187,25821.8698955,25847.0278493,-25.1579538141,269.958030676,-295.11598449,26012.5,25249,1352.14042187,0.0317928960583,0.10513666336,-0.948844648382,,,,,"2025-03-31T06:50:15.000+09:00",14077,605136,0,-0.0412371134021,-0.0577319587629,0.146391752577,0,0,0.0418326693227,-0.067755886593,-0.0395659234029,-0.00103744139439,0.0111322899248,-0.0121697313192,0.0557583679121,25.7908126388,"train",24118,0.0054730906377,0.932244113407,1.00547309064,6639791.2,9488685.2,0.690064730991,301624960,-0.114282387617,27379.9337278,24645.0662722,-0.144455363406,1729885,982017,12268225,-1550831,-1270134,-8417105,-201076,161597,-3928492,,,,,,,,,,,,,,,-0.0188596743571,-0.0194066347228,-0.0150048674756,-0.0144579071099,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-31T00:00:00.000+09:00",24000,24000,23200,23250,6396900,-0.0412371134021,-0.134078212291,-0.0846456692913,37.3101719039,25426.1976038,25654.655416,-228.457812143,170.274862112,-398.732674255,25905,25312,1330.55896316,0.0303079212937,0.139715767452,-0.904859305731,,,,,"2025-04-01T06:50:15.000+09:00",21332,717605,0,0.0322580645161,-0.10752688172,0.21935483871,0,-0.0103092783505,0.0329896907216,-0.102489866821,-0.0814633375474,-0.00982614245777,0.00732364998332,-0.0171497924411,0.0572283425017,25.725384467,"train",24207.8333333,-0.0395670822805,0.897510133179,0.960432917719,6735589.2,9130257.95,0.700626426442,295228060,-0.0795117020763,27714.6684779,24095.3315221,-0.233559774175,1127782,-610544,11667704,-963163,109852,-8285389,-171572,286141,-3496812,,,,,,,,,,,,,,,-0.0300471465766,-0.0301401060886,-0.0111899668255,-0.0110970073135,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-01T00:00:00.000+09:00",23600,24350,23500,24000,5127798,0.0322580645161,-0.0926275992439,-0.0588235294118,41.9393492375,25206.7825879,25532.0883481,-325.305760268,71.1587376361,-396.464497904,25830,25390,1314.0904658,0.0312893838102,0.15379814934,-1.20984962658,,,,,"2025-04-02T06:50:15.000+09:00",6039,141397,0,-0.00416666666667,-0.127083333333,0.20625,0,0.0150537634409,0.0365591397849,-0.0708478513357,-0.0547459629776,-0.0135544066778,0.0029649474015,-0.0165193540793,0.0547537694081,25.5359959946,"train",24314.1666667,-0.0129211365116,0.929152148664,0.987078863488,5916881.4,8931912.05,0.574098577247,300355858,-0.103483805576,27816.3030987,23843.6969013,0.0393452285364,139660,1225172,10945632,127793,-964250,-7861163,-315474,-311159,-3268618,,,,,,,,,,,,,,,0.0162305732895,0.0276436055584,0.0160274912266,0.00461445895768,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-02T00:00:00.000+09:00",24300,24700,23650,23900,5412402,-0.00416666666667,-0.0736434108527,-0.111524163569,41.499330421,25005.7391128,25411.1929149,-405.45380213,-24.163770317,-381.290031812,25680,25462,1295.2268611,0.028380465252,0.162834059551,-1.01857623744,,,,,"2025-04-03T06:50:15.000+09:00",-4331,-107300,0,-0.0188284518828,-0.146443514644,0.188284518828,0,0.0125,0.04375,-0.0693146417445,-0.0613463200063,-0.0169645942314,-0.00101103641494,-0.0159535578164,0.0541935925145,25.5858372828,"train",24420,-0.021294021294,0.930685358255,0.978705978706,5758535.2,8542581.55,0.633579201828,294943456,-0.217133303223,27770.7893246,23589.2106754,0.0743234435367,-825407,296808,8933312,1158167,164849,-6562820,-220009,-357975,-2478958,,,,,,,,,,,,,,,-0.00615930102047,-0.00954515872442,0.0019926343538,0.00537849205775,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-03T00:00:00.000+09:00",23300,23950,22900,23450,4956186,-0.0188284518828,-0.0657370517928,-0.115094339623,39.4913972329,24766.3946339,25265.9193657,-499.524731769,-119.235962607,-380.288769161,25527.5,25515,1277.71065673,0.0284588565499,0.177598312445,-1.09351971097,,,,,"2025-04-04T06:50:15.000+09:00",7727,220346,0,-0.0255863539446,-0.0639658848614,0.172707889126,0,-0.0251046025105,0.0439330543933,-0.0813828224464,-0.0809327846365,-0.0213016943185,-0.00508468923699,-0.0162170050815,0.0544865951698,25.4787728252,"train",24509.8333333,-0.0432411481106,0.918617177554,0.956758851889,5688218.6,8416645.65,0.588855252567,289987270,-0.205419489176,27794.3204605,23260.6795395,0.0417590329209,-659439,-9499,7852984,1407163,978530,-5579909,-631249,-870246,-2337562,,,,,,,,,,,,,,,-0.00764607759412,-0.00198583631452,-0.0111823742887,-0.0168426155683,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-04T00:00:00.000+09:00",23000,24250,22250,22850,13909997,-0.0255863539446,-0.0577319587629,-0.132827324478,36.9259490092,24471.5646902,25086.9623756,-615.397685397,-218.468307165,-396.929378232,25352.5,25537,1329.30275268,0.0287871950289,0.198233855772,1.53288709636,,,,,"2025-04-07T06:50:15.000+09:00",-11844,1265581,0,-0.0919037199125,0.0240700218818,0.199124726477,1,-0.0191897654584,0.0852878464819,-0.0987082141801,-0.105219877041,-0.0269320650065,-0.00956097624356,-0.0173710887629,0.058175175172,26.4848247446,"train",24587.3333333,-0.0706596892709,0.90129178582,0.929340310729,7160656.6,8742390.95,1.5910975704,276077273,-0.235025905585,27865.3619142,22839.6380858,0.00206177549466,226983,-277730,7334491,931099,1517680,-3544709,-1029932,-1140015,-3675817,,,,,,,,,,,,,,,-0.00855752603852,0.00570600886626,-0.017028827906,-0.0312923628108,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-07T00:00:00.000+09:00",22350,22400,20100,20750,11419950,-0.0919037199125,-0.10752688172,-0.209523809524,29.6627909779,23899.0162764,24765.7059034,-866.689627011,-348.112571134,-518.577055876,25077.5,25514,1430.78112749,0.0342338620002,0.253301051298,0.718550108717,,,,,"2025-04-08T06:50:15.000+09:00",-35948,271474,0,0.00963855421687,0.130120481928,0.339759036145,1,-0.0218818380744,0.100656455142,-0.17256504835,-0.186721015913,-0.0417681747957,-0.0167765094523,-0.0249916653434,0.0689533073488,26.1911739096,"train",24622.6666667,-0.157280554503,0.82743495165,0.842719445497,8165266.6,8997879.55,1.26918235975,264657323,-0.256746818755,28253.578557,21901.421443,-0.181264635365,1139175,308201,6458866,-123284,1004728,-2656100,-1055902,-1242305,-3720948,,,,,,,,,,,,,,,-0.0556578595128,-0.0525029459259,-0.0362458603997,-0.0394007739866,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-08T00:00:00.000+09:00",21200,21750,20550,20950,7464982,0.00963855421687,-0.127083333333,-0.180039138943,31.053704561,23445.3214646,24483.0610216,-1037.73955703,-486.037968313,-551.701588714,24847.5,25492,1414.29676124,0.034322422058,0.292864193158,-0.440898414938,,,,,"2025-04-09T06:50:15.000+09:00",-23148,509294,0,-0.0262529832936,0.152744630072,0.324582338902,1,0.021686746988,0.0578313253012,-0.156856826643,-0.178173544641,-0.049534107734,-0.0231999030221,-0.0263342047119,0.0675081986272,25.7756275031,"train",24655.5,-0.150291010119,0.843143173357,0.849708989881,8632703.4,8957037.55,0.833420866925,272122305,-0.170015671085,28485.9715197,21209.0284803,-0.0355957823015,-47982,-197141,4686990,569085,1419822,-1259225,-525005,-1079777,-3326940,,,,,,,,,,,,,,,0.00258998367838,0.0109780439122,0.00704857053849,-0.00133948969531,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-09T00:00:00.000+09:00",20500,21100,19960,20400,7319395,-0.0262529832936,-0.146443514644,-0.222857142857,29.3356830445,22976.8104701,24180.6120571,-1203.80158702,-629.590692054,-574.210894963,24555,25421,1394.70413544,0.0334362470833,0.330438361857,-0.44982711834,,,,,"2025-04-10T06:50:15.000+09:00",-18105,377318,0,0.0759803921569,0.147058823529,0.438725490196,1,-0.0214797136038,0.054415274463,-0.169211973122,-0.197513866488,-0.0590098817165,-0.0308622888262,-0.0281475928903,0.0683678497763,25.7293284121,"train",24680.5,-0.173436518709,0.830788026878,0.826563481291,9014102,8848865,0.827156364121,264802910,-0.267034111154,28611.9569877,20498.0430123,-0.0120833191729,287429,835106,4511000,72512,432025,-1594239,-453124,-1373130,-2967600,,,,,,,,,,,,,,,-0.0173633275213,-0.0228718961197,-0.00888965577227,-0.00338108717388,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-10T00:00:00.000+09:00",21600,22900,21400,21950,7581847,0.0759803921569,-0.0639658848614,-0.15087040619,39.4949124549,22818.8396285,24015.3815343,-1196.54190582,-742.980934806,-453.560971011,24360,25383,1473.65384005,0.0385140270446,0.341770402724,-0.342880694018,,,,,"2025-04-11T06:50:15.000+09:00",155905,-696669,0,0.0660592255125,0.123006833713,0.343963553531,1,0.0588235294118,0.0735294117647,-0.0989326765189,-0.13524800063,-0.0545121597183,-0.0338487897406,-0.0206633699777,0.0671368492049,25.837789814,"train",24732.5,-0.112503790559,0.901067323481,0.887496209441,9539234.2,8749962.6,0.866500503671,272384757,-0.172099215601,28522.7635052,20197.2364948,0.210528835351,-109229,858411,4159158,1013648,611213,-1334950,-985085,-1596141,-2959434,,,,,,,,,,,,,,,0.0659894493613,0.0596838620432,0.00999094279557,0.0162965301136,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-11T00:00:00.000+09:00",22100,23450,21350,23400,7183767,0.0660592255125,0.0240700218818,-0.12523364486,47.1496369509,22908.2489164,23969.797717,-1061.54880054,-806.694507953,-254.854292585,24192.5,25357,1518.39285147,0.0407626457051,0.33333926886,-0.403521292349,,,,,"2025-04-14T06:50:15.000+09:00",-32876,-495363,0,0.00213675213675,0.117521367521,0.34188034188,1,0.00683371298405,0.0956719817768,-0.0327580861837,-0.0771778995938,-0.0453653333563,-0.0344741242715,-0.0108912090848,0.0648885833963,25.8478257566,"train",24789.1666667,-0.0560392644636,0.967241913816,0.943960735536,8193988.2,8543766.2,0.840819707824,279568524,-0.20038681536,28224.6551309,20160.3448691,0.401727491346,1012198,588074,4281407,458956,947679,-992535,-1556020,-1605865,-3323520,,,,,,,,,,,,,,,-0.00504691091425,0.0202408366212,0.0711061364268,0.0458183888913,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-14T00:00:00.000+09:00",23550,23950,22950,23450,5199665,0.00213675213675,0.130120481928,-0.083984375,47.3967733647,22991.595237,23931.2941824,-939.698945398,-833.295395442,-106.403549956,24085,25348,1481.36479065,0.0398831631318,0.33138898143,-0.897519508217,,,,,"2025-04-15T06:50:15.000+09:00",-20873,-918697,0,0.0298507462687,0.100213219616,0.356076759062,1,0.00641025641026,0.042735042735,-0.0263649574424,-0.0748777023828,-0.0400724496972,-0.0355349848802,-0.00453746481691,0.0631712064245,25.5267305323,"train",24845,-0.0561481183337,0.973635042558,0.943851881666,6949931.2,8196115.7,0.634406002834,284768189,-0.103029426488,28075.7518089,20094.2481911,0.42044105592,111450,-192619,2499726,132178,687487,-805770,-245142,-562370,-1759569,,,,,,,,,,,,,,,0.00952431845835,0.0192498454549,-0.0073875663216,-0.0171130933182,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-15T00:00:00.000+09:00",23350,24350,22900,24150,6405369,0.0298507462687,0.152744630072,-0.0639534883721,50.8611602241,23169.8113544,23947.4946133,-777.683258945,-822.172968143,44.4897091972,24002.5,25364,1479.12444846,0.0404826845451,0.326048369023,-0.489329996426,,,,,"2025-04-16T06:50:15.000+09:00",-13651,-577984,0,-0.0310559006211,0.0703933747412,0.438923395445,1,-0.00426439232409,0.0618336886994,0.00614519320904,-0.0478631130736,-0.0322022053394,-0.0340444293227,0.00184222398332,0.0612473891704,25.764686762,"train",24912.5,-0.0306071249373,1.00614519321,0.969392875063,6738008.6,8043182.1,0.796372495408,291173558,-0.124002501448,27915.4879887,20089.5120113,0.518847489492,-400396,505997,2666685,-306061,-263933,-1159342,690058,-381078,-1722141,,,,,,,,,,,,,,,0.00876260744577,0.00414680244859,0.0210881388229,0.0257039438201,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-16T00:00:00.000+09:00",23900,24450,23200,23400,5545183,-0.0310559006211,0.147058823529,-0.12030075188,47.2691335975,23205.2249922,23906.9394568,-701.714464614,-798.081267437,96.3668028229,23842.5,25344,1462.75841643,0.0401743241538,0.313104437992,-0.685387126829,,,,,"2025-04-17T06:50:15.000+09:00",-9786,-174612,0,0.0534188034188,0.102564102564,0.442307692308,1,-0.0103519668737,0.0517598343685,-0.0185592953759,-0.0767045454545,-0.0299877976331,-0.0341060370699,0.00411823943688,0.0625110434372,25.5889314823,"train",24964.1666667,-0.0626564742798,0.981440704624,0.93734352572,6383166.2,7549615.95,0.734498686652,285628375,-0.270935523548,27575.0962814,20109.9037186,0.44072490478,309523,610168,573415,-1666895,-791728,-34950,1293293,140552,-579846,,,,,,,,,,,,,,,-0.0121013477785,-0.0179935947859,-0.0189545528426,-0.0130623058352,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-17T00:00:00.000+09:00",23050,24650,22900,24650,8698030,0.0534188034188,0.123006833713,-0.0333333333333,53.2013870617,23427.4980703,23961.9809785,-534.482908205,-745.36159559,210.878687386,23800,25358,1483.2756724,0.0412505419071,0.308827816811,0.375852805831,,,,,"2025-04-18T06:50:15.000+09:00",18382,66130,0,0.0608519269777,0.0933062880325,0.529411764706,1,-0.0149572649573,0.0747863247863,0.0357142857143,-0.0279201829797,-0.0216828766006,-0.0302377929246,0.00855491632396,0.0601734552698,26.0911393007,"train",25028.3333333,-0.0151162016381,1.03571428571,0.984883798362,6606402.8,7594928.35,1.1452418771,294326405,-0.160761036014,27475.0510201,20124.9489799,0.615644653008,454464,371074,641306,-1518873,-1845034,-661069,908582,1331297,-238938,,,,,,,,,,,,,,,0.0093894411689,0.0180801304516,0.0440293622499,0.0353386729672,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-18T00:00:00.000+09:00",24550,26200,24550,26150,15286421,0.0608519269777,0.117521367521,-0.0314814814815,59.1416007564,23846.344521,24124.0564616,-277.711940554,-651.831664583,374.119724029,23757.5,25401,1495.18455294,0.0413993439856,0.29829252646,2.73815262668,,,,,"2025-04-21T06:50:15.000+09:00",-356,-244903,0,-0.0133843212237,0.0630975143403,0.491395793499,1,-0.00405679513185,0.0669371196755,0.100705040514,0.0294870280698,-0.0106199594858,-0.024926641093,0.0143066816072,0.057177229558,26.7140799454,"train",25101.6666667,0.0417634951198,1.10070504051,1.04176349512,8226933.6,7555342.4,2.02325985914,309612826,-0.166842802518,27300.8423487,20214.1576513,0.837604973576,1031639,525438,1817799,-1860518,-2583407,-1388182,656702,1831644,-752639,,,,,,,,,,,,,,,0.00526633230921,0.00845802599227,0.0555855946685,0.0523939009854,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-21T00:00:00.000+09:00",26050,26850,25600,25800,9719468,-0.0133843212237,0.100213219616,-0.0391061452514,57.3135515676,24146.9069024,24248.2004274,-101.293524981,-541.724036663,440.430511681,23705,25453,1477.67137059,0.0414799293716,0.28568938943,0.696368845986,,,,,"2025-04-22T06:50:15.000+09:00",-1123,-449696,0,0.00193798449612,0.0988372093023,0.470930232558,1,-0.0038240917782,0.0478011472275,0.0883779793293,0.0136329705732,-0.00392610561943,-0.0209970556846,0.0170709500652,0.0572740841314,26.2477712133,"train",25166.6666667,0.0251655629139,1.08837797933,1.02516556291,9130894.2,7745420.3,1.25486644024,299893358,-0.18728904873,27091.1334882,20318.8665118,0.809349883472,-251351,247367,-247595,-1214063,-2137969,-335902,1289971,1675665,157131,,,,,,,,,,,,,,,0.00201335255414,-0.00323223316661,-0.0153976737778,-0.0101520880571,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-22T00:00:00.000+09:00",26450,26450,25350,25850,6178242,0.00193798449612,0.0703933747412,-0.0226843100189,57.5155793728,24408.9212251,24366.8522476,42.0689775328,-424.965433824,467.034411357,23675,25510,1450.69484412,0.0413627466297,0.278589423316,-0.499454427157,,,,,"2025-04-23T06:50:15.000+09:00",-20860,73244,0,-0.00193423597679,0.119922630561,0.580270793037,1,0.0251937984496,0.0426356589147,0.0918690601901,0.0133281066249,0.00162742659702,-0.0164396686199,0.0180670952169,0.0561197231768,25.7966102029,"train",25230,0.0245739199366,1.09186906019,1.02457391994,9085468.8,7593265.55,0.813647561687,306071600,-0.089639094737,26972.8022985,20377.1977015,0.829765068238,-993946,-222476,1311552,-1156907,-2695880,-2504241,2064920,2706159,934145,,,,,,,,,,,,,,,-0.000715313331351,0.000936473548117,0.00265329782747,0.00100151094801,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-23T00:00:00.000+09:00",26300,26400,25600,25800,5045966,-0.00193423597679,0.102564102564,0,57.2239150061,24622.9333443,24473.0113403,149.922003975,-309.987946264,459.909950239,23675,25555,1404.21664097,0.0409908449852,0.278589423316,-0.866627937781,,,,,"2025-04-24T06:50:15.000+09:00",-655,-355944,0,0.0445736434109,0.100775193798,0.608527131783,1,0.0174081237911,0.0309477756286,0.0897571277719,0.00958716493837,0.00581093038664,-0.0120150366769,0.0178259670635,0.0544270015879,25.5922294411,"train",25260.8333333,0.0213439778313,1.08975712777,1.02134397783,8985625.4,7535357.2,0.669638593908,301025634,-0.0826430762964,26972.8022985,20377.1977015,0.822184262071,-436688,-220773,1521309,-1530032,-2446544,-2641398,2031846,2570197,979644,,,,,,,,,,,,,,,0.0156516423769,0.0139082835279,-0.0175858783537,-0.0158425195047,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-24T00:00:00.000+09:00",25900,26950,25700,26950,12447103,0.0445736434109,0.0933062880325,0.0737051792829,61.9972842188,24980.943599,24656.4919818,324.451617239,-183.100033563,507.551650803,23767.5,25609,1393.20116661,0.0415200027972,0.298463728789,1.51138991248,,,,,"2025-04-25T06:50:15.000+09:00",-1306,794195,0,0.0315398886827,0.0204081632653,0.589981447124,1,0.00387596899225,0.0484496124031,0.133901335858,0.0523644031395,0.0120390210478,-0.00679406432517,0.018833085373,0.0516957761266,26.5387370394,"train",25312.5,0.0646913580247,1.13390133586,1.06469135802,9735440,7892323.9,1.57711507507,313472737,0.0335767390388,27314.368337,20220.631663,0.94863520402,328207,121110,1341096,-1291450,-1910546,-2165837,1065316,1832399,697309,,,,,,,,,,,,,,,-0.00127892427818,0,0.045852567689,0.0445736434109,,,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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-03T00:00:00.000+09:00",77000,81400,75350,78700,6095424,0.0507343124166,-0.0816802800467,0.0396301188904,49.8178330564,79814.2067515,78837.0505543,977.156197216,1011.64254551,-34.4863482988,79675,77172,5484.29916181,0.0398949708146,0.194328052054,0.243011763582,,,,,"2026-09-04T06:50:14.000+09:00",723,39833,0,0.0139771283355,0.143583227446,,1,0.0280373831776,0.0807743658211,-0.0122372136806,0.0197999274348,0.0124162159748,0.0128544160802,-0.000438200105448,0.069686139286,26.8964473181,"",80435,-0.0215702119724,0.987762786319,0.978429788028,5597071.4,5450342.15,1.11835621182,958959208,0.272678321672,87416.5437737,71933.4562263,0.437028063878,694150,-1305310,438755,-1080349,-1151935,-3615935,402800,2456136,3101798,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,0.0481804932684,0.0678616041402,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-04T00:00:00.000+09:00",80100,81400,78600,79800,2963740,0.0139771283355,-0.0931818181818,0.043137254902,51.1474965313,79812.0210975,78908.3801429,903.640954564,990.042227324,-86.40127276,79840,76922,5292.5635074,0.0399352916882,0.190462486414,-0.915607340437,,,,,"2026-09-07T06:50:14.000+09:00",31146,-278604,0,0.119047619048,0.146616541353,,1,0.0177890724269,0.0355781448539,-0.000501002004008,0.0374145238033,0.0113238214858,0.0124065442021,-0.00108272271629,0.0663228509699,26.1892413257,"",80276.6666667,-0.00593779844704,0.999498997996,0.994062201553,4753924,5418049.9,0.54701231157,961922948,0.26834339418,87443.2624577,72236.7375423,0.497369550228,2524036,894934,1773716,-1702825,-1658362,-4341140,-823565,851031,2528668,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,-0.00239650605511,-0.0154960496805,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-07T00:00:00.000+09:00",80500,89400,79000,89300,13525643,0.119047619048,0.0811138014528,0.156735751295,60.806315459,81271.7101594,79678.1297619,1593.58039745,1110.74986135,482.8305361,80445,76950,5657.38039972,0.0472971354002,0.212200019573,2.40895143309,,,,,"2026-09-08T06:50:14.000+09:00",25165,45062,0,0.0145576707727,-0.0414333706607,,0,0.00877192982456,0.130325814536,0.110075206663,0.16049382716,0.0178452452122,0.0124384083018,0.00540683691041,0.0633525240731,27.81985469,"",80263.3333333,0.112587732049,1.11007520666,1.11258773205,6153930.4,5943736.3,2.27561290026,975448591,0.333053857049,88980.2152873,71909.7847127,1.01873325405,1056962,1397130,1732125,-820895,-1717655,-4392170,-309874,272292,2600829,,,,,,,,,,,,,,,0.0460849891061,0.0106822372465,0.0729626299415,0.108365381801,,,1,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-08T00:00:00.000+09:00",89000,93500,89000,90600,14592250,0.0145576707727,0.128268991283,0.131086142322,61.9159618926,82706.8316733,80487.157187,2219.67448635,1332.53478635,887.139699999,80970,77134,5574.71037117,0.0468517578045,0.237367111035,2.2349107997,,,,,"2026-09-09T06:50:14.000+09:00",-5769,-407771,0,0.00551876379691,-0.0419426048565,,0,-0.003359462486,0.05039193729,0.118932938125,0.17457930355,0.0244997183924,0.0147078894741,0.00979182891831,0.0615310195494,27.9102106159,"",80195,0.129746243531,1.11893293813,1.12974624353,8326298.8,6458537.15,2.25937385837,990040841,0.386215189611,90579.8074903,71360.1925097,1.00105061989,918017,2547348,1733325,-1135150,-2354019,-4546760,153303,-263992,2771991,,,,,,,,,,,,,,,-0.00584241907885,-0.0125396806091,0.0204000898515,0.0270973513818,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-09T00:00:00.000+09:00",90700,94400,90200,91100,8810761,0.00551876379691,0.216288384513,0.161989795918,62.3573896078,83998.088339,81273.2936916,2724.79464732,1610.98675854,1113.80788878,81605,77174,5476.51677323,0.0463991847466,0.256972674773,0.573887052887,,,,,"2026-09-10T06:50:14.000+09:00",3848,85099,0,-0.0120746432492,-0.0768386388584,,0,0.00110375275938,0.046357615894,0.116353164635,0.180449374142,0.029909930267,0.0176837185351,0.0122262117319,0.0601154420772,27.4111974565,"",80015,0.138536524402,1.11635316463,1.1385365244,9197563.6,6763327.7,1.30272572775,998851602,0.454017731538,92090.1275624,71119.8724376,0.952784190916,-1506514,-257827,101849,-307633,-975178,-3978695,1707865,1122229,3799776,,,,,,,,,,,,,,,0.0139650184341,0.0227743016209,-0.00844625463714,-0.017255537824,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-10T00:00:00.000+09:00",91700,91700,87800,90000,5826282,-0.0120746432492,0.143583227446,0.111111111111,60.6907321618,84921.4593637,81919.7163812,3001.74298259,1889.13800335,1112.60497924,82055,77242,5363.90843229,0.0462489076529,0.270484247458,-0.289431054124,,,,,"2026-09-11T06:50:14.000+09:00",83417,-123877,0,0.0166666666667,-0.04,,0,0.00658616904501,0.0428100987925,0.0968253001036,0.165169208462,0.0333526998065,0.0209904222595,0.0123622775471,0.059598982581,26.9854545684,"",79780,0.128102281274,1.0968253001,1.12810228127,9143735.2,6846569.55,0.850978282986,993025320,0.375558055932,93152.2924626,70957.7075374,0.857970199794,-2212445,-1509465,-1192043,-519092,-1156398,-3818068,2776956,2646448,5016741,,,,,,,,,,,,,,,-0.00251289061835,0.00788804990546,-0.00956175263082,-0.0199626931546,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-11T00:00:00.000+09:00",87300,91500,87100,91500,6091800,0.0166666666667,0.146616541353,0.117216117216,62.1753563198,85933.5425386,82629.3670196,3304.17551896,2172.14550648,1132.03001249,82535,77284,5295.05782998,0.0462934178568,0.286785248042,-0.239110038904,,,,,"2026-09-14T06:50:14.000+09:00",-7684,-208545,0,-0.0644808743169,-0.0633879781421,,0,-0.03,0.0488888888889,0.108620585206,0.183944930387,0.0361112078575,0.0237392951527,0.0123719127048,0.0578694844807,27.0465484138,"",79508.3333333,0.150822764909,1.10862058521,1.15082276491,9769347.2,6926081.1,0.879544999841,999117120,0.382726661979,94369.9102236,70700.0897764,0.878752344996,-2810507,-2787195,-1985089,208206,-442988,-3195355,2653509,3213082,5172246,,,,,,,,,,,,,,,-0.0176302829717,-0.0194522773981,0.0342969496383,0.0361189440647,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-14T00:00:00.000+09:00",90700,92200,84800,85600,5852938,-0.0644808743169,-0.0414333706607,0.0363196125908,53.6003469185,85882.2283019,82849.413907,3032.81439483,2344.27928415,688.535110681,82685,77270,5445.41084213,0.0488086158743,0.288086349538,-0.316720599078,,,,,"2026-09-15T06:50:14.000+09:00",-7719,-557259,0,0.0140186915888,0.00934579439252,,1,-0.00874316939891,0.0808743169399,0.0352542782851,0.10780380484,0.0354300747059,0.0273864402353,0.00804363447057,0.0636146126416,26.9398948775,"",79261.6666667,0.079967197258,1.03525427829,1.07996719726,8234806.2,6954471.35,0.841607895904,993264182,0.301085768367,94595.2099058,70774.7900942,0.622373997732,-320753,-1635542,-418182,-479114,-633397,-3865023,865805,2297908,4266431,,,,,,,,,,,,,,,-0.0326400778013,-0.0168770715539,-0.0318407965156,-0.047603802763,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-15T00:00:00.000+09:00",86400,87800,84200,86800,4205405,0.0140186915888,-0.0419426048565,0.130208333333,54.9609135416,86023.4239477,83142.0499139,2881.37403381,2451.69823408,429.675799731,83185,77274,5313.59578197,0.0458572633718,0.281735102405,-0.770318984175,,,,,"2026-09-16T06:50:14.000+09:00",-16056,-420137,0,-0.0311059907834,-0.00230414746544,,0,0.00934579439252,0.0420560747664,0.0434573540903,0.123275616637,0.0331955533849,0.0282453713603,0.00495018202455,0.061216541267,26.6232430613,"",79096.6666667,0.0973913776392,1.04345735409,1.09739137764,6157437.2,6907781.6,0.608792408839,997469587,0.370759058161,94903.0672468,71466.9327532,0.654248986794,677511,-1749971,-586033,-319742,-340990,-4498028,-346129,2147016,5105033,,,,,,,,,,,,,,,-0.00854381190748,0.00696587711796,0.0225625034963,0.00705281447082,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-16T00:00:00.000+09:00",86900,87800,83500,84100,4185182,-0.0311059907834,-0.0768386388584,0.0936280884265,51.314919671,85727.5125711,83213.0091795,2514.5033916,2464.25926558,50.2441260177,83545,77256,5241.19608326,0.0466026437259,0.271962208638,-0.788429187429,,,,,"2026-09-17T06:50:14.000+09:00",9622,-286493,0,0.0273483947681,-0.0166468489893,,0,0.00115207373272,0.0495391705069,0.00664312645879,0.0885885885886,0.0298989701736,0.0293015370462,0.000597433127439,0.062320999801,26.5868225956,"",78928.3333333,0.06552357624,1.00664312646,1.06552357624,5232321.4,6933637.75,0.603605517176,993284405,0.312745001713,94905.5413603,72184.4586397,0.52442665285,2437949,1157268,461708,-1253798,-1389153,-5014014,-1127008,378209,4636633,,,,,,,,,,,,,,,0.0136874062584,0.00439433291072,-0.0447933970418,-0.0355003236941,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-17T00:00:00.000+09:00",84100,86600,83500,86400,3849700,0.0273483947681,-0.04,0.136842105263,54.1077836148,85830.9721756,83449.0825737,2381.88960193,2447.78533285,-65.8957309209,84065,77372,5088.25350589,0.0466567737829,0.258684033116,-0.91353927569,,,,,"2026-09-18T06:50:14.000+09:00",25356,-61871,0,-0.00810185185185,-0.0601851851852,,0,0,0.0368608799049,0.0277761256171,0.116683037791,0.027568166689,0.0283308487599,-0.000762682070843,0.0588918229848,26.5302487359,"",78896.6666667,0.0951032996747,1.02777612562,1.09510329967,4837005,6985066.45,0.551132910124,997134105,0.35819299185,94938.136622,73191.863378,0.607374719972,2385711,2962614,659157,-1448381,-1562686,-5109269,-864148,-1343196,4488066,,,,,,,,,,,,,,,-0.000381067495092,0.0075982254467,0.0277294622632,0.0197501693214,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-18T00:00:00.000+09:00",87800,88300,84900,85700,4597294,-0.00810185185185,-0.0633879781421,0.16757493188,53.1092133165,85810.8226101,83615.8171978,2195.00541228,2397.22934874,-202.223936456,84680,77670,4967.66396975,0.045829215951,0.229594443839,-0.672066753868,,,,,"2026-09-21T06:50:14.000+09:00",15070,-699385,0,0.00816802800467,-0.0606767794632,,0,0.0162037037037,0.0393518518519,0.0120453471894,0.103386120767,0.0256126652542,0.0279723377916,-0.0023596725374,0.0579657406039,26.6995865321,"",78786.6666667,0.0877475038078,1.01204534719,1.08774750381,4538103.8,6924569.25,0.663910466344,992536811,0.370058982369,94401.0287521,74958.9712479,0.552463583125,3156695,4217231,1442190,-1924713,-2473909,-5696541,-1195081,-1701574,4227595,,,,,,,,,,,,,,,0.0266283071324,0.00600841664842,-0.0347301589843,-0.0141102685003,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-21T00:00:00.000+09:00",86200,88000,84900,86400,4194157,0.00816802800467,0.00934579439252,0.141347424042,54.022998738,85901.4652855,83822.052961,2079.41232453,2333.6659439,-254.253619369,85215,77918,4834.25940048,0.0455371299837,0.207038669615,-0.803848930773,,,,,"2026-09-22T06:50:14.000+09:00",16768,-505547,0,0.00231481481481,-0.0520833333333,,0,0.00583430571762,0.0361726954492,0.0139060024644,0.108858030237,0.0240672722746,0.0270100224988,-0.00294275022418,0.0559520763945,26.615945879,"",78761.6666667,0.0969803415367,1.01390600246,1.09698034154,4206347.6,6955640.85,0.602986423602,996730968,0.372872997029,94036.4001156,76393.5998844,0.567166208565,1688427,3166448,782291,-1220808,-2130847,-5557635,-460748,-948344,4777076,,,,,,,,,,,,,,,0.0164615917949,0.0110624818648,-0.00829356379021,-0.00289445386012,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-22T00:00:00.000+09:00",86700,88100,85200,86600,6528876,0.00231481481481,-0.00230414746544,0.0744416873449,54.2970410756,86008.9321646,84027.8268157,1981.10534894,2263.1538249,-282.048475965,85515,78058,4696.09801473,0.043616882382,0.200618432878,-0.0654107336432,,,,,"2026-09-23T06:50:14.000+09:00",8322,-447681,0,-0.0450346420323,-0.0496535796767,,0,0.00347222222222,0.0335648148148,0.012687832544,0.10943144841,0.0228765051841,0.026133415992,-0.00325691080791,0.0542274597544,27.0608004524,"",78848.3333333,0.0983111035955,1.01268783254,1.0983111036,4671041.8,6746417.45,0.96775452281,1003259844,0.353424208874,94092.9426438,76937.0573562,0.563243603103,1785139,4070242,377449,-1437902,-2680846,-5137230,-344146,-1341213,4764032,,,,,,,,,,,,,,,0.00145411060944,-0.00226003563442,0.000860704205373,0.00457485044924,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-23T00:00:00.000+09:00",87000,87100,80500,82700,9117810,-0.0450346420323,-0.0166468489893,-0.0406032482599,48.2567930356,85499.8656778,83929.4692738,1570.39640398,2124.60234072,-554.205936743,85340,78232,4832.09101368,0.0422089026292,0.202890642219,0.851634703294,,,,,"2026-09-28T06:50:14.000+09:00",12576,-1606774,0,-0.0181378476421,-0.0157194679565,,0,0.00461893764434,0.0762124711316,-0.0309350831966,0.0571121791594,0.0189890738087,0.025690475704,-0.00670140189532,0.0584291537325,27.3487150826,"",78741.6666667,0.0502698698275,0.969064916803,1.05026986983,5657567.4,6538787.25,1.39441912566,994142034,0.193451170934,93997.3437035,76682.6562965,0.34752828983,1670806,3450088,1256483,-1330214,-2550325,-5752948,-335289,-909855,4495714,,,,,,,,,,,,,,,0.00897845654903,0.0121047963758,-0.0540130985814,-0.0571394384081,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-28T00:00:00.000+09:00",82800,83400,80900,81200,3446184,-0.0181378476421,-0.0601851851852,-0.0525087514586,46.1311785772,84838.3478812,83727.2863646,1111.06151657,1921.89417589,-810.832659323,85115,78424,4665.51308413,0.0423616049989,0.207723620081,-0.926918411743,,,,,"2026-09-29T06:50:14.000+09:00",-3821,-162379,0,-0.00862068965517,,,,0.00120918984281,0.0302297460701,-0.045996592845,0.0353973273488,0.013683023603,0.0236686474863,-0.00998562388328,0.0574570576864,26.357448616,"",78651.6666667,0.0324002458096,0.954003407155,1.03240024581,5576864.2,6288668.95,0.547998952942,990695850,0.240918127834,93955.1979616,76274.8020384,0.278568307123,2247190,3027927,3175766,-1699060,-2381526,-6252545,-581750,-665946,3093442,,,,,,,,,,,,,,,-0.026999316473,0.00248673740053,0.00886146883092,-0.0206245850426,,,0,0,
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-29T00:00:00.000+09:00",81000,81300,78700,80500,4016342,-0.00862068965517,-0.0606767794632,-0.0852272727273,45.1320923525,84170.9097456,83488.2281154,682.68163023,1674.05166676,-991.370036527,84740,78590,4517.97643527,0.0418646189084,0.211338633562,-0.682434421024,,,,,"2026-09-30T06:50:14.000+09:00",2241,-677531,0,0.0173913043478,,,,-0.00246305418719,0.0320197044335,-0.0500354024074,0.0243033464817,0.00848051714571,0.020795672879,-0.0123151557333,0.0561239308729,26.5018945595,"",78503.3333333,0.0254341641544,0.949964597593,1.02543416415,5460673.8,6130512.2,0.65513971247,986679508,0.155821140035,93694.417904,75785.582096,0.263245358579,4051215,4964762,7289732,-2860242,-3616375,-8191634,-1250287,-1396419,966120,,,,,,,,,,,,,,,-0.00274756376873,0.00380353894493,-0.00587312588644,-0.0124242286001,,,0,0,
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-30T00:00:00.000+09:00",80800,82200,80200,81900,3194331,0.0173913043478,-0.0520833333333,-0.00847457627119,47.5774438468,83821.5390155,83370.5815883,450.9574272,1429.43281885,-978.475391645,84705,78842,4338.1209756,0.0399024662277,0.212336738463,-0.876136226711,,,,,"2026-10-01T06:50:14.000+09:00",-2195,36450,0,0.004884004884,,,,0.00372670807453,0.0248447204969,-0.0331149282805,0.0387864336267,0.00550619569231,0.0174533921715,-0.0119471964792,0.0529685100806,26.290142504,"",78430,0.0442432742573,0.966885071719,1.04424327426,5260708.6,5963948.2,0.53560676466,989873839,0.241662142538,93697.9917158,75712.0082842,0.344045224957,3472372,5234033,8162069,-2328598,-3658115,-8140014,-1126060,-1575167,46689,,,,,,,,,,,,,,,-0.00476945221888,0.00718992704166,0.0221607565667,0.0102013773062,,,0,0,
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-10-01T00:00:00.000+09:00",83100,85600,81300,82300,5415823,0.004884004884,-0.0496535796767,0.0249066002491,48.2866012082,83587.4560901,83291.2792484,296.176841611,1202.7816234,-906.604781788,84805,79174,4335.39804878,0.039380113125,0.208430647687,-0.202513286773,,,,,"2026-10-02T06:50:14.000+09:00",-2841,-368480,0,-0.0109356014581,,,,0.014652014652,0.0525030525031,-0.0295383526915,0.0394826584485,0.00359874655663,0.0146146005273,-0.0110158539707,0.0526779835817,26.8229617988,"",78358.3333333,0.050303094757,0.970461647309,1.05030309476,5038098,6048218.95,0.895440962831,995289662,0.31390597227,93642.9805386,75967.0194614,0.358282104771,4062537,5305325,10172944,-2632218,-3575842,-8951697,-1400540,-1722340,-1180529,,,,,,,,,,,,,,,0.0194953524694,0.0448411632064,-0.0146113475854,-0.0399571583224,,,0,0,
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-10-02T00:00:00.000+09:00",82800,82900,80400,81400,3568140,-0.0109356014581,-0.0157194679565,0.086782376502,46.7540641267,83250.9243839,83151.1844893,99.7398945919,982.173277637,-882.433383045,85130,79452,4204.29818815,0.0362148992237,0.182561728897,-0.772963968986,,,,,"2026-10-05T04:00:22.000+09:00",18020,-367805,0,,,,,0.00607533414338,0.0303766707169,-0.0438153412428,0.0245179479434,0.00122530583037,0.0120660107818,-0.0108407049514,0.0516498548913,26.3946855616,"",78298.3333333,0.0396134443049,0.956184658757,1.0396134443,3928164,6003904.1,0.59430329675,991721522,0.323603919656,92900.7399905,77359.2600095,0.259997117098,1179949,4473905,8823434,-641341,-2927502,-7842158,-504109,-1565239,-974656,,,,,,,,,,,,,,,0.00464615892187,-0.00111820550381,-0.01558176038,-0.00981739595427,,,0,0,
"066570","LG전자","KOSPI","KRW","1d","2022-08-29T00:00:00.000+09:00",96800,97500,95200,96200,852805,,,,,96200,96200,0,0,0,,,,,,,,,,,"2023-06-14T20:31:22.000+09:00",-1874,-202013,0,0.0135135135135,0.010395010395,-0.175675675676,1,,,,,0,0,0,,25.1304708321,"train",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2022-08-30T00:00:00.000+09:00",96600,97800,95400,97500,514506,0.0135135135135,,,,96400,96296.2962963,103.703703704,20.7407407407,82.962962963,,,,,,,,,,,"2023-06-14T20:31:23.000+09:00",-171,10201,0,0.0358974358974,-0.00717948717949,-0.2,0,0.004158004158,0.024948024948,,,0.00106362773029,0.000212725546059,0.000850902184236,,24.638570153,"train",,,,,,,,514506,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00990568175731,0.0219646360384,0.0036078317562,-0.0084511225249,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2022-08-31T00:00:00.000+09:00",96700,101000,96200,101000,712641,0.0358974358974,,,,97107.6923077,96644.7187929,462.973514825,109.187295558,353.786219268,,,,,,,,,,,"2023-06-14T20:31:25.000+09:00",-8110,116149,0,-0.0326732673267,-0.0653465346535,-0.221782178218,0,-0.00820512820513,0.0492307692308,,,0.00458389618639,0.00108106233225,0.00350283385414,,24.9996088621,"train",,,,,,,,1227147,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00861713716834,0.012571830067,0.0272802987291,0.0233256058304,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-01T00:00:00.000+09:00",99100,99600,97700,97700,683659,-0.0326732673267,,,,97198.816568,96722.8877712,475.928796874,182.535595821,293.393201053,,,,,,,,,,,"2023-06-14T20:31:26.000+09:00",-42546,-101989,0,-0.00409416581372,-0.0399181166837,-0.174002047083,0,-0.0188118811881,0.0188118811881,,,0.00487132852481,0.00186832749049,0.00300300103432,,24.9248713723,"train",,,,,,,,543488,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0228312534132,-0.0231958762887,-0.00984201391357,-0.00947739103807,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-02T00:00:00.000+09:00",98300,99900,97000,97300,464595,-0.00409416581372,,,,97214.3832499,96765.6368252,448.746424726,235.777761602,212.968663124,,,,,,,,,,,"2023-06-14T20:31:28.000+09:00",-14463,-5335,0,-0.00102774922919,0.00616649537513,-0.186022610483,1,0.00614124872057,0.0296827021494,,,0.00461198792113,0.00242320412746,0.00218878379367,,24.5344756055,"train",,,,,645641.2,,,78893,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00256663948237,-0.00309518977065,-0.00152752633135,-0.000998976043064,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-05T00:00:00.000+09:00",97200,98300,96500,97200,330235,-0.00102774922919,0.010395010395,,,97212.1704422,96797.8118751,414.358567063,271.493922694,142.864644369,,,,,,,,,,,"2023-06-14T20:31:29.000+09:00",3662,234,0,-0.00411522633745,-0.0329218106996,-0.170781893004,0,-0.00102774922919,0.0184994861254,,,0.00426294822081,0.00279314735282,0.00146980086799,,24.1920857917,"train",,,,,541127.2,,,-251342,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00237817556995,-0.0183870310989,0.00135042634076,0.0173592818697,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-06T00:00:00.000+09:00",97300,97500,96100,96800,354834,-0.00411522633745,-0.00717948717949,,,97148.7596049,96797.9739585,350.785646477,287.352267451,63.4333790265,,,,,,,,,,,"2023-06-14T20:31:31.000+09:00",-1925,-65094,0,-0.0247933884298,-0.0495867768595,-0.155991735537,0,0.00102880658436,0.0144032921811,,,0.00362381866196,0.00296851515962,0.00065530350234,,24.2598076268,"train",,,,,509192.8,,,-606176,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00263762231245,0.0104092399829,-0.0067528486499,-0.0145244663203,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-07T00:00:00.000+09:00",96200,96400,93600,94400,654418,-0.0247933884298,-0.0653465346535,,,96725.8735119,96620.3462578,105.527254036,250.987264768,-145.460010732,,,,,,,,,,,"2023-06-14T20:31:33.000+09:00",-6319,-203440,0,-0.00635593220339,-0.0402542372881,-0.171610169492,0,-0.00619834710744,0.0289256198347,,,0.00111787345377,0.00265876339796,-0.00154088994419,,24.8467979222,"train",,,,,497548.2,,,-1260594,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0139251956415,-0.0144587278372,-0.0108681927882,-0.0103346605925,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-08T00:00:00.000+09:00",95300,95400,93500,93800,598114,-0.00635593220339,-0.0399181166837,,,96275.7391254,96411.4317202,-135.692594789,173.651292856,-309.343887646,,,,,,,,,,,"2023-06-14T20:31:34.000+09:00",-17916,-134377,0,0.043710021322,-0.0362473347548,-0.149253731343,0,0.00953389830508,0.0201271186441,,,-0.00144661614914,0.00185129310082,-0.00329790924995,,24.7504567852,"train",,,,,480439.2,,,-1858708,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00329060872053,0.0125229435426,-0.00964654092392,-0.018878875746,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-13T00:00:00.000+09:00",95700,98200,95100,97900,703205,0.043710021322,0.00616649537513,,,96525.6254138,96521.6960372,3.92937658505,139.706909602,-135.777533017,,,,,,,,,,,"2023-06-14T20:31:36.000+09:00",5237,76842,0,-0.0398365679265,-0.0837589376915,-0.202247191011,0,0.0202558635394,0.0330490405117,,,4.01366351894e-05,0.0014270368703,-0.00138690023511,,24.9551055642,"train",,,,,528161.2,,,-1155503,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.0273709463654,0.0244018462092,0.0163390749566,0.0193081751127,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-14T00:00:00.000+09:00",93600,94600,93600,94000,721562,-0.0398365679265,-0.0329218106996,,,96137.0676579,96334.9037382,-197.836080334,72.198311615,-270.034391949,,,,,,,,,,,"2023-06-14T20:31:38.000+09:00",-2366,-156399,0,-0.0212765957447,-0.063829787234,-0.141489361702,0,-0.0439223697651,0.0102145045965,,,-0.00210463915249,0.000768067144841,-0.00287270629733,,24.9402236469,"train",,,,,606426.6,,,-1877065,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0155621055382,-0.0173947966214,-0.0242744623883,-0.022441771305,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-15T00:00:00.000+09:00",94600,94600,92000,92000,672520,-0.0212765957447,-0.0495867768595,,,95500.5957105,96013.7997576,-513.20404709,-44.8821601259,-468.321886964,,,,,,,,,,,"2023-06-14T20:31:39.000+09:00",-8675,-177771,0,-0.0152173913043,-0.0728260869565,-0.111956521739,0,0.0063829787234,0.0276595744681,,,-0.00557830485967,-0.000487849566586,-0.00509045529308,,24.8483309858,"train",,,,,669963.8,,,-2549585,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00397690987053,-0.00197974276117,-0.0172996858741,-0.0192968529835,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-16T00:00:00.000+09:00",91100,91200,90000,90600,769264,-0.0152173913043,-0.0402542372881,,,94746.6579089,95612.7775533,-866.119644439,-209.129656988,-656.98998745,,,,,,,,,,,"2023-06-14T20:31:41.000+09:00",-13526,-120960,0,-0.00220750551876,-0.0629139072848,-0.0860927152318,0,-0.00978260869565,0.0130434782609,,,-0.00955981947504,-0.0023082743597,-0.00725154511534,,24.9673989846,"train",,,,,692933,,,-3318849,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00793145226765,-0.0145127850726,-0.0072859390367,-0.000704606231784,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-19T00:00:00.000+09:00",90200,91700,90200,90400,455443,-0.00220750551876,-0.0362473347548,,,94077.9413075,95226.6458827,-1148.70457519,-397.044640628,-751.65993456,,,,,,,,,,,"2023-06-14T20:31:42.000+09:00",-134,45855,0,-0.00774336283186,-0.0951327433628,-0.108407079646,0,-0.00441501103753,0.0165562913907,,,-0.0127069090176,-0.00439208673262,-0.00831482228496,,24.441025397,"train",,,,,664398.8,,,-3774292,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0113816634351,-0.0235442314685,0.00917415791638,0.0213367259497,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-20T00:00:00.000+09:00",91000,91400,89400,89700,540462,-0.00774336283186,-0.0837589376915,,36.6255144033,93404.4118756,94817.2647062,-1412.85283062,-600.206278626,-812.646551991,,,2750,,,,,,,,"2023-06-14T20:31:44.000+09:00",1652,1629,0,-0.0189520624303,-0.0936454849498,-0.0947603121516,0,0.00663716814159,0.0221238938053,,,-0.0157508676769,-0.00669126286094,-0.00905960481595,0.0306577480491,24.6044056564,"train",,,,,631850.2,,,-4314754,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00517477055263,0.0112247476427,-0.0129181333845,-0.0189681104745,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-21T00:00:00.000+09:00",90000,90100,87600,88000,669889,-0.0189520624303,-0.063829787234,,34.0594642331,92572.9638947,94312.2821354,-1739.31824065,-828.02867103,-911.289569617,,,2732.14285714,,,,,,,,"2023-06-14T20:31:45.000+09:00",-934,-637,0,-0.0306818181818,-0.0988636363636,-0.0818181818182,0,0.00334448160535,0.0278706800446,,,-0.0197649800074,-0.00940941671625,-0.0103555632911,0.0310470779221,24.7999593995,"train",,,,,621515.6,,,-4984643,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00871676837638,-0.00718090353127,-0.0102352940539,-0.0117711588991,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-22T00:00:00.000+09:00",86100,86500,84500,85300,927127,-0.0306818181818,-0.0728260869565,,30.4147372252,91454.0463725,93644.7056809,-2190.65930844,-1100.55479851,-1090.10450993,,,2786.98979592,,,,,,,,"2023-06-14T20:31:47.000+09:00",-7173,-70891,0,-0.00468933177022,-0.0855803048066,-0.0515826494725,0,-0.0215909090909,0.0227272727273,,,-0.025681820732,-0.0129021664538,-0.0127796542782,0.0326727994832,25.0937755697,"train",,,,,672437,,,-5911770,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00634796204856,-0.00460994317053,-0.0243338561333,-0.0260718750113,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-23T00:00:00.000+09:00",85300,86600,84400,84900,725235,-0.00468933177022,-0.0629139072848,,29.9041851147,90445.7315459,92996.9497045,-2551.21815861,-1390.68747053,-1160.53068808,,,2745.06195335,,,,,,,,"2023-06-14T20:31:49.000+09:00",-3031,78770,0,-0.0365135453475,-0.0742049469965,-0.0565371024735,0,0,0.0257913247362,,,-0.030049683847,-0.0163803000063,-0.0136693838407,0.0323328851985,24.8434803916,"train",,,,,663631.2,,,-6637005,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0181408131852,-0.0293448317164,0.013451481415,0.0246554999462,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-26T00:00:00.000+09:00",83500,84400,81600,81800,981155,-0.0365135453475,-0.0951327433628,,26.2294089004,89115.6190004,92167.5460227,-3051.92702232,-1722.93538089,-1328.99164143,,,2784.70038526,,,,,,,,"2023-06-14T20:31:50.000+09:00",2252,-105013,0,-0.00611246943765,-0.0134474327628,-0.0488997555012,0,-0.0164899882214,0.0329799764429,,,-0.0373096212998,-0.0210627797175,-0.0162468415823,0.0340427919958,25.1085182507,"train",,,,,768773.6,,,-7618160,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0301572052402,-0.0507156959526,-0.00635634010729,0.0142021506051,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-27T00:00:00.000+09:00",81600,81800,80000,81300,960659,-0.00611246943765,-0.0936454849498,,25.6812480145,87913.2160773,91362.5426136,-3449.32653637,-2068.21361199,-1381.11292438,92390,,2714.36464345,0.021020458139,0.241823055923,1.64430853422,,,,,"2023-06-14T20:31:52.000+09:00",952,65330,0,-0.0246002460025,-0.0258302583026,-0.0135301353014,0,-0.00244498777506,0.0220048899756,-0.120034635783,,-0.0424271406687,-0.0254392818202,-0.0169878588485,0.0333870189847,25.0812760818,"train",,,0.879965364217,,852813,664616.4,1.44543378707,-8578819,,103561.016068,81218.9839316,0.0036261727619,,,,,,,,,,,,,,,,,,,,,,,,0.00131475861572,0.00829036497826,-0.00742722805337,-0.0144028344159,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-09-28T00:00:00.000+09:00",80700,81800,78300,79300,1063245,-0.0246002460025,-0.0988636363636,-0.175675675676,23.5602327647,86588.1059115,90469.0209385,-3880.91502702,-2430.75389499,-1450.16113203,91545,,2770.48145463,0.0212258167632,0.270501162203,1.97852787338,,,,,"2023-06-14T20:31:53.000+09:00",-1462,-128803,0,-0.016393442623,0.016393442623,0.00756620428752,1,-0.00738007380074,0.0430504305043,-0.133759353324,,-0.0489396598615,-0.030652634237,-0.0182870256245,0.0349367144342,25.1578295182,"train",,,0.866240646676,,931484.2,675138.4,1.5748548742,-9642064,-0.714080550003,103926.514447,79163.4855531,0.00551283316486,,,,,,,,,,,,,,,,,,,,,,,,-0.024538415188,-0.0347223216972,-6.18308144535e-05,0.0101220756947,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2022-09-29T00:00:00.000+09:00",80500,80700,77900,78000,788884,-0.016393442623,-0.0855803048066,-0.2,22.2725870943,85266.8588482,89545.3897579,-4278.5309097,-2800.30929793,-1478.22161176,90570,,2772.58992216,0.020604068377,0.295524782123,0.515526084674,,,,,"2023-06-14T20:31:55.000+09:00",1046,-26082,0,0.00769230769231,0.0474358974359,0.0461538461538,1,0.015132408575,0.0353089533417,-0.138787678039,,-0.0548529603807,-0.0359014012555,-0.0189515591252,0.0355460246431,24.8428386732,"train",,,0.861212321961,,903835.6,688857.3,1.14520670682,-10430948,-0.794464542947,103952.839758,77187.1602416,0.0303687323882,,,,,,,,,,,,,,,,,,,,,,,,0.00075600772603,0.00178075890008,-0.017149450349,-0.018174201523,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-09-30T00:00:00.000+09:00",77200,79900,77200,78600,887235,0.00769230769231,-0.0742049469965,-0.221782178218,24.3282097025,84241.1882562,88734.6201462,-4493.43189003,-3138.93381635,-1354.49807368,89450,,2767.40492772,0.0181760312386,0.30079273484,0.954099301248,,,,,"2023-06-14T20:31:57.000+09:00",2697,22813,0,0.0267175572519,-0.00508905852417,0.0508905852417,0,-0.0102564102564,0.0346153846154,-0.121296813862,,-0.0571683446569,-0.0399355447373,-0.0172327999196,0.0352087140931,24.9679921426,"train",,,0.878703186138,,936235.6,697587,1.27186286442,-9543713,-0.772008365982,102902.955066,75997.0449343,0.0967428737031,,,,,,,,,,,,,,,,,,,,,,,,-0.007112159305,-0.00358481342676,0.0148044669973,0.0112771211191,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2022-10-04T00:00:00.000+09:00",79800,81000,79800,80700,764137,0.0267175572519,-0.0134474327628,-0.174002047083,31.1876443924,83696.3900629,88139.4630983,-4443.07303542,-3399.76166017,-1043.31137526,88600,,2741.1617186,0.0194133924427,0.302678418104,0.313786707904,,,,,"2023-06-14T20:31:58.000+09:00",-1903,-24451,0,-0.0185873605948,-0.0111524163569,0.0371747211896,0,0.0152671755725,0.0152671755725,-0.089164785553,,-0.0550566671056,-0.0421283972759,-0.0129282698297,0.0339673075415,24.8449962257,"train",,,0.910835214447,,892832,701610.9,1.08911791422,-8779576,-0.664404159057,102008.653922,75191.346078,0.205414128594,,,,,,,,,,,,,,,,,,,,,,,,0.025001275812,0.0358879060433,0.00171628143991,-0.00917034879135,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-10-05T00:00:00.000+09:00",82200,82400,78600,79200,696257,-0.0185873605948,-0.0258302583026,-0.186022610483,29.1547260729,83004.6377456,87477.2806466,-4472.64290107,-3614.33790835,-858.30499272,87695,,2816.79302441,0.0194750306196,0.305170257845,-0.0883331857396,,,,,"2023-06-14T20:32:00.000+09:00",-7655,-16496,0,0.0176767676768,-0.0138888888889,0.0454545454545,0,0.0185873605948,0.0470879801735,-0.0968698329437,,-0.0564727639024,-0.0456355796508,-0.0108371842515,0.03556556849,24.7332057019,"train",,,0.903130167056,,839951.6,713194,0.976251903409,-9475833,-0.66985462581,101075.952881,74314.0471191,0.182571186236,,,,,,,,,,,,,,,,,,,,,,,,0.00264327548905,-0.0164324975961,-0.0212306360838,-0.00215486299868,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2022-10-06T00:00:00.000+09:00",80000,81400,79400,80600,582507,0.0176767676768,0.016393442623,-0.170781893004,33.5109382092,82634.693477,86967.8524506,-4333.15897357,-3758.10212139,-575.056852177,86865,,2772.73637981,0.0203167250311,0.298688379614,-0.825611991859,,,,,"2023-06-14T20:32:01.000+09:00",-4001,100701,0,0.0136476426799,0.00124069478908,0.0992555831266,1,0.010101010101,0.0252525252525,-0.0721234098889,,-0.0537612775877,-0.0466265771885,-0.00713470039922,0.0344011957793,24.57235041,"train",,,0.927876590111,,743804,725807.6,0.802563930166,-8893326,-0.595335733602,99837.7830476,73892.2169524,0.258532923236,,,,,,,,,,,,,,,,,,,,,,,,0.0102202038624,0.0301602124493,0.0074565638144,-0.0124834447725,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-10-07T00:00:00.000+09:00",79800,82300,79700,81700,676353,0.0136476426799,0.0474358974359,-0.155991735537,36.7992263355,82490.8944805,86577.6411579,-4086.7466774,-3823.83103259,-262.915644803,86110,,2760.39806697,0.0208958300384,0.285980810602,-0.431075781479,,,,,"2023-06-14T20:32:03.000+09:00",-1719,52914,0,-0.0428396572827,0,0.112607099143,0,-0.00992555831266,0.0322580645161,-0.051213564046,,-0.0500213791603,-0.0468033174124,-0.0032180617479,0.0337870020437,24.7352796889,"train",,,0.948786435954,,721297.8,741883.55,0.911670032312,-8216973,-0.512937441462,98422.9038005,73797.0961995,0.320919578701,,,,,,,,,,,,,,,,,,,,,,,,-0.00224321449957,-0.0106514072039,0.0158908571795,0.0242990498838,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-10-11T00:00:00.000+09:00",79800,79900,77700,78200,827730,-0.0428396572827,-0.00508905852417,-0.171610169492,31.4667221247,81830.7568682,85957.0751462,-4126.31827809,-3884.32848169,-241.989796396,85300,,2848.94106218,0.0219545709278,0.285001830009,0.508696146397,,,,,"2023-06-14T20:32:05.000+09:00",-8070,-126210,0,0.0204603580563,0.0588235294118,0.167519181586,1,-0.0232558139535,0.0269277845777,-0.0832356389215,,-0.0527662183899,-0.0496717197147,-0.00309449867515,0.0364314713834,24.8934672198,"train",,,0.916764361079,,709396.8,750549.15,1.10283250604,-9044703,-0.518560909702,97455.3280499,73144.6719501,0.207947001888,,,,,,,,,,,,,,,,,,,,,,,,-0.0182592572688,-0.0415038153732,-0.024580400014,-0.00133584190958,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-10-12T00:00:00.000+09:00",78400,80000,77800,79800,594177,0.0204603580563,-0.0111524163569,-0.149253731343,36.0302802715,81518.3327346,85500.9955058,-3982.66277119,-3903.99533959,-78.6674315968,84600,,2802.58812917,0.0228822011823,0.277102443486,-1.02799011069,,,,,"2023-06-14T20:32:06.000+09:00",-11201,94170,0,-0.0213032581454,0.0100250626566,0.167919799499,1,0.00255754475703,0.0281329923274,-0.0567375886525,,-0.0499080547768,-0.0489222473633,-0.000985807413494,0.0351201519946,24.5822113172,"train",,,0.943262411348,,675404.8,750352.3,0.791864035067,-8450526,-0.43924820381,96321.4333594,72878.5666406,0.29524688437,,,,,,,,,,,,,,,,,,,,,,,,0.00474437403915,0.00324122479462,0.0157159840171,0.0172191332616,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2022-10-13T00:00:00.000+09:00",79600,80700,78100,78100,588068,-0.0213032581454,-0.0138888888889,-0.202247191011,33.4793820022,80992.4353908,84952.7736165,-3960.33822565,-3915.2639168,-45.0743088505,83610,,2788.11754852,0.019737361461,0.246908167229,-1.00509424513,,,,,"2023-06-14T20:32:08.000+09:00",-16450,100604,0,0.033290653009,0.0396927016645,0.176696542894,1,-0.00250626566416,0.0325814536341,-0.0659012079895,,-0.0507085560263,-0.0501314201895,-0.000577135836754,0.0356993284061,24.5503432023,"train",,,0.934098792011,,653767,744595.45,0.789781887601,-9038594,-0.529353959925,93931.995931,73288.004069,0.233094256342,,,,,,,,,,,,,,,,,,,,,,,,-0.0179798135729,-0.0298956332723,-0.00332344457242,0.00859237512693,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-10-14T00:00:00.000+09:00",80000,81500,79700,80700,462737,0.033290653009,0.00124069478908,-0.141489361702,40.4262571719,80947.4453307,84637.7533486,-3690.30801789,-3870.27273702,179.964719129,82945,,2831.82343791,0.020808124683,0.22214528363,-1.60618967387,,,,,"2023-06-14T20:32:10.000+09:00",807,42943,0,0.0123915737299,0.00123915737299,0.171003717472,1,0.0243277848912,0.0230473751601,-0.0270661281572,,-0.0457287238896,-0.0479587699755,0.00223004608586,0.0350907489208,24.3434079914,"train",,,0.972933871843,,629813,731654.2,0.632453145215,-8575857,-0.457784018735,92157.9202754,73732.0797246,0.378160239484,,,,,,,,,,,,,,,,,,,,,,,,0.0229694803664,0.0408999524241,0.0103211726426,-0.00760929941511,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2022-10-17T00:00:00.000+09:00",79700,81800,79300,81700,394098,0.0123915737299,0,-0.111956521739,42.8963235542,81063.2229721,84420.1419894,-3356.9190173,-3767.60199308,410.682975773,82430,,2808.12176377,0.0209771230498,0.199677947481,-1.77191683255,,,,,"2023-06-14T20:32:11.000+09:00",-4546,38766,0,0.0134638922889,-0.00979192166463,0.170134638923,0,-0.0123915737299,0.0309789343247,-0.00885599902948,,-0.0410883600649,-0.0461150794746,0.0050267194097,0.0343711354195,24.1951641692,"train",,,0.991144000971,,573362,717733.1,0.549087118875,-8181759,-0.39235852436,90659.7266054,74200.2733946,0.455648587432,,,,,,,,,,,,,,,,,,,,,,,,0.00323608506022,0.00554376032083,0.00915548866964,0.00684781340903,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-10-18T00:00:00.000+09:00",83100,83300,81300,82800,594072,0.0134638922889,0.0588235294118,-0.0860927152318,45.5697687554,81330.4194379,84300.1314717,-2969.71203374,-3608.02400121,638.311967469,82040,,2750.39878064,0.0212558644866,0.178807526182,-0.623921376999,,,,,"2023-06-14T20:32:13.000+09:00",0,12685,0,-0.0265700483092,-0.0326086956522,0.166666666667,0,0.0171358629131,0.0244798041616,0.00926377376889,,-0.035866087364,-0.0435751690967,0.00770908173272,0.0332173765778,24.6189391435,"train",,,1.00926377377,,526630.4,708973.5,0.837932588454,-7587687,-0.301057655893,89374.684724,74705.315276,0.551808634495,,,,,,,,,,,,,,,,,,,,,,,,0.0136234012551,0.0221260997067,-0.000159508966257,-0.00866220741788,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-10-19T00:00:00.000+09:00",82000,82600,80400,80600,706403,-0.0265700483092,0.0100250626566,-0.108407079646,41.3955469627,81218.0472167,84026.047659,-2808.00044225,-3448.01928942,640.018847171,81550,,2725.37029631,0.0217943586622,0.153694596171,-0.0865059320989,,,,,"2023-06-14T20:32:15.000+09:00",-2655,-30107,0,0.00744416873449,-0.0347394540943,0.186104218362,0,-0.00966183574879,0.0265700483092,-0.0116492949111,,-0.0348387151643,-0.0427793956503,0.007940680486,0.0338135272495,24.7651951037,"train",,,0.988350705089,,549075.6,721521.5,0.979046362444,-8294090,-0.313212981179,87816.8971589,75283.1028411,0.424204915454,,,,,,,,,,,,,,,,,,,,,,,,-0.0055601235583,-0.00936751352049,-0.0210099247509,-0.0172025347887,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2022-10-20T00:00:00.000+09:00",80300,81400,78800,81200,594436,0.00744416873449,0.0396927016645,-0.0947603121516,42.930916251,81215.2707218,83816.7107953,-2601.4400735,-3278.70344623,677.263372735,81125,,2716.41527515,0.0219662574145,0.12398312529,-0.753019581069,,,,,"2023-06-14T20:32:16.000+09:00",-1394,87404,0,-0.00492610837438,-0.012315270936,0.144088669951,0,-0.00372208436725,0.0322580645161,0.000924499229584,,-0.0320374393288,-0.040378121259,0.00834068193023,0.033453390088,24.600038862,"train",,,1.00092449923,,550349.2,724220.2,0.820794559445,-7699654,-0.233692735994,86154.0655196,76095.9344804,0.507456653697,,,,,,,,,,,,,,,,,,,,,,,,-0.00864827660183,-0.0146547729379,0.0160924453363,0.0220989416724,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-10-21T00:00:00.000+09:00",80700,81500,80100,80800,347557,-0.00492610837438,0.00123915737299,-0.0818181818182,42.1383184601,81151.3829185,83593.2507364,-2441.86781795,-3111.33632058,669.468502631,80765,,2622.38561264,0.0217233349239,0.0969918065944,-1.88999768469,,,,,"2023-06-14T20:32:18.000+09:00",-768,14611,0,0.00123762376238,-0.0111386138614,0.138613861386,0,-0.00615763546798,0.0172413793103,0.000433356032935,,-0.0302211363607,-0.0385066376309,0.00828550127018,0.0324552674831,24.0584162039,"train",,,1.00043335603,,527313.2,708103.6,0.490827895805,-8047211,-0.21625140728,84681.7716298,76848.2283702,0.504467965369,,,,,,,,,,,,,,,,,,,,,,,,-0.00224066651939,-0.00875903826936,-0.00268544185499,0.00383292989497,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-10-24T00:00:00.000+09:00",81700,82300,80400,80900,611218,0.00123762376238,-0.00979192166463,-0.0515826494725,42.424502291,81112.7086233,83393.7506819,-2281.04205855,-2945.27746817,664.235409624,80545,,2570.78664031,0.020861467388,0.0824963316723,-0.438403228247,,,,,"2023-06-14T20:32:19.000+09:00",1219,-14744,0,-0.00988875154512,0.00865265760198,0.113720642769,1,0.0111386138614,0.0235148514851,0.00440747408281,,-0.0281958227262,-0.0364063963927,0.00821057366655,0.0317773379519,24.6241780697,"train",,,1.00440747408,,570737.2,692308.15,0.882869860769,-7435993,-0.110082699445,83867.3335173,77222.6664827,0.553426303855,,,,,,,,,,,,,,,,,,,,,,,,0.0104106419896,0.0207863835844,-0.00917301822721,-0.019548759822,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-10-25T00:00:00.000+09:00",80900,81900,79700,80100,552564,-0.00988875154512,-0.0326086956522,-0.0565371024735,40.6906069463,80956.9072967,83149.7691499,-2192.86185322,-2794.79434518,601.932491959,80305,,2544.30188028,0.020920370937,0.0661457672727,-0.700210891123,,,,,"2023-06-14T20:32:21.000+09:00",698,39005,0,-0.0287141073658,0.0312109862672,0.117353308365,1,0,0.0271940667491,-0.00255276757363,,-0.0273765524747,-0.0348913151708,0.00751476269612,0.031764068418,24.5133556758,"train",,,0.997447232426,,562435.6,683674.6,0.808226603709,-7988557,-0.0988446842986,82960.9179204,77649.0820796,0.461406939871,,,,,,,,,,,,,,,,,,,,,,,,-0.000487442759015,0.000508351488744,-0.0094013087861,-0.0103971030339,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2022-10-26T00:00:00.000+09:00",80100,80200,77300,77800,1247943,-0.0287141073658,-0.0347394540943,-0.0488997555012,36.1199764275,80471.229251,82753.4899536,-2282.26070257,-2692.28761666,410.026914085,80105,,2569.70888884,0.0203511061343,0.0692898001428,2.55823698855,,,,,"2023-06-14T20:32:23.000+09:00",-1016,-18388,0,0.0308483290488,0.0758354755784,0.159383033419,1,0,0.0362047440699,-0.0287747331627,,-0.0293349704701,-0.0346052392887,0.00527026881857,0.0330296772344,25.298903864,"train",,,0.971225266837,,670743.6,697014,1.79041310505,-9236500,-0.116090925003,82880.2297202,77329.7702798,0.0847190624969,,,,,,,,,,,,,,,,,,,,,,,,0.00648301842895,-0.00824562676925,-0.0351971257947,-0.0204684805965,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-10-27T00:00:00.000+09:00",78300,80700,78000,80200,920792,0.0308483290488,-0.012315270936,-0.0135301353014,43.2795872938,80429.5016739,82564.3425496,-2134.84087568,-2580.79826846,445.95739278,80050,,2593.30111106,0.0215626995889,0.0679924222417,1.05957204818,,,,,"2023-06-14T20:32:24.000+09:00",2391,272578,0,-0.00374064837905,0.0324189526185,0.128428927681,1,0.00642673521851,0.0347043701799,0.00187382885696,,-0.0266189635372,-0.032179529532,0.00556056599476,0.032335425325,25.0252682421,"train",,,1.00187382886,,736014.8,695020.65,1.32484121155,-8315708,0.0189282865193,82771.3967002,77328.6032998,0.527559377872,,,,,,,,,,,,,,,,,,,,,,,,0.0174345205285,0.017448072954,0.0134138085204,0.0134002560948,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2022-10-28T00:00:00.000+09:00",79800,81200,79600,79900,641547,-0.00374064837905,-0.0111386138614,0.00756620428752,42.6363093634,80348.039878,82366.9838422,-2018.9439643,-2468.42740763,449.483443335,80080,,2522.3510317,0.0208623323373,0.0674529143832,-0.165453176666,,,,,"2023-06-14T20:32:26.000+09:00",1352,90958,0,0.0212765957447,0.108886107635,0.122653316646,1,-0.00498753117207,0.0199501246883,-0.00224775224775,,-0.025268385035,-0.0308939600454,0.00562557501044,0.0315688489574,24.6601688579,"train",,,0.997752247752,,794812.8,673935.75,0.951940893475,-8957255,0.0508066978195,82780.8146919,77379.1853081,0.466676721557,,,,,,,,,,,,,,,,,,,,,,,,-0.0089043070981,-0.0107324231394,0.00516365871905,0.0069917747604,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2022-10-31T00:00:00.000+09:00",82000,82000,80500,81600,713095,0.0212765957447,0.00865265760198,0.0461538461538,47.4067439994,80540.6491275,82310.1702243,-1769.52109681,-2328.64614547,559.12504866,80260,,2492.18310086,0.0209438291885,0.0647971012734,0.221130278106,,,,,"2023-06-14T20:32:28.000+09:00",391,-18305,0,0.0122549019608,0.113970588235,0.142156862745,1,0.026282853567,0.0187734668335,0.0166957388487,,-0.0216853075589,-0.028537330214,0.00685202265514,0.0305414595694,24.7869544713,"train",,,1.01669573885,,815188.2,670146.3,1.06408854305,-8244160,0.163157507547,82860.3076741,77659.6923259,0.757661816974,,,,,,,,,,,,,,,,,,,,,,,,0.0111135602187,0.0111978825822,0.010163035526,0.0100787131625,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-01T00:00:00.000+09:00",81500,82900,80800,82600,611191,0.0122549019608,0.0312109862672,0.0508905852417,50.0387675429,80857.4723387,82331.6390966,-1474.16675793,-2157.75026796,683.583510032,80460,,2464.17002223,0.021024069025,0.0664460728674,-0.240156752183,,,,,"2023-06-14T20:32:29.000+09:00",265,-4819,0,0.0133171912833,0.105326876513,0.135593220339,1,-0.00122549019608,0.0257352941176,0.0265970668655,,-0.0178470551807,-0.0261228846,0.00827582941928,0.0298325668551,24.6449297511,"train",,,1.02659706687,,826913.6,656344.1,0.931205140718,-7632969,0.145559623374,83133.1255115,77786.8744885,0.900280493907,,,,,,,,,,,,,,,,,,,,,,,,0.0181417067418,0.00678814375908,-0.00588680478099,0.00546675820171,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-02T00:00:00.000+09:00",81700,84000,81500,83700,740355,0.0133171912833,0.0758354755784,0.0371747211896,52.8349005995,81294.7842866,82432.9991635,-1138.21487695,-1953.84318976,815.628312809,80610,,2466.72930636,0.0204539978275,0.0750239082008,0.454633177378,,,,,"2023-06-14T20:32:31.000+09:00",-2150,49609,0,-0.010752688172,0.113500597372,0.166069295102,1,-0.0108958837772,0.0302663438257,0.0383327130629,,-0.0135987440495,-0.023343407285,0.00974466323548,0.029471078929,24.8498793364,"train",,,1.03833271306,,725396,655155,1.13004556174,-6892614,0.14400882234,83633.83862,77586.16138,1.01093996543,,,,,,,,,,,,,,,,,,,,,,,,0.000706571543581,-0.00382829797872,0.0126106197397,0.017145489262,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-11-03T00:00:00.000+09:00",81900,83700,81000,82800,643835,-0.010752688172,0.0324189526185,0.0454545454545,50.3519096057,81526.3559348,82460.1844106,-933.828475872,-1749.84024698,816.011771107,80790,,2483.39149876,0.0201276718738,0.0766046946092,-0.046474169339,,,,,"2023-06-14T20:32:32.000+09:00",-9080,14426,0,0.0700483091787,0.109903381643,0.161835748792,1,-0.0215053763441,0.0322580645161,0.0248793167471,,-0.0112781216893,-0.0211333363162,0.0098552146269,0.0299926509512,24.6993811015,"train",,,1.02487931675,,670004.6,652533.9,0.986669045087,-7536449,0.148604080186,83884.4466387,77695.5533613,0.824775353182,,,,,,,,,,,,,,,,,,,,,,,,-0.00329500571277,-0.00464602721654,-0.00745768245927,-0.0061066609555,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-04T00:00:00.000+09:00",82600,90000,82100,88600,2425215,0.0700483091787,0.108886107635,0.0992555831266,62.5623853834,82614.6088679,82914.9855654,-300.376697527,-1459.94753709,1159.57083956,81190,,2870.29210599,0.024804465633,0.113227661331,3.92397045802,,,,,"2023-06-14T20:32:34.000+09:00",-244,44178,0,0.0259593679458,0.0665914221219,0.0902934537246,1,-0.0024154589372,0.0954106280193,0.0912673974627,,-0.00339025617976,-0.0164779631726,0.0130877069928,0.0323960734311,26.0933178748,"train",,,1.09126739746,,1026738.2,744669.3,3.25676780284,-5111234,0.253944401898,85786.4769117,76593.5230883,1.30605212887,,,,,,,,,,,,,,,,,,,,,,,,0.00826904004431,-0.00034575655857,0.0617792691344,0.0703940657373,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-07T00:00:00.000+09:00",89200,91200,87400,90900,1584070,0.0259593679458,0.113970588235,0.112607099143,66.1207344576,83889.2844267,83506.4681161,382.81631055,-1091.39476756,1474.21107811,81650,,2936.69981271,0.0251604849953,0.153138511141,1.70703585553,,,,,"2023-06-14T20:32:36.000+09:00",510,-214525,0,0.004400440044,0.0517051705171,0.0649064906491,1,0.00677200902935,0.0428893905192,0.113288426209,,0.0042114005561,-0.0120065430975,0.0162179436536,0.0323069286326,25.6930233225,"train",,,1.11328842621,,1200933.2,790055.15,2.0050119286,-3527164,0.296802634601,87901.8797173,75398.1202827,1.23977750838,,,,,,,,,,,,,,,,,,,,,,,,0.00994707102192,0.00949718255055,0.0160122969239,0.0164621853953,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-08T00:00:00.000+09:00",90900,92600,90300,91300,994859,0.004400440044,0.105326876513,0.167519181586,66.7132886959,85029.3945149,84083.7667742,945.627740689,-683.990265911,1629.6180066,82305,,2891.22125466,0.0225815366361,0.177927254072,0.420441480169,,,,,"2023-06-14T20:32:37.000+09:00",836,-71044,0,0.0208105147864,0.0580503833516,0.0646221248631,1,0,0.025302530253,0.10928862159,,0.0103573684632,-0.00749167870658,0.0178490471698,0.0316672645636,25.2322623642,"train",,,1.10928862159,,1277666.8,798411.6,1.24604777786,-2532305,0.407834630659,89627.1513232,74982.8486768,1.11423204759,,,,,,,,,,,,,,,,,,,,,,,,0.0114892127887,0.0183445637277,-0.00708877274465,-0.0139441236837,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-09T00:00:00.000+09:00",91600,94100,91200,93200,933729,0.0208105147864,0.113500597372,0.167919799499,69.4468476268,86286.4107434,84759.0433094,1527.36743392,-241.718725944,1769.08615987,82975,,2891.84830789,0.0225913049004,0.207772167416,0.254123871194,,,,,"2023-06-14T20:32:39.000+09:00",7792,76393,0,-0.0139484978541,0.0257510729614,-0.0311158798283,1,0.00328587075575,0.0317634173056,0.123229888521,,0.0163880625958,-0.00259354856163,0.0189816111574,0.0310284153208,25.1894445259,"train",,,1.12322988852,,1316341.6,815389.2,1.14513290095,-1598576,0.420164382849,91594.9477957,74355.0522043,1.09310103973,,,,,,,,,,,,,,,,,,,,,,,,0.0105750633587,0.00178038215132,0.0102354514277,0.0190301326351,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-10T00:00:00.000+09:00",92200,94000,91900,91900,803724,-0.0139484978541,0.109903381643,0.176696542894,65.484345765,87150.0398598,85288.0030643,1862.03679547,179.03237834,1683.00441713,83665,86306,2835.28771447,0.0221664932831,0.218539441634,-0.0485071774427,,,,,"2023-06-14T20:32:40.000+09:00",1630,61412,0,0.0282916213275,0.0108813928183,-0.0228509249184,1,-0.0107296137339,0.0225321888412,0.0984282555429,0.0648158876556,0.0202615538136,0.00194812163591,0.0183134321777,0.030851879374,25.025467514,"train",,,1.09842825554,,1348319.4,826172,0.972828902456,-2402300,0.401629079659,92807.0511922,74522.9488078,0.950391264876,,,,,,,,,,,,,,,,,,,,,,,,-0.00914861760181,-0.00954380072768,-0.00479988025227,-0.0044046971264,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-11T00:00:00.000+09:00",95400,95400,93700,94500,891240,0.0282916213275,0.0665914221219,0.171003717472,69.2618839841,88280.8029583,85970.3732077,2310.42975059,605.311852789,1705.1178978,84355,86272,2882.76716344,0.021911244033,0.241083020736,0.0958522024456,,,,,"2023-06-14T20:32:42.000+09:00",12097,74008,0,0.0116402116402,-0.026455026455,-0.037037037037,0,0.038084874864,0.0184983677911,0.120265544425,0.0953727744807,0.0244489920697,0.00640541643163,0.0180435756381,0.030505472629,25.1567241439,"train",,,1.12026554443,,1041524.4,847597.15,1.05149008583,-1511060,0.416754409804,94523.2791071,74186.7208929,0.998855307429,,,,,,,,,,,,,,,,,,,,,,,,0.0336895301449,0.0331176354234,-0.00539790881738,-0.00482601409591,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-11-14T00:00:00.000+09:00",94700,96900,94500,95600,888814,0.0116402116402,0.0517051705171,0.170134638923,70.7218425156,89406.8332724,86683.678896,2723.15437638,1028.88035751,1694.27401887,85050,86234,2848.28379462,0.0219045999821,0.263271584837,0.0371794243489,,,,,"2023-06-14T20:32:44.000+09:00",4629,88617,0,0.010460251046,-0.0575313807531,-0.0606694560669,0,0.0021164021164,0.0253968253968,0.1240446796,0.108611452559,0.028484878414,0.0107623468358,0.0177225315782,0.0297937635421,25.1655713678,"train",,,1.1240446796,,902473.2,872332.95,1.01889307288,-622246,0.433292872865,96245.6241452,73854.3758548,0.971166228126,,,,,,,,,,,,,,,,,,,,,,,,-0.00342708484351,-0.00229753015508,0.0150672964837,0.0139377417953,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-11-15T00:00:00.000+09:00",96100,98800,95800,96600,736227,0.010460251046,0.0580503833516,0.166666666667,72.0227897427,90513.4743074,87418.2212,3095.2531074,1442.15490749,1653.09819991,85740,86146,2873.40638072,0.0218777446496,0.284835092002,-0.325565474776,,,,,"2023-06-14T20:32:45.000+09:00",8699,11859,0,-0.0103519668737,-0.0734989648033,-0.0879917184265,0,0.00523012552301,0.0313807531381,0.1266620014,0.12135212314,0.0320419576335,0.014929139829,0.0171128178045,0.0297454076679,24.9876277943,"train",,,1.1266620014,,850746.8,879440.7,0.837153659138,113981,0.437873070919,97950.8803941,73529.1196059,0.944685380966,,,,,,,,,,,,,,,,,,,,,,,,0.00229527407916,0.0211366066288,0.00816497696686,-0.0106763555828,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-11-16T00:00:00.000+09:00",96900,96900,94700,95600,589204,-0.0103519668737,0.0257510729614,0.186104218362,68.7337388816,91296.0167216,88024.2788889,3271.73783276,1808.07149254,1463.66634022,86490,86104,2825.30592496,0.0208592467502,0.293425650403,-0.642037790022,,,,,"2023-06-14T20:32:47.000+09:00",6000,103913,0,-0.0282426778243,-0.0564853556485,-0.0596234309623,0,0.00310559006211,0.0227743271222,0.105330095965,0.110285236458,0.0342231990874,0.0189128817211,0.0153103173663,0.0295534092569,24.7544558515,"train",,,1.10533009596,,781841.8,873580.75,0.674469990324,-475223,0.447518274641,99179.1922517,73800.8077483,0.85896689952,,,,,,,,,,,,,,,,,,,,,,,,-0.00116113581661,-0.00249677835052,-0.0091908310571,-0.00785518852319,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-11-17T00:00:00.000+09:00",95100,95800,92900,92900,523307,-0.0282426778243,0.0108813928183,0.144088669951,60.6767722075,91542.7833799,88385.4434156,3157.33996422,2077.92518687,1079.41477734,87075,86016,2830.64121603,0.0223691958003,0.292585153475,-0.778380983236,,,,,"2023-06-14T20:32:49.000+09:00",3328,102492,0,-0.00968783638321,-0.0258342303552,-0.0452099031216,0,-0.00523012552301,0.0303347280335,0.0668963537181,0.0800316220238,0.0339864366439,0.0223673324744,0.0116191041694,0.0304697655116,24.6072024937,"train",,,1.06689635372,,725758.4,870024.3,0.601485498738,-998530,0.385111312408,99813.4261194,74336.5738806,0.72863892075,,,,,,,,,,,,,,,,,,,,,,,,-0.0139457910351,-0.00748216929081,-0.0142968867891,-0.0207605085335,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-11-18T00:00:00.000+09:00",93100,94600,91000,92000,864219,-0.00968783638321,-0.026455026455,0.138613861386,58.2266549549,91613.1243983,88653.1883478,2959.93605052,2254.3273596,705.60869092,87635,85912,2885.59541489,0.0225196880184,0.28685734019,-0.0737379429599,,,,,"2023-06-14T20:32:50.000+09:00",1867,218985,0,-0.020652173913,-0.025,-0.0521739130435,0,0.0021528525296,0.0387513455328,0.0498088663205,0.0708632088649,0.0321732179405,0.0245035582566,0.00766965968392,0.0313651675531,25.0991253439,"train",,,1.04980886632,,720354.2,895857.4,0.964683665057,-1862749,0.345170001386,100204.371504,75065.6284962,0.67363636673,,,,,,,,,,,,,,,,,,,,,,,,0.000646772278849,-0.00761992569895,-0.0103346086621,-0.00206791068426,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-11-21T00:00:00.000+09:00",92500,92500,89300,90100,659130,-0.020652173913,-0.0575313807531,0.113720642769,53.3306995437,91380.3360294,88760.3595813,2619.97644805,2327.45717729,292.51927076,88095,85778,2908.05288525,0.0232806134467,0.277388294993,-0.559220267745,,,,,"2023-06-14T20:32:52.000+09:00",1644,86867,0,-0.00665926748058,0.0344062153163,-0.0355160932297,1,0.0054347826087,0.0347826086957,0.0227595209717,0.0503858798293,0.029078539934,0.0258319331553,0.00324660677869,0.0322758366842,24.8073515062,"train",,,1.02275952097,,674417.4,898253,0.733791036601,-2521879,0.273537299625,100313.260924,75876.7390763,0.582049319969,,,,,,,,,,,,,,,,,,,,,,,,-0.0102189422699,-0.0182396983277,-0.0104332316431,-0.00241247558536,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-22T00:00:00.000+09:00",90300,90700,89100,89500,392751,-0.00665926748058,-0.0734989648033,0.117353308365,51.8480770014,91091.0535633,88815.1477605,2275.90580284,2317.1469024,-41.2410995663,88565,85680,2814.6205363,0.0231831587423,0.263365108881,-1.1426325882,,,,,"2023-06-14T20:32:53.000+09:00",1059,-15376,0,0.00782122905028,0.0480446927374,-0.0379888268156,1,0.00221975582686,0.0177580466149,0.0105572178626,0.0445845004669,0.0254291151155,0.0258899095241,-0.000460794408562,0.0314482741486,24.2829250066,"train",,,1.01055721786,,605722.2,890262.35,0.441163214417,-2914630,0.284968077107,100227.465434,76902.534566,0.540085863718,,,,,,,,,,,,,,,,,,,,,,,,-0.00588138045051,-0.00878132958515,-0.000777887030071,0.00212206210457,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-23T00:00:00.000+09:00",90600,92100,90000,90200,454470,0.00782122905028,-0.0564853556485,0.159383033419,53.4732062876,90953.9683997,88917.7294078,2036.23899188,2260.9653203,-224.72632842,89185,85608,2799.290498,0.0217867608983,0.237150126605,-0.90612730812,,,,,"2023-06-14T20:32:55.000+09:00",2762,-78338,0,0.00332594235033,0.0820399113082,-0.0476718403548,1,0.0122905027933,0.0234636871508,0.0113808375848,0.0536398467433,0.0225747116616,0.0250661343714,-0.00249142270975,0.0310342627272,24.4366718899,"train",,,1.01138083758,,578775.4,850588.7,0.534300537969,-2460160,0.398332354991,99760.1170206,78609.8829794,0.547990012688,,,,,,,,,,,,,,,,,,,,,,,,0.00529670265708,0.0187150759554,0.0025245263932,-0.0108938469051,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-24T00:00:00.000+09:00",90800,91500,90200,90500,302045,0.00332594235033,-0.0258342303552,0.128428927681,54.1868352585,90884.1271075,89034.9346369,1849.19247057,2178.61075035,-329.418279786,89700,85460,2692.19831957,0.0211378528354,0.217287800875,-1.14335023584,,,,,"2023-06-14T20:32:57.000+09:00",-1263,-78380,0,-0.00883977900552,0.0629834254144,-0.00220994475138,1,0.00665188470067,0.0144124168514,0.00891861761427,0.0589749590452,0.0204330659731,0.0240730469652,-0.00363998099211,0.02974804773,24.0314364216,"train",87380,0.0357061112383,1.00891861761,1.03570611124,534523,819651.35,0.368504242688,-2158115,0.375622696162,99445.3578693,79954.6421307,0.541045183293,,,,,,,,,,,,,,,,,,,,,,,,0.00964429427504,0.0174065243457,-0.00631835192471,-0.0140805819954,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-25T00:00:00.000+09:00",91000,91000,89100,89700,309097,-0.00883977900552,-0.025,0.122653316646,51.9007299656,90701.9537063,89084.1987379,1617.75496845,2066.43959397,-448.684625524,90190,85374,2635.61272531,0.0212873857447,0.1917930468,-1.06248324133,,,,,"2023-06-14T20:32:58.000+09:00",3549,-115,0,0.0390189520624,0.0769230769231,0.0133779264214,1,0.00552486187845,0.0209944751381,-0.00543297483091,0.0506711645232,0.0180351724465,0.023037230702,-0.00500205825556,0.0293825275955,24.0456364706,"train",87271.6666667,0.0278249909287,0.994567025169,1.02782499093,423498.6,803028.85,0.384913941759,-2467212,0.404097748169,98838.9074455,81541.0925545,0.471672722648,,,,,,,,,,,,,,,,,,,,,,,,-0.0014213563918,-0.00631248137412,-0.00741842261372,-0.00252729763141,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-28T00:00:00.000+09:00",91600,95200,90700,93200,1494873,0.0390189520624,0.0344062153163,0.142156862745,59.8763677787,91086.2685207,89389.0729054,1697.1956153,1992.59079824,-295.39518294,90770,85398,2840.21181636,0.022252366399,0.171399617812,1.33768752024,,,,,"2023-06-14T20:33:00.000+09:00",-1236,-79040,0,0.00643776824034,0.0386266094421,-0.0461373390558,1,0.0211817168339,0.0501672240803,0.0267709595681,0.0913604534064,0.018210253383,0.0213797295948,-0.0031694762118,0.030474375712,25.660054812,"train",87200,0.0688073394495,1.02677095957,1.06880733945,590647.2,842117.75,1.77513536557,-972339,0.431757969714,98548.9716544,82991.0283456,0.656190310748,,,,,,,,,,,,,,,,,,,,,,,,-0.0121376945354,-0.0213479469982,0.0511566465978,0.0603668990606,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-29T00:00:00.000+09:00",93400,94000,91300,93800,623921,0.00643776824034,0.0480446927374,0.135593220339,61.0681578992,91503.7656714,89715.8082458,1787.95742561,1951.66412371,-163.706698097,91330,85462,2830.19668662,0.0222186041989,0.151313528236,-0.448723516469,,,,,"2023-06-14T20:33:02.000+09:00",-436,-170961,0,0.0405117270789,0.0362473347548,-0.043710021322,1,0.00214592274678,0.0289699570815,0.0270447826563,0.0975638295383,0.019061379804,0.0208066537709,-0.00174527396692,0.0301726725653,24.7926991718,"train",87080,0.0771704180064,1.02704478266,1.07717041801,636881.2,842754.25,0.740335631651,-348418,0.432187141151,98239.7322669,84420.2677331,0.678733408517,,,,,,,,,,,,,,,,,,,,,,,,0.0104307241298,0.0134280540465,-0.00399295588943,-0.00699028580618,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-11-30T00:00:00.000+09:00",92900,98300,92600,97600,1734591,0.0405117270789,0.0820399113082,0.166069295102,67.6266526672,92441.6478758,90299.8224498,2141.825426,1989.69638417,152.129041831,92025,85606,3035.18263758,0.0233881973489,0.140900201481,1.60702566781,,,,,"2023-06-14T20:33:03.000+09:00",25,283822,0,-0.0143442622951,-0.0747950819672,-0.0840163934426,0,-0.00959488272921,0.0607675906183,0.0605813637598,0.140107001846,0.0219449326434,0.0203862334444,0.00155869919909,0.0310981827621,25.8549149811,"train",87078.3333333,0.120829904109,1.06058136376,1.12082990411,892905.4,892466.05,1.94359326049,1386173,0.463815234204,98508.1705207,85541.8294793,0.929959383471,,,,,,,,,,,,,,,,,,,,,,,,0.016084556935,0.00274898974627,0.0244271701439,0.0377627373326,,,1,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-01T00:00:00.000+09:00",98900,99000,96100,96200,656245,-0.0143442622951,0.0629834254144,0.161835748792,63.3897600837,93019.8558949,90736.8726387,2282.98325621,2048.35375858,234.629497629,92695,85736,3025.52673489,0.0235446029309,0.111492272974,-0.452212445628,,,,,"2023-06-14T20:33:05.000+09:00",-1060,-122436,0,0.004158004158,-0.0665280665281,-0.100831600832,0,0.0133196721311,0.0297131147541,0.0378121797292,0.1220490809,0.0237316346799,0.0212926586131,0.00243897606683,0.0314503818596,24.8684741105,"train",87060,0.104985067769,1.03781217973,1.10498506777,963745.4,893086.55,0.734805601988,729928,0.462798202481,97862.3881217,87527.6118783,0.839146191216,,,,,,,,,,,,,,,,,,,,,,,,0.0029564858667,0.0151602379582,-0.0173007481618,-0.0295045002532,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-02T00:00:00.000+09:00",96400,98500,95400,96600,809770,0.004158004158,0.0769230769231,0.0902934537246,64.0821590707,93570.6472957,91171.1783692,2399.46892652,2118.57679217,280.892134358,93095,85908,3030.84625383,0.0187193766333,0.109033226983,-0.00655287972427,,,,,"2023-06-14T20:33:07.000+09:00",868,-73836,0,0.00207039337474,-0.0579710144928,-0.105590062112,0,0.002079002079,0.0322245322245,0.0376497126591,0.124458723285,0.0248392228419,0.0219314367719,0.00290778606996,0.0313752200189,25.0828395559,"train",87050,0.109707064905,1.03764971266,1.10970706491,1063880,812314.3,0.996867837978,1539698,0.409381688836,98170.224133,88019.775867,0.84530494695,,,,,,,,,,,,,,,,,,,,,,,,-0.018351990451,-0.0103294625979,0.022509994609,0.0144874667559,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-05T00:00:00.000+09:00",97200,97700,95900,96800,462365,0.00207039337474,0.0386266094421,0.0649064906491,64.4442506066,94067.4707887,91588.1281196,2479.34266906,2190.72996755,288.612701518,93390,86138,2942.92866427,0.0180629833335,0.111672696193,-0.834677683938,,,,,"2023-06-14T20:33:08.000+09:00",-1428,-13862,0,0.00413223140496,-0.0723140495868,-0.114669421488,0,0.00621118012422,0.0186335403727,0.0365135453475,0.123778123476,0.0256130441019,0.0226315079292,0.0029815361727,0.0304021556226,24.5245121747,"train",87050,0.11200459506,1.03651354535,1.11200459506,857378.4,756229.05,0.611408673073,2002063,0.365578854713,98604.5565487,88175.4434513,0.826969318304,,,,,,,,,,,,,,,,,,,,,,,,-0.00616596763791,0.000504809332151,0.00823636101265,0.00156558404259,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-06T00:00:00.000+09:00",95900,100500,95500,97200,1145457,0.00413223140496,0.0362473347548,0.0646221248631,65.1998710215,94549.3983596,92003.822333,2545.57602668,2261.69917937,283.876847305,93685,86384,3089.86233111,0.018062269097,0.114711416345,1.06428944431,,,,,"2023-06-14T20:33:10.000+09:00",-365,-79768,0,-0.070987654321,-0.093621399177,-0.0771604938272,0,-0.00929752066116,0.051652892562,0.0375193467471,0.125208371921,0.0261890537724,0.0232685100758,0.00292054369655,0.0317887071102,25.4358402324,"train",87096.6666667,0.116001377779,1.03751934675,1.11600137778,961685.6,763758.95,1.49976245778,3147520,0.37183361321,99058.3695201,88311.6304799,0.827075961073,,,,,,,,,,,,,,,,,,,,,,,,-0.0108129557066,-0.0189276168658,0.0149451871115,0.0230598482707,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-07T00:00:00.000+09:00",95000,95500,89500,90300,1994747,-0.070987654321,-0.0747950819672,-0.0311158798283,46.7452504595,93895.6447658,91877.6132713,2018.03149459,2212.96564241,-194.934147827,93540,86554,3419.15787889,0.0237856747482,0.119110132879,2.63308399892,,,,,"2023-06-14T20:33:12.000+09:00",-4777,-340341,0,-0.00553709856035,-0.00442967884828,-0.00442967884828,0,-0.022633744856,0.0617283950617,-0.0346375881976,0.0432793400652,0.0223480785669,0.0245068177455,-0.0021587391786,0.0378644283376,25.9169205226,"train",87038.3333333,0.037473909963,0.965362411802,1.03747390996,1013716.8,816809.85,2.44211917866,1152773,0.168420410209,99110.7809147,87969.2190853,0.20919696452,,,,,,,,,,,,,,,,,,,,,,,,-0.0043248257534,-0.00180696096964,-0.0666628285676,-0.0691806933513,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2022-12-08T00:00:00.000+09:00",89600,90700,88800,89800,922814,-0.00553709856035,-0.0665280665281,-0.0228509249184,45.7350373075,93265.5455711,91723.7159919,1541.82957919,2078.73842977,-536.908850576,93435,86724,3310.64660182,0.0236320414605,0.123427051039,0.223355700264,,,,,"2023-06-14T20:33:13.000+09:00",-21150,35286,0,0.0133630289532,-0.0122494432071,0.0100222717149,0,-0.0077519379845,0.0210409745293,-0.0389040509445,0.035468843688,0.0171695944231,0.0231485348527,-0.00597894042958,0.0368668886617,25.1405232307,"train",86903.3333333,0.0333320547735,0.961095949055,1.03333205477,1067030.6,822764.35,1.12160182925,229959,0.159964332436,99201.2032569,87668.7967431,0.184801260202,,,,,,,,,,,,,,,,,,,,,,,,-0.00492275926322,-0.00782577213357,-0.000614339297132,0.00228867357321,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2022-12-09T00:00:00.000+09:00",90500,91200,89700,91000,599973,0.0133630289532,-0.0579710144928,-0.037037037037,48.6057265588,92917.0000986,91670.1073999,1246.89269871,1912.36928356,-665.476584848,93260,86958,3181.31470169,0.02292427987,0.125204533994,-0.462518470113,,,,,"2023-06-14T20:33:15.000+09:00",2314,117779,0,-0.0131868131868,-0.0417582417582,0.0450549450549,0,0.00779510022272,0.0167037861915,-0.0242333261849,0.0464822098024,0.0137021175683,0.0210150470721,-0.00731292950382,0.0349595022164,24.7232547187,"train",86853.3333333,0.0477433220755,0.975766673815,1.04774332208,1025071.2,808201,0.742356171299,829932,0.144827338744,99098.2874201,87421.7125799,0.306450090808,,,,,,,,,,,,,,,,,,,,,,,,0.00757460735192,0.0097821815528,0.00578842160131,0.00358084740043,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-12T00:00:00.000+09:00",89800,91300,89500,89800,431521,-0.0131868131868,-0.0723140495868,-0.0606694560669,45.98587998,92437.4616219,91531.5809258,905.880696068,1711.07156606,-805.190869993,92970,87194,3082.64936586,0.0228447838292,0.127356543326,-0.774061132442,,,,,"2023-06-14T20:33:17.000+09:00",722,90958,0,-0.0189309576837,-0.032293986637,0.0590200445434,0,-0.0131868131868,0.0197802197802,-0.0340970205443,0.0298873775719,0.0100877583081,0.0190542490653,-0.00896649075716,0.0343279439405,24.3804117101,"train",86816.6666667,0.034363601459,0.965902979456,1.03436360146,1018902.4,785336.35,0.549472846889,398411,0.0649821570083,98890.1689165,87049.8310835,0.232271152673,,,,,,,,,,,,,,,,,,,,,,,,-0.00670562234203,-0.00593475934342,-0.00648119084478,-0.00725205384339,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-13T00:00:00.000+09:00",90200,90300,87700,88100,588048,-0.0189309576837,-0.093621399177,-0.0879917184265,42.4917028684,91770.1598339,91277.3897461,492.770087774,1467.4112704,-974.641182629,92545,87384,3048.17441115,0.0228859856511,0.130445729816,-0.413660362531,,,,,"2023-06-14T20:33:19.000+09:00",-1476,-8389,0,0.0204313280363,-0.0227014755959,0.0760499432463,0,0.00445434298441,0.0289532293987,-0.0480306877735,0.00819371967408,0.005593304061,0.0166562005721,-0.0110628965111,0.0345990285034,24.6707916681,"train",86775,0.0152693748199,0.951969312226,1.01526937482,907420.6,777927.4,0.755916297588,-189637,-0.0195145459589,98581.0500329,86508.9499671,0.131795629944,,,,,,,,,,,,,,,,,,,,,,,,-0.000261270448627,-8.38902715249e-05,-0.0186696872351,-0.0188470674122,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-14T00:00:00.000+09:00",88800,90100,88500,89900,471240,0.0204313280363,-0.00442967884828,-0.0596234309623,47.0770549089,91482.4429364,91175.3608761,307.082060332,1235.34542839,-928.263368057,92260,87568,2973.30481036,0.0234571819109,0.129418136271,-0.650838044325,,,,,"2023-06-14T20:33:20.000+09:00",4170,137358,0,-0.0133481646274,-0.0444938820912,0.0422691879867,0,0.00794551645857,0.0181611804767,-0.0255798829395,0.0266307326877,0.00341581824619,0.0137413284582,-0.010325510212,0.0330734684133,24.4695760178,"train",86766.6666667,0.0361121782559,0.97442011706,1.03611217826,602719.2,772029.2,0.610391420428,281603,0.0490153740299,98230.0586262,86289.9413738,0.302346999605,,,,,,,,,,,,,,,,,,,,,,,,0.0113176530096,0.0193523127692,0.00911367502671,0.00107901526715,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-15T00:00:00.000+09:00",89500,89600,88500,88700,244911,-0.0133481646274,-0.0122494432071,-0.0452099031216,44.528057742,91054.3747923,90992.0008112,62.3739811652,1000.75113894,-938.377157779,92050,87758,2860.92589533,0.0228662723959,0.133791620483,-1.08385870703,,,,,"2023-06-14T20:33:22.000+09:00",-1224,39646,0,-0.0169109357384,0.0180383314543,0.0620067643743,1,-0.00444938820912,0.0122358175751,-0.0363932645301,0.0107340641309,0.00070320159149,0.0112824254672,-0.0105792238758,0.0322539559789,23.8016653266,"train",86750,0.0224783861671,0.96360673547,1.02247838617,467138.6,758109.4,0.323054957503,36692,0.0682765574467,98207.7593327,85892.2406673,0.227985471746,,,,,,,,,,,,,,,,,,,,,,,,-0.0159549859331,-0.00866941015089,0.00260682130574,-0.00467875447647,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-16T00:00:00.000+09:00",87000,87900,85800,87200,625891,-0.0169109357384,-0.0417582417582,-0.0521739130435,41.5029962043,90461.3940551,90711.1118622,-249.717807142,750.657349727,-1000.37515687,91810,87890,2863.71690281,0.0230405080749,0.141833856805,-0.253978222999,,,,,"2023-06-14T20:33:24.000+09:00",2463,7631,0,-0.00344036697248,0.0424311926606,0.0825688073394,1,-0.0191657271702,0.0236753100338,-0.0502123951639,-0.00785072249403,-0.00286373632043,0.00860845584549,-0.0114721921659,0.0328407901698,24.7228911234,"train",86736.6666667,0.00534183928366,0.949787604836,1.00534183928,472322.2,746193,0.838778975413,-589199,0.0853365014145,98320.8831966,85299.1168034,0.145977368908,,,,,,,,,,,,,,,,,,,,,,,,-0.000402376989119,-0.00729230088006,-0.0165085587493,-0.00961863485839,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-12-19T00:00:00.000+09:00",87200,87800,86100,86900,432162,-0.00344036697248,-0.032293986637,-0.0355160932297,40.9044662765,89913.4872774,90428.8072798,-515.320002457,497.46187929,-1012.78188175,91650,87994,2780.59426689,0.0226612512628,0.14884881603,-0.632808071665,,,,,"2023-06-14T20:33:25.000+09:00",-545,-6525,0,-0.00920598388953,0.0230149597238,0.0897583429229,1,0,0.019495412844,-0.0518276050191,-0.0124326658636,-0.00593003455072,0.005724532558,-0.0116545671087,0.0319976325304,24.3490691082,"train",86763.3333333,0.00157516616082,0.948172394981,1.00157516616,472450.4,734844.6,0.588099851316,-1021361,0.10209764078,98470.9969946,84829.0030054,0.151810431541,,,,,,,,,,,,,,,,,,,,,,,,-0.00332624299794,-0.000264841582916,-0.000114123974536,-0.00317552538956,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-12-20T00:00:00.000+09:00",86600,86700,85300,86100,340339,-0.00920598388953,-0.0227014755959,-0.0379888268156,39.2777693306,89326.796927,90108.1548887,-781.357961722,241.697911088,-1023.05587281,91480,88152,2696.26610497,0.0226967542697,0.15711724923,-0.815877991428,,,,,"2023-06-14T20:33:27.000+09:00",-345,91759,0,-0.00232288037166,0.0418118466899,0.105691056911,1,-0.00345224395857,0.0161104718067,-0.0588106689987,-0.0232779744078,-0.00907500536263,0.00280717666769,-0.0118821820303,0.0313155180601,24.1009621491,"train",86783.3333333,-0.00787401574803,0.941189331001,0.992125984252,422908.6,732224,0.464801754654,-1361700,0.10604200354,98666.5429798,84293.4570202,0.125689290724,,,,,,,,,,,,,,,,,,,,,,,,-0.00802663072822,-0.0196452971194,-0.00117935316131,0.0104393132299,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-12-21T00:00:00.000+09:00",86700,86800,85000,85900,255814,-0.00232288037166,-0.0444938820912,-0.0476718403548,38.8616841666,88799.5973998,89796.4397118,-996.84231201,-6.01013353171,-990.832178478,91265,88274,2632.24709747,0.0225920212322,0.165971864602,-0.955979149966,,,,,"2023-06-14T20:33:29.000+09:00",-815,-4926,0,0.0512223515716,0.0407450523865,0.121071012806,1,0.00696864111498,0.0209059233449,-0.0587848572837,-0.0268935360355,-0.0116046834925,-6.99666301713e-05,-0.0115347168624,0.0306431559659,23.8131450049,"train",86851.6666667,-0.01095737944,0.941215142716,0.98904262056,379823.4,722291.2,0.354170174024,-1617514,0.0583314596661,98838.7111115,83691.2888885,0.145814322659,,,,,,,,,,,,,,,,,,,,,,,,-0.0018600345435,0.00365508511939,-0.000462845828162,-0.00597796549106,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2022-12-22T00:00:00.000+09:00",86500,91700,86500,90300,1421236,0.0512223515716,0.0180383314543,-0.00220994475138,51.127745986,89030.428569,89833.7404739,-803.311904833,-165.470487792,-637.841417041,91255,88518,2858.51516194,0.0254114220008,0.166089568293,1.28451493441,,,,,"2023-06-14T20:33:30.000+09:00",1967,-151410,0,0.00664451827243,-0.0420819490587,0.0664451827243,0,0.0069848661234,0.0605355064028,-0.0104651799901,0.0201314986782,-0.00889603438354,-0.00183245279947,-0.00706358158407,0.0316557603759,25.5779302129,"train",87001.6666667,0.0379111511274,0.98953482001,1.03791115113,615088.4,778250.75,1.82619290762,-196278,0.126041446153,98833.2517773,83676.7482227,0.436990744827,,,,,,,,,,,,,,,,,,,,,,,,0.0119281221151,0.0132067450758,0.0392942294565,0.0380156064958,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-23T00:00:00.000+09:00",88500,92200,88200,90900,946249,0.00664451827243,0.0424311926606,0.0133779264214,52.5264525744,89318.054943,89912.722661,-594.667717959,-251.309933825,-343.357784134,91315,88722,2940.04979323,0.0253595967833,0.165295795402,0.277920312407,,,,,"2023-06-14T20:33:32.000+09:00",-1149,-43233,0,-0.02200220022,-0.049504950495,0.0627062706271,0,-0.0199335548173,0.0442967884828,-0.00454470787932,0.0245485899777,-0.00654199909746,-0.00276468574065,-0.0037773133568,0.0323437821037,25.1777763071,"train",87195,0.0424909685188,0.995455292121,1.04249096852,679160,810108.35,1.16805239694,749971,0.198564982079,98861.9927786,83768.0072214,0.472505605068,,,,,,,,,,,,,,,,,,,,,,,,-0.0182625926602,-0.0332438253475,0.0249071109326,0.03988834362,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-26T00:00:00.000+09:00",90900,91000,88700,88900,466302,-0.02200220022,0.0230149597238,-0.0461373390558,47.6327932771,89253.7387979,89837.7061676,-583.967369633,-317.841420987,-266.125948646,91100,88866,2894.33195086,0.0242469509259,0.166079451912,-0.623666286014,,,,,"2023-06-14T20:33:34.000+09:00",792,-60451,0,0.00899887514061,-0.0359955005624,0.101237345332,0,0,0.025302530253,-0.0241492864984,0.000382598519119,-0.0065688118069,-0.00357526907747,-0.00299354272943,0.0325571648015,24.4478561934,"train",87376.6666667,0.0174340975852,0.975850713502,1.01743409759,685988,758679.8,0.614622927881,283669,0.0827758957073,98664.9190346,83535.0809654,0.354591966554,,,,,,,,,,,,,,,,,,,,,,,,0.00149112456725,0.00496202531646,-0.0234933247873,-0.0269642255365,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-27T00:00:00.000+09:00",89500,90400,89100,89700,553886,0.00899887514061,0.0418118466899,-0.043710021322,49.653349396,89322.3943675,89827.5057107,-505.111343229,-355.295405435,-149.815937793,90895,89004,2794.73681151,0.0242982129462,0.164649478828,-0.42822785969,,,,,"2023-06-14T20:33:35.000+09:00",24737,78704,0,-0.00334448160535,0,0.0936454849498,0,0.00674915635546,0.0146231721035,-0.0131470377909,0.00781987326412,-0.00563111865361,-0.00396092982648,-0.00167018882713,0.031156486193,24.6289402164,"train",87561.6666667,0.0244208843291,0.986852962209,1.02442088433,728697.4,755178.05,0.733450872943,837555,0.0785227404319,98377.9071891,83412.0928109,0.420151354961,,,,,,,,,,,,,,,,,,,,,,,,0.00675401572628,0.0136897564346,0.00224485941432,-0.00469088129401,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-28T00:00:00.000+09:00",89200,90700,88600,89400,490113,-0.00334448160535,0.0407450523865,-0.0840163934426,48.8915143484,89334.3336956,89795.838621,-461.504925467,-376.537309442,-84.9676160257,90485,89180,2745.11275354,0.0222623259039,0.151171545046,-0.488195283279,,,,,"2023-06-14T20:33:37.000+09:00",-6229,54139,0,-0.0324384787472,0.00559284116331,0.123042505593,1,-0.00557413600892,0.0234113712375,-0.0119909377245,0.00246692083427,-0.00516224748845,-0.00421182672754,-0.000950420760914,0.0307059592119,24.5032672169,"train",87706.6666667,0.0193067801763,0.988009062276,1.01930678018,775557.2,692954.15,0.707280561059,347442,-0.0749494753729,97324.3786267,83645.6213733,0.420679928747,,,,,,,,,,,,,,,,,,,,,,,,-0.0224366531064,-0.0167852426192,0.019092171501,0.0134407610138,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2022-12-29T00:00:00.000+09:00",88500,89400,86500,86500,451139,-0.0324384787472,-0.0420819490587,-0.100831600832,42.1578391023,88898.2823578,89551.7024269,-653.420069096,-431.913861373,-221.506207724,90000,89286,2756.17612829,0.0230141244741,0.144837073216,-0.552926602602,,,,,"2023-06-14T20:33:39.000+09:00",-2184,-21221,0,-0.00115606936416,0.0485549132948,0.157225433526,1,-0.010067114094,0.0324384787472,-0.0388888888889,-0.0312031001501,-0.00755398923811,-0.0049932238309,-0.00256076540721,0.0318633078415,24.3874304679,"train",87828.3333333,-0.0151242006186,0.961111111111,0.984875799381,581537.8,682698.85,0.660816991269,-103697,-0.0610536402691,96517.6682947,83482.3317053,0.23149906978,,,,,,,,,,,,,,,,,,,,,,,,-0.0193163629985,-0.0188916330864,-0.0131221157487,-0.0135468456608,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-01-02T00:00:00.000+09:00",87200,87600,86300,86400,256377,-0.00115606936416,-0.049504950495,-0.105590062112,41.9433189205,88513.9312258,89318.2429879,-804.311762035,-506.393441505,-297.91832053,89490,89398,2652.1635477,0.0229370395919,0.132819969392,-0.932155302685,,,,,"2023-06-14T20:33:40.000+09:00",-4379,1208,0,-0.00810185185185,0.100694444444,0.146990740741,1,0.00809248554913,0.0150289017341,-0.0345289976534,-0.0335354258485,-0.00930916391245,-0.00586103520261,-0.00344812870984,0.0306963373576,23.8211472513,"train",87925,-0.0173443275519,0.965471002347,0.982655672448,443563.4,655029.2,0.391397818601,-360074,-0.145014298599,95433.0295305,83546.9704695,0.240031579503,,,,,,,,,,,,,,,,,,,,,,,,-0.00479788946521,-0.0114531348908,0.00364182010105,0.0102970655267,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-01-03T00:00:00.000+09:00",86400,87000,83500,85700,535289,-0.00810185185185,-0.0359955005624,-0.114669421488,40.3938331069,88081.0187295,89050.2249888,-969.206259215,-598.956005047,-370.250254168,88935,89494,2712.72329429,0.022880735527,0.115269111518,-0.289423572225,,,,,"2023-06-14T20:33:42.000+09:00",-4863,-1235,0,0.046674445741,0.109684947491,0.177362893816,1,0,0.0405092592593,-0.0363748805307,-0.0423939035019,-0.0113092912394,-0.0069889848897,-0.00432030634968,0.0316537140524,24.5491701716,"train",87991.6666667,-0.0260441329671,0.963625119469,0.973955867033,457360.8,658675.4,0.812674953399,-895363,-0.219943389415,94060.7292164,83809.2707836,0.184435144404,,,,,,,,,,,,,,,,,,,,,,,,-0.00314062731672,0.00512278298164,-0.00496122453513,-0.0132246348335,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-01-04T00:00:00.000+09:00",84900,89700,84500,89700,582484,0.046674445741,0,-0.0771604938272,51.4345829305,88330.0927712,89098.3564711,-768.26369992,-632.817544022,-135.446155899,88560,89686,2890.38591613,0.0255298890808,0.0787696932583,-0.116728023,,,,,"2023-06-14T20:33:44.000+09:00",-3479,143152,0,0.00222965440357,0.056856187291,0.123745819398,1,-0.00933488914819,0.0606767794632,0.0128726287263,0.00015610017171,-0.00856481270814,-0.00705482211842,-0.00150999058973,0.0322228084295,24.6792830443,"train",88183.3333333,0.017199017199,1.01287262873,1.0171990172,463080.4,630526.75,0.92380537384,-312879,-0.274405407859,92047.9220175,85072.0779825,0.663421084859,,,,,,,,,,,,,,,,,,,,,,,,0.016811798006,0.0129194755167,0.0298626477349,0.0337549702243,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-01-05T00:00:00.000+09:00",89700,90500,89000,89900,372671,0.00222965440357,0.00559284116331,-0.00442967884828,51.914182808,88571.6169602,89157.7374732,-586.12051301,-623.478137819,37.3576248098,88540,89928,2791.0726364,0.0203370582861,0.0779802961862,-0.653791200433,,,,,"2023-06-14T20:33:45.000+09:00",-14448,73840,0,0.00889877641824,0.0422691879867,0.130144605117,1,0,0.0167224080268,0.0153602891349,-0.000311360199271,-0.00651969424927,-0.00693524068765,0.000415546438374,0.0310464141981,24.2349044924,"train",88351.6666667,0.0175246646922,1.01536028913,1.01752466469,439592,549422.95,0.678295291451,59792,-0.0994662672901,91992.1877122,85087.8122878,0.696976542615,,,,,,,,,,,,,,,,,,,,,,,,0.00384311917659,-0.00548510246171,-0.00161346477302,0.00771475686528,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-01-06T00:00:00.000+09:00",88700,91600,88700,90700,520258,0.00889877641824,0.0485549132948,0.0100222717149,53.876281847,88899.0605048,89271.9791419,-372.918637076,-573.366237671,200.447600594,88585,90138,2798.85316238,0.0203844923002,0.0799025072377,-0.0352425141511,,,,,"2023-06-14T20:33:47.000+09:00",-5073,89447,0,0.0485115766262,0.0385887541345,0.124586549063,1,-0.0133481646274,0.0322580645161,0.0238753739346,0.00623488428854,-0.00411156159952,-0.00632156822129,0.00221000662177,0.0308583590119,24.5773927575,"train",88561.6666667,0.0241451342756,1.02387537393,1.02414513428,453415.8,529295.15,0.982926066865,580050,0.0330714347184,92124.0818018,85045.9181982,0.798806317349,,,,,,,,,,,,,,,,,,,,,,,,0.0111805356236,0.0132662666196,-0.00228175920536,-0.00436749020136,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-01-09T00:00:00.000+09:00",91600,95500,91600,95100,1246443,0.0485115766262,0.100694444444,0.0450549450549,62.8539564528,89853.0511964,89703.6843906,149.366805744,-428.819628988,578.186434732,88790,90442,2941.79222221,0.0227751121706,0.0999249807152,2.28052488471,,,,,"2023-06-14T20:33:49.000+09:00",-199,112967,0,0,-0.00736067297581,0.131440588854,0,0.00992282249173,0.0429988974642,0.0710665615497,0.0515026204639,0.00157062887218,-0.0045091443637,0.00607977323588,0.0309336721578,25.4984887014,"train",88801.6666667,0.0709258459864,1.07106656155,1.07092584599,651429,561618.65,2.21937608375,1826493,0.088722213908,93226.1695189,84353.8304811,1.21119915201,,,,,,,,,,,,,,,,,,,,,,,,0.0262972877374,0.0178099689378,0.0222142888888,0.0307016076885,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-01-10T00:00:00.000+09:00",94900,95300,93600,95100,583121,0,0.109684947491,0.0590200445434,62.8539564528,90660.2740892,90103.4114728,556.862616435,-231.683179903,788.545796338,89055,90712,2853.09277776,0.0225017993289,0.117036083497,0.0465906898937,,,,,"2023-06-14T20:33:50.000+09:00",-1929,24132,0,-0.00315457413249,-0.00420609884332,0.135646687697,0,-0.00210304942166,0.0178759200841,0.0678794003706,0.0483728723873,0.00585554801719,-0.00243620588752,0.00829175390471,0.0300009755811,24.7388342395,"train",89025,0.0682392586352,1.06787940037,1.06823925864,660995.4,569198.65,1.02445956258,1826493,0.125446713551,94266.3242079,83843.6757921,1.0799869437,,,,,,,,,,,,,,,,,,,,,,,,0.000476557214523,-0.00735870851813,-0.000476557214523,0.00735870851813,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-01-11T00:00:00.000+09:00",95300,95800,93800,94800,454625,-0.00315457413249,0.056856187291,0.0760499432463,61.9012115262,91297.1549986,90451.3069193,845.848079325,-16.1769280577,862.025007383,89390,90956,2792.15757935,0.021985547354,0.128776330367,-0.359896966498,,,,,"2023-06-14T20:33:52.000+09:00",-504,-33688,0,-0.0116033755274,0.0042194092827,0.166666666667,1,0.00210304942166,0.0210304942166,0.0605213111086,0.0422621927086,0.00892244809414,-0.00017064270103,0.00909309079517,0.0294531390227,24.4867528706,"train",89225,0.0624824880919,1.06052131111,1.06248248809,635423.6,562527.5,0.808182711067,1371868,0.138793658977,95145.6580857,83634.3419143,0.969972322835,,,,,,,,,,,,,,,,,,,,,,,,0.003495923549,0.0197112276417,-0.00665049768149,-0.0228658017742,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-01-12T00:00:00.000+09:00",95000,95500,93100,93700,487521,-0.0116033755274,0.0422691879867,0.0422691879867,58.4053610307,91666.8234603,90691.9508512,974.872609175,182.032979389,792.839629786,89580,91156,2764.14632368,0.0218902249318,0.135155771645,-0.253082712246,,,,,"2023-06-14T20:33:54.000+09:00",9550,-34785,0,0.00533617929562,0.0277481323372,0.144076840982,1,0.00210970464135,0.0253164556962,0.0459924090199,0.0279082013252,0.0104041900659,0.00194272123147,0.00846146883443,0.029499960765,24.5449421137,"train",89443.3333333,0.0475906533,1.04599240902,1.0475906533,658393.6,563341.55,0.865409270806,884347,0.0534972078662,95633.627012,83526.372988,0.840291860719,,,,,,,,,,,,,,,,,,,,,,,,0.00236063961891,0.00147935246629,-0.0139640151463,-0.0130827279937,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-01-13T00:00:00.000+09:00",94100,95300,93600,94200,500644,0.00533617929562,0.0385887541345,0.0620067643743,59.5243092105,92056.542928,90951.8063437,1104.73658431,366.573700373,738.162883936,89855,91384,2688.13587199,0.0215989064756,0.141575927489,-0.259342080252,,,,,"2023-06-14T20:33:55.000+09:00",4113,134324,0,0.00212314225053,0.0222929936306,0.202760084926,1,0.0042689434365,0.0181430096051,0.0483556841578,0.0308150223234,0.0117275645893,0.00389144055598,0.00783612403329,0.028536474225,24.5768260092,"train",89660,0.0506357349989,1.04835568416,1.050635735,654470.8,576128.2,0.86898020267,1384991,0.117013800054,96215.6524823,83494.3475177,0.841553009862,,,,,,,,,,,,,,,,,,,,,,,,0.00887488901104,0.00140682591936,-0.00353870971541,0.00392935337626,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-01-16T00:00:00.000+09:00",94700,95800,92700,94400,458632,0.00212314225053,-0.00736067297581,0.0825688073394,59.9879779209,92417.0747852,91207.228096,1209.84668922,535.228298143,674.61839108,90215,91500,2717.55473828,0.0211036260067,0.14479956824,-0.373856607482,,,,,"2023-06-14T20:33:57.000+09:00",765,-54929,0,0.00317796610169,0.0233050847458,0.194915254237,1,0.00530785562633,0.0329087048832,0.0463891814,0.031693989071,0.0128161725553,0.00566979129389,0.00714638126144,0.0287876561258,24.4912997767,"train",89886.6666667,0.0502113772899,1.0463891814,1.05021137729,496908.6,567765.25,0.807784555325,1843623,0.214245412166,96746.5465244,83683.4534756,0.820368230126,,,,,,,,,,,,,,,,,,,,,,,,0.00577094744959,0.00712258717091,-0.00364780519906,-0.00499944492038,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-01-17T00:00:00.000+09:00",94200,95200,93300,94700,511231,0.00317796610169,-0.00420609884332,0.0897583429229,60.7149484248,92768.294049,91465.9519407,1302.34210829,688.651060173,613.691048122,90605,91576,2659.15797126,0.0210331005463,0.146217969274,-0.208161120165,,,,,"2023-06-14T20:33:59.000+09:00",3913,36393,0,0.00527983104541,0.0337909186906,0.203801478353,1,-0.0021186440678,0.0201271186441,0.0451961812262,0.0341137415917,0.0137522925902,0.00727192249391,0.00648037009632,0.0280798096226,24.603046101,"train",90116.6666667,0.0508599963011,1.04519618123,1.0508599963,482530.6,571718.7,0.894200242182,2354854,0.295268897099,97229.039553,83980.960447,0.809101415173,,,,,,,,,,,,,,,,,,,,,,,,-0.00852966423041,-0.010015483547,0.0117076303321,0.0131934496487,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-01-18T00:00:00.000+09:00",94700,95600,94200,95200,458888,0.00527983104541,0.0042194092827,0.105691056911,61.9556017464,93142.4026569,91742.5480933,1399.8545636,830.891760858,568.96280274,91060,91654,2569.21811617,0.0207958917315,0.14438184045,-0.413809080892,,,,,"2023-06-14T20:34:01.000+09:00",-672,57241,0,0.0115546218487,0.0304621848739,0.196428571429,1,0,0.0147835269271,0.0454645288821,0.0386889824776,0.0147043546597,0.00872785463087,0.00597650002879,0.0269875852539,24.5002966714,"train",90368.3333333,0.053466369119,1.04546452888,1.05346636912,483383.2,577646.15,0.794410211165,2813742,0.36141866435,97633.7051957,84486.2948043,0.814890908304,,,,,,,,,,,,,,,,,,,,,,,,-0.00465245293962,0.00287441349284,0.00993228398503,0.00240541755257,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-01-19T00:00:00.000+09:00",94200,97100,94100,96300,601293,0.0115546218487,0.0277481323372,0.121071012806,64.6040077885,93628.1868635,92080.1371234,1548.04974011,974.323356708,573.726383398,91580,91716,2599.98825073,0.0207631761196,0.142033675721,0.0229793588763,,,,,"2023-06-14T20:34:02.000+09:00",2312,74428,0,0,0.0425752855659,0.176531671859,1,-0.0105042016807,0.031512605042,0.0515396374754,0.0499803741986,0.0160752828671,0.0101175841818,0.00595769868534,0.0269988395714,24.7820612133,"train",90676.6666667,0.0620152189097,1.05153963748,1.06201521891,506137.6,594920.1,1.0107121948,3415035,0.422960074807,98083.7220113,85076.2779887,0.862869137996,,,,,,,,,,,,,,,,,,,,,,,,0.00507532765842,0.00160168598525,0.00647929419031,0.00995293586349,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-01-20T00:00:00.000+09:00",96200,96700,95000,96300,391157,0,0.0222929936306,0.0664451827243,64.6040077885,94039.2350383,92392.7195587,1646.51547965,1108.7617813,537.753698352,91880,91804,2535.70337568,0.0179945216408,0.147741038112,-0.741219545667,,,,,"2023-06-14T20:34:04.000+09:00",-404,11252,0,0.00311526479751,0.0394600207684,0.183800623053,1,-0.00103842159917,0.0176531671859,0.0481062255115,0.0489739009193,0.0170977723743,0.0115136218203,0.00558415055402,0.0263312915439,24.3520878907,"train",90945,0.058881741712,1.04810622551,1.05888174171,484240.2,543416.15,0.719811142897,3415035,0.332278770147,98667.2232909,85092.7767091,0.82561180107,,,,,,,,,,,,,,,,,,,,,,,,0.00626801213272,0.0071259240556,-0.00626801213272,-0.0071259240556,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-01-25T00:00:00.000+09:00",97200,97800,96200,96600,403888,0.00311526479751,0.0233050847458,0.0627062706271,65.3665906372,94433.1988786,92704.3699618,1728.82891684,1232.77520841,496.053708438,92165,91846,2468.86742027,0.0179789550354,0.153451493021,-0.606776407184,,,,,"2023-06-14T20:34:06.000+09:00",44,29969,0,0.0134575569358,0.0258799171843,0.150103519669,1,0.00934579439252,0.0166147455867,0.0481202191721,0.0517605557128,0.0178967796775,0.0127616481201,0.00513513155733,0.0255576337502,24.387226911,"train",91223.3333333,0.0589395987869,1.04812021917,1.05893959879,473291.4,516298.1,0.782276750583,3818923,0.297207369154,99236.4284271,85093.5715729,0.813585864985,,,,,,,,,,,,,,,,,,,,,,,,0.0139066322654,0.0200286920066,-0.0107913674679,-0.0169134272091,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-01-26T00:00:00.000+09:00",96400,97900,95800,97900,496024,0.0134575569358,0.0337909186906,0.101237345332,68.5305366228,94966.5528973,93089.2314461,1877.32145121,1361.68445697,515.63699424,92615,91892,2442.51974739,0.0171343240595,0.158160308056,-0.117641887109,,,,,"2023-06-14T20:34:07.000+09:00",3362,139420,0,0.00204290091931,0.0306435137896,0.171603677222,1,-0.00207039337474,0.0217391304348,0.0570641904659,0.0653810995516,0.0191759085925,0.0139089321447,0.00526697644781,0.0249491291869,24.6060814202,"train",91495,0.0700038253456,1.05706419047,1.07000382535,470250,517784.2,0.957974383923,4314947,0.389281673717,99939.0084653,85290.9915347,0.860799692206,,,,,,,,,,,,,,,,,,,,,,,,0.0165035391197,0.00899842971257,-0.00304598218391,0.00445912722325,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-01-27T00:00:00.000+09:00",98100,100000,97500,98100,813280,0.00204290091931,0.0304621848739,0.0936454849498,68.999749949,95448.6216823,93460.3994871,1988.22219521,1486.99200461,501.230190594,93035,91922,2446.62547972,0.0171197673116,0.162660887326,1.44276825183,,,,,"2023-06-14T20:34:09.000+09:00",-868,34947,0,0.0234454638124,0.0275229357798,0.155963302752,1,0.00204290091931,0.0255362614913,0.0544418767131,0.0672091555884,0.0202673006647,0.0151579205363,0.00510938012838,0.0249401170206,25.1025733782,"train",91753.3333333,0.0691709656325,1.05444187671,1.06917096563,541128.4,530753.9,1.53231092602,5128227,0.404205414223,100601.577826,85468.4221738,0.834695559627,,,,,,,,,,,,,,,,,,,,,,,,0.00622607498025,0.003126099548,-0.00418317406095,-0.0010831986287,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-01-30T00:00:00.000+09:00",100000,101200,98100,100400,1322757,0.0234454638124,0.0425752855659,0.123042505593,73.8318558897,96210.3721927,93974.4439695,2235.92822318,1636.77924833,599.148974857,93585,92018,2493.29508831,0.0174875164815,0.171299965385,2.87978713755,,,,,"2023-06-14T20:34:11.000+09:00",-1032,5005,0,-0.00298804780876,0.0119521912351,0.122509960159,1,0.0193679918451,0.0316004077472,0.0728214991719,0.0910908735247,0.0222702014261,0.0163025821547,0.00596761927148,0.0248336164175,25.612146239,"train",92031.6666667,0.0909288469549,1.07282149917,1.09092884695,685421.2,572386.1,2.31095234493,6450984,0.533166511206,101600.55363,85569.4463697,0.925110997589,,,,,,,,,,,,,,,,,,,,,,,,-0.0135063324772,-0.00354806070826,0.0369517962896,0.0269935245207,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-01-31T00:00:00.000+09:00",99900,103200,99200,100100,1140938,-0.00298804780876,0.0394600207684,0.157225433526,72.2499276852,96808.7764708,94428.1888607,2380.58761008,1785.54092068,595.046689403,94265,92162,2600.91686772,0.0152937146662,0.165503279298,1.86352669685,,,,,"2023-06-14T20:34:12.000+09:00",-1356,-99658,0,-0.00999000999001,0.018981018981,0.110889110889,1,-0.00498007968127,0.0398406374502,0.0618999628706,0.0861309433389,0.0237820940068,0.0178375716352,0.00594452237166,0.0259831854917,25.4612862544,"train",92320,0.0842720970537,1.06189996287,1.08427209705,835377.4,606876.05,1.88001816845,5310046,0.446033667007,102065.583312,86464.4166885,0.874010491714,,,,,,,,,,,,,,,,,,,,,,,,-0.0103612776325,0.00253174839566,0.00737322982369,-0.00551979620442,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-02-01T00:00:00.000+09:00",100100,100100,98100,99100,738213,-0.00999000999001,0.0258799171843,0.146990740741,67.0897728408,97161.2723983,94774.2489451,2387.02345326,1905.8374272,481.186026067,94900,92304,2557.99423431,0.015658868851,0.151298976572,0.388326024357,,,,,"2023-06-14T20:34:14.000+09:00",-2685,-154110,0,0.0181634712412,0.0857719475277,0.124117053481,1,0,0.01998001998,0.0442571127503,0.0736262783845,0.0240870176918,0.0192314573885,0.0048555603034,0.0258122526167,25.0158724002,"train",92495,0.0714092653657,1.04425711275,1.07140926537,902242.4,630967.85,1.16996927815,4571833,0.390820784292,102079.136438,87720.8635617,0.792514290269,,,,,,,,,,,,,,,,,,,,,,,,0.0101934781533,0.0141392861484,-0.0201834881433,-0.0241292961384,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-02-02T00:00:00.000+09:00",100100,101500,99000,100900,727164,0.0181634712412,0.0306435137896,0.177362893816,71.091990424,97736.4612601,95228.0082825,2508.45297765,2026.36053729,482.092440367,95660,92520,2553.851789,0.0154370370665,0.131403508946,0.313759450874,,,,,"2023-06-14T20:34:16.000+09:00",-302,-28727,0,-0.000991080277502,0.0703666997027,0.0981169474727,1,0.0100908173562,0.0252270433905,0.0547773363997,0.0905750108085,0.024860782732,0.0200828596361,0.00477792309581,0.0253107213975,25.018792522,"train",92661.6666667,0.0889076748745,1.0547773364,1.08890767487,948470.4,640561.6,1.13519761409,5298997,0.483510094892,101945.029833,89374.9701671,0.916863574187,,,,,,,,,,,,,,,,,,,,,,,,0.00778839088905,0.0181900500692,0.0103750803521,-2.65788280742e-05,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-02-03T00:00:00.000+09:00",101300,102100,100200,100800,493356,-0.000991080277502,0.0275229357798,0.123745819398,70.5784740943,98207.7749124,95640.7484097,2567.02650272,2134.49373037,432.532772344,96215,92746,2507.14808979,0.0127817805771,0.125496211676,-0.51416739776,,,,,"2023-06-14T20:34:17.000+09:00",-966,11095,0,0.00793650793651,0.0972222222222,0.135912698413,1,0.00396432111001,0.0188305252725,0.0476536922517,0.086839324607,0.0254665327651,0.0211755330394,0.00429099972564,0.0248725008908,24.6298799366,"train",92820,0.0859728506787,1.04765369225,1.08597285068,884485.6,636105.2,0.775588691933,4805641,0.402332821678,102252.309003,90177.6909968,0.879722157469,,,,,,,,,,,,,,,,,,,,,,,,0.00466608340624,0.00283801103816,-0.00565716368374,-0.00382909131567,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-02-06T00:00:00.000+09:00",100900,102900,100000,101600,663779,0.00793650793651,0.0119521912351,0.130144605117,72.3021451551,98729.6556951,96082.1744534,2647.4812417,2237.09123264,410.390009058,96800,92974,2535.20894052,0.0127596592519,0.118516546143,0.0484090451213,,,,,"2023-06-14T20:34:19.000+09:00",-1765,31676,0,0.00393700787402,0.0551181102362,0.125984251969,1,0.000992063492063,0.0287698412698,0.0495867768595,0.0927786262826,0.0260578862372,0.0220186144945,0.0040392717427,0.0249528439027,24.9345033559,"train",92960,0.0929432013769,1.04958677686,1.09294320138,752690,650660.6,1.02016166339,5469420,0.415702748868,102536.200833,91063.7991667,0.918395392655,,,,,,,,,,,,,,,,,,,,,,,,-0.0170174165457,-0.00712059364363,0.0249539244822,0.0150571015801,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-02-07T00:00:00.000+09:00",101800,103000,101300,102000,568693,0.00393700787402,0.018981018981,0.124586549063,73.1491803055,99232.7855882,96520.5319013,2712.25368686,2332.12372348,380.129963377,97365,93204,2475.55115905,0.0127533167124,0.111743522702,-0.312519335257,,,,,"2023-06-14T20:34:21.000+09:00",1632,-23910,0,0.0549019607843,0.110784313725,0.151960784314,1,0.00196850393701,0.0167322834646,0.0476043752889,0.094373632033,0.0265907224202,0.0228639580734,0.00372676434684,0.0242701094025,24.7838241167,"train",93128.3333333,0.0952628093849,1.04760437529,1.09526280938,638241,653082.35,0.870782987781,6038113,0.417869431014,102804.954044,91925.0459561,0.926014628302,,,,,,,,,,,,,,,,,,,,,,,,0.00554509697768,0.0150526053091,-0.00160808910366,-0.0111155974351,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-02-08T00:00:00.000+09:00",102500,108800,102200,107600,1809917,0.0549019607843,0.0857719475277,0.131440588854,81.6225114335,100520.049344,97341.233242,3178.81610188,2501.46219916,677.353902719,97990,93562,2784.44036198,0.013848249123,0.141340916317,3.23890214708,,,,,"2023-06-14T20:34:22.000+09:00",-2336,315702,0,0.00371747211896,0.0483271375465,0.0873605947955,1,0.00490196078431,0.0647058823529,0.0980712317583,0.15003954597,0.0295429005751,0.023247789955,0.00629511062006,0.0258776985314,25.9949674726,"train",93346.6666667,0.152692472504,1.09807123176,1.1526924725,852581.8,681256.05,2.65673530532,7848030,0.44194374494,104914.998195,91065.0018051,1.19386299675,,,,,,,,,,,,,,,,,,,,,,,,0.0130235631457,0.00930395062048,0.0418783976386,0.0455980101638,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-02-09T00:00:00.000+09:00",106600,108800,105000,108000,1189827,0.00371747211896,0.0703666997027,0.135646687697,82.0580463799,101670.810983,98130.7715203,3540.03946292,2709.17765191,830.861811003,98635,93858,2856.98033612,0.0137874280061,0.163049882803,1.31153003604,,,,,"2023-06-14T20:34:24.000+09:00",-2852,-139625,0,0.0240740740741,0.0555555555556,0.0712962962963,1,-0.0092936802974,0.0353159851301,0.0949460130785,0.150674423065,0.0327781431751,0.0250849782585,0.0076931649167,0.0264535216308,25.5792049825,"train",93553.3333333,0.154421720231,1.09494601308,1.15442172023,945114.4,711591.35,1.67206501316,9037857,0.506706833915,106676.212595,90593.7874049,1.08231267295,,,,,,,,,,,,,,,,,,,,,,,,-0.000853585865906,0.00589758711762,0.00457105798487,-0.00218011499866,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-02-10T00:00:00.000+09:00",108000,112200,106900,110600,1330878,0.0240740740741,0.0972222222222,0.166666666667,84.6110119043,103044.53237,99054.4180744,3990.11429606,2965.36498074,1024.74931532,99425,94194,3031.48174068,0.01411009378,0.188546672959,1.50137864605,,,,,"2023-06-14T20:34:26.000+09:00",-9654,-48591,0,-0.0307414104882,0.0298372513562,0.0623869801085,1,0,0.0490740740741,0.112396278602,0.174172452598,0.0360769827853,0.0268116182707,0.00926536451462,0.0274094189935,25.7150248008,"train",93786.6666667,0.179272106909,1.1123962786,1.17927210691,1112618.8,755404,1.76180957474,10368735,0.595500354777,108798.126479,90051.8735205,1.09611912975,,,,,,,,,,,,,,,,,,,,,,,,-0.00475112028112,-0.0154732468327,0.0288251943552,0.0395473209068,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-02-13T00:00:00.000+09:00",110000,110000,105500,107200,907871,-0.0307414104882,0.0551181102362,0.144076840982,70.4865549977,103683.835083,99657.7945133,4026.04056936,3177.50009847,848.540470897,100100,94386,3179.23304492,0.0159277325946,0.191191148684,0.346340765113,,,,,"2023-06-14T20:34:27.000+09:00",-11513,-120147,0,0.0569029850746,0.0569029850746,0.0429104477612,1,-0.00542495479204,0.0406871609403,0.0709290709291,0.135761659568,0.0375563485948,0.0296408591275,0.00791548946732,0.0296570246728,25.3013091046,"train",93980,0.140668227282,1.07092907093,1.14066822728,1161437.2,776421.5,1.16930172593,9460864,0.55231063282,109669.116992,90530.8830083,0.870985118386,,,,,,,,,,,,,,,,,,,,,,,,-0.00689549060019,0.000142405882657,-0.0238459198881,-0.0308838163709,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-02-14T00:00:00.000+09:00",108700,114200,108700,113300,1957756,0.0569029850746,0.110784313725,0.202760084926,77.6842314276,105163.24507,100668.328253,4494.91681689,3440.98344215,1053.93337474,101055,94728,3452.14497028,0.0192886692312,0.212979367184,2.44991736984,,,,,"2023-06-14T20:34:29.000+09:00",36,200830,0,-0.00441306266549,0.00617828773169,0.036187113857,1,0.0139925373134,0.0513059701493,0.121171639206,0.196056076345,0.0396726991782,0.0303705511222,0.00930214805594,0.0304690641684,26.1251039244,"train",94320,0.20122985581,1.12117163921,1.20122985581,1439249.8,849277.1,2.30520286017,11418620,0.590715857051,111816.314975,90293.6850246,1.06893604676,,,,,,,,,,,,,,,,,,,,,,,,0.00527581848575,0.00909973464501,0.0516271665889,0.0478032504296,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-02-15T00:00:00.000+09:00",113600,114200,112400,112800,1108858,-0.00441306266549,0.0483271375465,0.194915254237,76.0471133686,106338.130444,101566.970605,4771.15983912,3707.01872154,1064.14111757,101975,95052,3334.13461526,0.0194647103776,0.224606806337,0.508508889915,,,,,"2023-06-14T20:34:31.000+09:00",-8258,-72397,0,0.0106382978723,-0.0150709219858,0.0416666666667,0,0.00264783759929,0.0158870255958,0.106153468987,0.18671884863,0.0422975163042,0.0328636411484,0.00943387515578,0.0295579309864,25.5522128329,"train",94666.6666667,0.191549295775,1.10615346899,1.19154929577,1299038,881788.4,1.25751030519,10309762,0.480055022271,113427.139538,90522.8604619,0.972619110341,,,,,,,,,,,,,,,,,,,,,,,,-0.0153063707597,-0.0181123168886,0.0108933080942,0.0136992542231,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-02-16T00:00:00.000+09:00",114000,116400,113200,114000,1080764,0.0106382978723,0.0555555555556,0.203801478353,77.2843917406,107516.879606,102487.935745,5028.94386121,3971.40374948,1057.54011174,102940,95396,3353.12499989,0.0194185179127,0.234567260171,0.387396527624,,,,,"2023-06-14T20:34:33.000+09:00",8233,-3680,0,-0.000877192982456,0.00614035087719,0.0342105263158,1,0.0106382978723,0.0283687943262,0.1074412279,0.195018659063,0.0441135426422,0.0348368749954,0.0092766676468,0.029413377192,25.5371324838,"train",95065,0.199179508757,1.1074412279,1.19917950876,1277225.4,910265.05,1.1873069278,11390526,0.496320934216,115013.176881,90866.823119,0.958040170744,,,,,,,,,,,,,,,,,,,,,,,,0.0195971827505,0.0251482768531,-0.00895888487818,-0.0145099789808,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-02-17T00:00:00.000+09:00",112600,115500,112100,113900,735524,-0.000877192982456,0.0298372513562,0.196428571429,76.9277795405,108498.898128,103333.273838,5165.62429036,4210.24785765,955.376432709,103875,95730,3356.47321418,0.0195314932742,0.239173179216,-0.438601543083,,,,,"2023-06-14T20:34:34.000+09:00",-7377,83455,0,-0.00526777875329,-0.00438981562774,0,0,-0.0122807017544,0.0298245614035,0.0965102286402,0.189804658937,0.0453522764738,0.0369644236844,0.00838785278937,0.0294685971394,25.1514145988,"train",95471.6666667,0.193024108374,1.09651022864,1.19302410837,1158154.6,924096.85,0.795938217948,10655002,0.424266136174,116297.056996,91452.9430045,0.903516100579,,,,,,,,,,,,,,,,,,,,,,,,-0.00980415919337,-0.0115838972359,0.00892696621091,0.0107067042535,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-02-20T00:00:00.000+09:00",114000,115100,112800,113300,730359,-0.00526777875329,0.0569029850746,0.176531671859,74.70055419,109237.529186,104071.54985,5165.97933553,4401.39415323,764.585182304,104725,96190,3281.01084174,0.019772476892,0.23983126617,-0.469934419495,,,,,"2023-06-14T20:34:36.000+09:00",-1001,32131,0,0.00617828773169,-0.00529567519859,0,0,0.000877963125549,0.0201931518876,0.0818811172117,0.177877118204,0.0455955810727,0.0388472564275,0.00674832464522,0.0289586129015,25.1390859201,"train",95856.6666667,0.181973084814,1.08188111721,1.18197308481,1122652.2,930550.15,0.784867962248,9924643,0.3497720139,117283.164675,92166.8353252,0.841411353571,,,,,,,,,,,,,,,,,,,,,,,,0.00159513056817,0.0171088935303,-0.00686290932146,-0.0223766722836,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-02-21T00:00:00.000+09:00",113200,116100,112600,114000,735027,0.00617828773169,0.00617828773169,0.183800623053,75.588540327,109970.217003,104806.990602,5163.22640129,4553.76060284,609.465798447,105610,96674,3296.65292447,0.0196876386915,0.237728068552,-0.518138895735,,,,,"2023-06-14T20:34:38.000+09:00",-830,152460,0,-0.0254385964912,-0.0245614035088,0.00175438596491,0,-0.000882612533098,0.0308914386584,0.0794432345422,0.179220886691,0.0452914596604,0.039945268446,0.00534619121445,0.0289180081094,25.1516162396,"train",96248.3333333,0.184436094132,1.07944323454,1.18443609413,878106.4,947743.65,0.775554655523,10659670,0.382204354521,118163.23066,93056.7693401,0.834176923348,,,,,,,,,,,,,,,,,,,,,,,,0.00156407833426,0.00574224543346,0.00461420939743,0.000436042298229,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-02-22T00:00:00.000+09:00",113000,113800,111000,111100,692730,-0.0254385964912,-0.0150709219858,0.150103519669,65.3543331038,110144.029772,105273.139446,4870.89032573,4617.18654742,253.703778307,106335,97076,3275.46342987,0.0210278246898,0.226697307652,-0.680484993326,,,,,"2023-06-14T20:34:39.000+09:00",-1522,62085,0,0.032403240324,0.002700270027,0.00630063006301,1,-0.00877192982456,0.0245614035088,0.0448112098556,0.144464131196,0.0438423971713,0.0415588348103,0.002283562361,0.0294821190807,25.0665815675,"train",96605,0.150043993582,1.04481120986,1.15004399358,794880.8,962185.75,0.719954541002,9966940,0.319481815232,118387.929105,94282.0708954,0.697669792905,,,,,,,,,,,,,,,,,,,,,,,,-0.0167875849953,-0.0187920647324,-0.00865101149595,-0.0066465317588,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-02-23T00:00:00.000+09:00",112400,117000,112300,114700,1414208,0.032403240324,0.00614035087719,0.171603677222,70.6642179639,110844.948269,105971.425413,4873.5228554,4668.45380902,205.069046388,107175,97574,3462.93032773,0.0217027447457,0.222540966437,1.03473672116,,,,,"2023-06-14T20:34:41.000+09:00",-641,95438,0,-0.0113339145597,-0.0340017436792,-0.0148212728858,0,0.011701170117,0.042304230423,0.0702122696524,0.175518068338,0.0424893012677,0.0407014281518,0.00178787311585,0.0301911972775,25.8121555182,"train",96963.3333333,0.182921379216,1.07021226965,1.18292137922,861569.6,1008094.95,1.40285198334,11381148,0.35047298868,119100.414039,95249.5859611,0.815502672504,,,,,,,,,,,,,,,,,,,,,,,,0.00885559710135,0.00612708892628,0.0235476432227,0.0262761513978,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-02-24T00:00:00.000+09:00",115000,115700,112400,113400,711338,-0.0113339145597,-0.00438981562774,0.155963302752,66.689388948,111238.03315,106521.690197,4716.34295295,4678.0316378,38.3113151508,107940,98080,3451.29244718,0.0220843956717,0.212196242795,-0.737211235098,,,,,"2023-06-14T20:34:43.000+09:00",-1985,-205265,0,-0.00617283950617,0.00970017636684,0.000881834215168,1,0.00261551874455,0.0287707061901,0.0505836575875,0.156199021207,0.0415903258638,0.0412524835785,0.00033784228528,0.0304346776647,25.1135796529,"train",97290,0.165587419056,1.05058365759,1.16558741906,856732.4,1002997.85,0.709211889138,10669810,0.276250990967,119392.231224,96487.7687763,0.738381494984,,,,,,,,,,,,,,,,,,,,,,,,-0.00634662927567,-0.00561740373813,-0.00498728528405,-0.00571651082159,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-02-27T00:00:00.000+09:00",112800,114100,111400,112700,556263,-0.00617283950617,-0.00529567519859,0.122509960159,64.5828219171,111462.951127,106979.342775,4483.60835186,4639.14698061,-155.538628758,108555,98536,3397.62870095,0.0219590532153,0.204165664774,-1.02128913547,,,,,"2023-06-14T20:34:45.000+09:00",-2848,18329,0,-0.0133096716948,0.0150842945874,-0.00798580301686,1,-0.00529100529101,0.0238095238095,0.0381834093317,0.143744418284,0.0397835701141,0.0411636821705,-0.00138011205642,0.0301475483669,24.861481183,"train",97541.6666667,0.155403673644,1.03818340933,1.15540367364,821913.2,964673.15,0.576633650475,10113547,0.189834401424,119636.60187,97473.3981302,0.687021698158,,,,,,,,,,,,,,,,,,,,,,,,-0.0086523821902,0.00182313064914,0.00247954268403,-0.00799597015531,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2023-02-28T00:00:00.000+09:00",113400,113400,110500,111200,666842,-0.0133096716948,-0.0245614035088,0.110889110889,60.1949258613,111422.497108,107291.984051,4130.51305639,4537.42019577,-406.907139382,109110,98986,3362.08379374,0.0222838640265,0.191083624549,-0.680574423303,,,,,"2023-06-14T20:34:46.000+09:00",-1176,-62493,0,0.00179856115108,0.056654676259,0.0224820143885,1,0.00621118012422,0.0257320319432,0.0191549812116,0.123391186632,0.0371449015862,0.0408041384512,-0.00365923686494,0.0302345664905,25.0293940761,"train",97791.6666667,0.137111205795,1.01915498121,1.13711120579,808276.2,940968.35,0.708676333269,9446705,0.219808615242,119534.567137,98685.4328627,0.600243970444,,,,,,,,,,,,,,,,,,,,,,,,0.00424949222522,0.0144816096373,-0.01755916392,-0.0277912813321,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-03-02T00:00:00.000+09:00",110600,112400,110600,111400,484235,0.00179856115108,0.002700270027,0.124117053481,60.5795041973,111419.036014,107596.281529,3822.75448522,4394.48705366,-571.732568438,109725,99470,3250.5063799,0.0220202736808,0.171150695929,-1.07551706485,,,,,"2023-06-14T20:34:48.000+09:00",-3345,75857,0,-0.00538599640934,0.0502692998205,0.0152603231598,1,-0.00539568345324,0.0161870503597,0.0152654363181,0.119935658993,0.0343155698853,0.0394478191531,-0.00513224926785,0.0291786928178,24.7112082115,"train",98038.3333333,0.136290226612,1.01526543632,1.13629022661,766577.2,928269.45,0.521653491882,9930940,0.288661174835,119114.755055,100335.244945,0.589192954988,,,,,,,,,,,,,,,,,,,,,,,,0.00621671467352,-0.00557099545225,-0.00441815352244,0.00736955660333,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-03-03T00:00:00.000+09:00",112500,113400,109500,110800,475873,-0.00538599640934,-0.0340017436792,0.0981169474727,58.7458005725,111323.799704,107833.594008,3490.20569601,4213.63078213,-723.425086116,110220,99948,3296.89878134,0.0219735879391,0.153801299542,-1.04102950226,,,,,"2023-06-14T20:34:50.000+09:00",-2842,-8820,0,0.0333935018051,0.0442238267148,0.0406137184116,1,0.00987432675045,0.0350089766607,0.00526220286699,0.108576459759,0.0315000514081,0.0380291586835,-0.00652910727542,0.0297554041637,24.6883883442,"train",98271.6666667,0.127486728966,1.00526220287,1.12748672897,578910.2,915704.9,0.519679429476,9455067,0.226932825193,118695.989618,101744.010382,0.534214293915,,,,,,,,,,,,,,,,,,,,,,,,0.0017381633956,0.0193472986191,-0.00712415980493,-0.0247332950285,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-03-06T00:00:00.000+09:00",112000,115500,111100,114500,964347,0.0333935018051,0.00970017636684,0.135912698413,65.6506883463,111812.445904,108327.401859,3485.04404412,4067.91343453,-582.869390411,110905,100516,3397.12029696,0.0227737968652,0.134807623113,0.0610113526078,,,,,"2023-06-14T20:34:51.000+09:00",-144,13217,0,-0.000873362445415,0.0262008733624,-0.0061135371179,1,0.0108303249097,0.0397111913357,0.0324151300663,0.13912212981,0.0304370658875,0.0355276282491,-0.00509056236167,0.0296691728992,25.4275365693,"train",98560,0.161728896104,1.03241513007,1.1617288961,629512,939254.45,1.02671539113,10419414,0.29884196982,118380.419721,103429.580279,0.740454725911,,,,,,,,,,,,,,,,,,,,,,,,0.0125613160805,0.0175593828668,0.0208321857245,0.0158341189382,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-03-07T00:00:00.000+09:00",114400,115400,112200,114400,748490,-0.000873362445415,0.0150842945874,0.125984251969,65.3324151009,112210.531149,108777.223944,3433.30720523,3940.99218867,-507.684983436,111545,101086,3383.04027575,0.0228297284976,0.112502466415,-0.476951089087,,,,,"2023-06-14T20:34:53.000+09:00",-1000,-140059,0,0.0270979020979,-0.0227272727273,0.0131118881119,0,-0.000873362445415,0.0279475982533,0.0255950513246,0.131709633381,0.0300114266192,0.0344492324184,-0.00443780579927,0.0295720303824,25.1732694806,"train",98961.6666667,0.156003166209,1.02559505132,1.15600316621,667957.4,943490,0.793320543938,9670924,0.222657579837,117819.543808,105270.456192,0.727506579547,,,,,,,,,,,,,,,,,,,,,,,,0.000296432255078,-0.000918543557335,-0.00116979470049,4.51811119206e-05,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-03-08T00:00:00.000+09:00",116200,120600,116200,117500,1731900,0.0270979020979,0.056654676259,0.151960784314,70.1616854051,113024.295588,109423.355504,3600.94008411,3872.98176776,-272.041683647,112320,101630,3584.25168462,0.0232684391204,0.0905119058142,1.68496133343,,,,,"2023-06-14T20:34:55.000+09:00",-16037,112545,0,-0.00425531914894,-0.000851063829787,-0.00595744680851,0,0.0157342657343,0.0384615384615,0.0461182336182,0.156154678737,0.0306462985882,0.0329615469596,-0.00231524837146,0.0305042696564,26.0389232423,"train",99423.3333333,0.181815133939,1.04611823362,1.18181513394,880969,1001650.35,1.72904646816,11402824,0.267793596837,117403.148631,107236.851369,1.00952671036,,,,,,,,,,,,,,,,,,,,,,,,-0.0127631071508,-0.00221878984015,0.0398610092487,0.0293166919381,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-03-09T00:00:00.000+09:00",119600,121400,116700,117000,1144788,-0.00425531914894,0.0502692998205,0.0873605947955,68.5041314096,113635.94242,109984.588429,3651.3539911,3828.65621243,-177.302221322,112790,102152,3663.94799286,0.0206502427926,0.0884465904571,0.447921895335,,,,,"2023-06-14T20:34:57.000+09:00",-13238,-143489,0,-0.0111111111111,0.0042735042735,-0.0264957264957,1,0.0178723404255,0.04,0.0373260040784,0.145352024434,0.0312081537701,0.0327235573712,-0.00151540360105,0.0313157948108,25.6206592388,"train",99856.6666667,0.17167940715,1.03732600408,1.17167940715,1013079.6,968393.9,1.18215118868,10258036,0.124433146471,117777.945469,107802.054531,0.922017444488,,,,,,,,,,,,,,,,,,,,,,,,-0.00527157666197,-0.00581116776215,0.00101625751303,0.00155584861321,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-03-10T00:00:00.000+09:00",115400,118300,114600,115700,858971,-0.0111111111111,0.0442238267148,0.0712962962963,64.2537841591,113953.48974,110407.952249,3545.53749099,3772.03246814,-226.494977152,113175,102688,3666.52313623,0.0209260428366,0.0817335028695,-0.237486662438,,,,,"2023-06-14T20:34:58.000+09:00",-6049,-63680,0,0.0155574762316,0.019014693172,-0.0121002592913,1,-0.0136752136752,0.0316239316239,0.0223105809587,0.126713929573,0.0306442306913,0.0326018363711,-0.00195760567979,0.031689914747,25.3222463534,"train",100288.333333,0.153673574527,1.02231058096,1.15367357453,1089699.2,951851.1,0.902421607749,9399065,0.0189739760767,117800.094594,108549.905406,0.772967390059,,,,,,,,,,,,,,,,,,,,,,,,-0.0101277753205,-0.0254813276983,-0.000983335790639,0.0143702165872,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-03-13T00:00:00.000+09:00",116000,118500,113600,117500,851620,0.0155574762316,0.0262008733624,0.0623869801085,67.2808604029,114499.106703,110933.28912,3565.81758359,3730.78949123,-164.971907638,113520,103244,3754.6286265,0.0205903679619,0.0850978730974,-0.199807595967,,,,,"2023-06-14T20:35:00.000+09:00",173,911,0,-0.0485106382979,-0.0306382978723,-0.0382978723404,0,0.00259291270527,0.0423509075194,0.035059901339,0.138080663283,0.0303473836901,0.0317513999254,-0.00140401623522,0.031954286183,25.3290893095,"train",100778.333333,0.165925215407,1.03505990134,1.16592521541,1067153.8,927888.2,0.917804537228,10250685,-0.00636121894858,118350.155277,108689.844723,0.911995036572,,,,,,,,,,,,,,,,,,,,,,,,0.00668590447634,0.000367740299265,0.00887157175529,0.0151897359324,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-03-14T00:00:00.000+09:00",116700,117300,111200,111800,1114429,-0.0485106382979,-0.0227272727273,0.0429104477612,52.2047222147,114083.859518,110997.489926,3086.36959251,3601.90551149,-515.535918973,113750,103692,3936.44086746,0.0223459753786,0.0697160040252,0.459108357181,,,,,"2023-06-14T20:35:02.000+09:00",-1937,-61054,0,0.0500894454383,0.0134168157424,0.00715563506261,1,-0.0068085106383,0.051914893617,-0.0171428571429,0.0781931103653,0.0276061680905,0.0322174017128,-0.0046112336223,0.0352096678664,25.5483195638,"train",101143.333333,0.105362027486,0.982857142857,1.10536202749,1140341.6,938216.1,1.18781696456,9136256,-0.0172992128359,117715.097729,109784.902271,0.254104421466,,,,,,,,,,,,,,,,,,,,,,,,-0.0255662490666,-0.0390929026861,-0.0229443892312,-0.00941773561182,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2023-03-15T00:00:00.000+09:00",114600,117800,113200,117400,1133693,0.0500894454383,-0.000851063829787,0.036187113857,61.3644663572,114594.034977,111471.749931,3122.28504574,3505.98141834,-383.696372595,113955,104310,4083.83794836,0.0215494451402,0.0748287456419,0.765661764522,,,,,"2023-06-14T20:35:03.000+09:00",-1336,266153,0,0.000851788756388,-0.0272572402044,-0.0238500851789,0,0.0250447227191,0.04114490161,0.0302312316265,0.125491323938,0.026595272962,0.0298635555225,-0.00326828256043,0.0347856724733,25.6143331899,"train",101621.666667,0.155265445361,1.03023123163,1.15526544536,1020700.2,897012.95,1.2638535486,10269949,-0.0640275594683,118218.554855,109691.445145,0.904005591263,,,,,,,,,,,,,,,,,,,,,,,,0.0130908440721,0.0304993074335,0.0369986013662,0.0195901380047,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-03-16T00:00:00.000+09:00",116000,119200,115800,117500,916862,0.000851788756388,0.0042735042735,0.0416666666667,61.5063343027,115041.106519,111918.286973,3122.81954561,3429.34904379,-306.529498178,114190,104932,4034.99238062,0.0215014740164,0.0787256587749,0.0964433909118,,,,,"2023-06-14T20:35:05.000+09:00",-655,31249,0,0.00340425531915,-0.0485106382979,-0.0187234042553,0,-0.0119250425894,0.0289608177172,0.0289867764253,0.119772805245,0.0265771876222,0.0291859493089,-0.00260876168662,0.0343403606861,25.4029058618,"train",102126.666667,0.150532019061,1.02898677643,1.15053201906,975115,887413.15,1.03318505028,11186811,0.0494160470802,118684.841488,109695.158512,0.868199858551,,,,,,,,,,,,,,,,,,,,,,,,-0.00076059368329,0.00103690617919,0.00161238243968,-0.000185117422804,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-03-17T00:00:00.000+09:00",119000,119500,116900,117900,918172,0.00340425531915,0.019014693172,0.0342105263158,62.1057326671,115480.936285,112361.376827,3119.5594581,3367.39112665,-247.831668554,114385,105576,3932.49292486,0.0214184049334,0.0834835140234,0.128666950048,,,,,"2023-06-14T20:35:07.000+09:00",3796,19364,0,-0.0339270568278,-0.0415606446141,-0.0229007633588,0,0.0127659574468,0.0221276595745,0.0307295537002,0.116731075244,0.0264593677532,0.0285614175289,-0.00210204977569,0.0333544777342,25.4077321024,"train",102643.333333,0.148637677394,1.0307295537,1.14863767739,986955.2,879283.55,1.04422742811,12104983,0.0406272242896,119159.630876,109610.369124,0.86809128197,,,,,,,,,,,,,,,,,,,,,,,,0.00747715430777,0.0197063863526,-0.00407289898863,-0.0163021310334,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-03-20T00:00:00.000+09:00",118200,118500,112900,113900,965943,-0.0339270568278,-0.0306382978723,0,53.1867658286,115237.715318,112475.348914,2762.36640426,3246.38618217,-484.019777918,114385,106060,4051.60057309,0.0228002177988,0.0834835140234,0.249687245549,,,,,"2023-06-14T20:35:09.000+09:00",0,-63034,0,-0.00526777875329,-0.00351185250219,-0.0149253731343,0,0.00254452926209,0.0474978795589,-0.00424006644228,0.0739204224024,0.0242525584219,0.0285020735924,-0.00424951517048,0.0355715590262,25.4239362547,"train",103106.666667,0.10468123626,0.995759933558,1.10468123626,1009819.8,890804.5,1.08434903506,11139040,0.0271685874959,119159.630876,109610.369124,0.449210733498,,,,,,,,,,,,,,,,,,,,,,,,-0.00688319440328,0.00603217998721,-0.0270438624245,-0.039959236815,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2023-03-21T00:00:00.000+09:00",114500,114700,112400,113300,712657,-0.00526777875329,0.0134168157424,0,51.9808902085,114939.605269,112536.43418,2403.17108966,3077.74316367,-674.572074013,114385,106528,3926.48624644,0.0228002177988,0.0834835140234,-0.588077972998,,,,,"2023-06-14T20:35:10.000+09:00",6,189014,0,0.00794351279788,-0.0132391879965,-0.0150044130627,0,0.00526777875329,0.0201931518876,-0.00948550946365,0.0635701411835,0.0212106892291,0.0271645468991,-0.00595385767001,0.0346556597214,25.1145499648,"train",103563.333333,0.0940165438218,0.990514490536,1.09401654382,929465.4,889919.4,0.800810725106,10426383,0.028190193404,119159.630876,109610.369124,0.386378651227,,,,,,,,,,,,,,,,,,,,,,,,0.00384583053127,0.000411368735976,-0.00911360928456,-0.00567914748927,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-03-22T00:00:00.000+09:00",115500,116500,113600,114200,756170,0.00794351279788,-0.0272572402044,0.00175438596491,53.677443079,114825.819843,112659.661277,2166.1585658,2895.4262441,-729.267678294,114395,106998,3874.59437169,0.0228263610321,0.0834337296242,-0.447983951953,,,,,"2023-06-14T20:35:12.000+09:00",-496,175325,0,-0.0210157618214,-0.00437828371278,-0.0113835376532,0,0.0194174757282,0.0255957634598,-0.00170461995717,0.0673096693396,0.0189681135359,0.0253539951322,-0.00638588159627,0.0339281468624,25.1817280738,"train",103961.666667,0.0984818122064,0.998295380043,1.09848181221,853960.8,890976.55,0.848697982006,11182553,0.0293432526367,119167.20075,109622.79925,0.479569174663,,,,,,,,,,,,,,,,,,,,,,,,0.0119789813051,0.0135820467771,-0.0040354685072,-0.00563853397919,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-03-23T00:00:00.000+09:00",113700,114700,110300,111800,1324425,-0.0210157618214,-0.0485106382979,0.00630063006301,48.7328710521,114360.309098,112595.982664,1764.32643383,2669.20628204,-904.879848215,114430,107332,3912.12334514,0.0225957316392,0.081875120692,1.2904196998,,,,,"2023-06-14T20:35:14.000+09:00",-1669,-12923,0,0.0107334525939,0.0116279069767,-0.0107334525939,1,-0.00437828371278,0.0385288966725,-0.0229834833523,0.0416278463086,0.0157810951147,0.0238748325764,-0.00809373746168,0.0349921587222,25.7209558007,"train",104310,0.0718051960502,0.977016516648,1.07180519605,935473.4,922561.3,1.43559566177,9858128,-0.0058972775034,119114.48503,109745.51497,0.219286113315,,,,,,,,,,,,,,,,,,,,,,,,0.00311134648484,-0.00152440898418,-0.0241271083062,-0.0194913528372,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-03-24T00:00:00.000+09:00",111900,113500,111000,113000,893158,0.0107334525939,-0.0415606446141,-0.0148212728858,51.1556081098,114151.030775,112625.909874,1525.12090098,2440.38920583,-915.268304848,114345,107690,3811.25739192,0.0215380498867,0.0826155177003,-0.0115433931648,,,,,"2023-06-14T20:35:16.000+09:00",-1673,214766,0,0.00442477876106,0.0203539823009,-0.046017699115,1,0.000894454382826,0.0223613595707,-0.0117626481263,0.0493081994614,0.0134966451414,0.0215963646534,-0.00809971951193,0.0337279415214,25.3376618736,"train",104711.666667,0.079153866968,0.988237351874,1.07915386697,930470.6,896508.8,0.996262390286,10751286,-0.0351286010801,119068.335686,109621.664314,0.357621806971,,,,,,,,,,,,,,,,,,,,,,,,-0.00392661519171,0.01467636883,0.0146600677856,-0.00394291623604,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-03-27T00:00:00.000+09:00",113000,114500,111000,113500,778173,0.00442477876106,-0.00351185250219,0.000881834215168,52.169852118,114050.872195,112690.657291,1360.21490344,2224.35434535,-864.13944191,114350,108064,3789.02472107,0.0214157388178,0.0825454110239,-0.421749125823,,,,,"2023-06-14T20:35:17.000+09:00",-336,95679,0,-0.0149779735683,0.00264317180617,-0.0537444933921,1,0,0.0309734513274,-0.0074333187582,0.0503035238377,0.011984272277,0.0195978356419,-0.00761356336484,0.0333834777186,25.2042622594,"train",105108.333333,0.0798382621105,0.992566681242,1.07983826211,892916.6,899850.55,0.864780268235,11529459,0.0477662096223,119069.533875,109630.466125,0.409948734085,,,,,,,,,,,,,,,,,,,,,,,,-0.00237685096233,0.00434408028055,0.0068016297234,8.06984805166e-05,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-03-28T00:00:00.000+09:00",113000,113100,109000,111800,1263322,-0.0149779735683,-0.0132391879965,-0.00798580301686,48.4835907823,113704.584165,112624.682677,1079.90148767,1995.46377382,-915.562286148,114305,108426,3839.80866956,0.0216331328472,0.0839528316853,1.14105309769,,,,,"2023-06-14T20:35:19.000+09:00",0,-147470,0,0.0169946332737,0.0366726296959,-0.025939177102,1,-0.00440528634361,0.0361233480176,-0.021915051835,0.0311179975283,0.00965922618667,0.0178485131826,-0.00818928699596,0.034345336937,25.6737221571,"train",105481.666667,0.0598998246141,0.978084948165,1.05989982461,1003049.6,935203.5,1.35085251499,10266137,0.00815811745786,119103.114213,109506.885787,0.23895994459,,,,,,,,,,,,,,,,,,,,,,,,0.0106756543612,0.00703161811789,-0.0256536279294,-0.0220095916862,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-03-29T00:00:00.000+09:00",112900,114500,112700,113700,554609,0.0169946332737,-0.00437828371278,0.0224820143885,52.5214684443,113703.878909,112704.335812,999.543096533,1796.27963836,-796.736541827,114430,108816,3758.39376459,0.021720638818,0.0802927999048,-1.27645941285,,,,,"2023-06-14T20:35:21.000+09:00",0,153694,0,-0.00527704485488,0.0272647317502,-0.0466138962181,1,0.00983899821109,0.0161001788909,-0.00637944594949,0.0448831054257,0.00879105625799,0.0157984137059,-0.00700735744791,0.0330553541301,24.8673373197,"train",105935,0.0732996648888,0.993620554051,1.07329966489,962737.4,929591.85,0.596615600707,10820746,0.0739056070683,119023.952547,109836.047453,0.420547720878,,,,,,,,,,,,,,,,,,,,,,,,0.00368797588442,0.0125133471704,0.0133066573893,0.0044812861033,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-03-30T00:00:00.000+09:00",114500,115600,113100,113100,570965,-0.00527704485488,0.0116279069767,0.0152603231598,51.1578214884,113610.974461,112733.64427,877.330190697,1612.48974883,-735.159558131,114515,109190,3668.50849569,0.0217679937829,0.0773070668484,-1.26142809692,,,,,"2023-06-14T20:35:23.000+09:00",-3180,88970,0,0.0194518125553,0.00707338638373,-0.0477453580902,1,0.00703605980651,0.0219876868953,-0.0123564598524,0.0358091400311,0.00775711928114,0.0142572037916,-0.00650008451044,0.0324359725525,24.8911108529,"train",106380,0.0631697687535,0.987643540148,1.06316976875,812045.4,933928.35,0.611358462349,10249781,0.0170698855003,118941.40938,110088.59062,0.340163902782,,,,,,,,,,,,,,,,,,,,,,,,0.00378081115585,0.00774936606868,-0.00905785601073,-0.0130264109236,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-03-31T00:00:00.000+09:00",114100,115700,113800,115300,855187,0.0194518125553,0.0203539823009,0.0406137184116,55.6996274843,113870.824544,112923.744695,947.079849193,1479.4077689,-532.327919708,114740,109602,3592.18646029,0.0220749066824,0.071345932932,-0.363492337385,,,,,"2023-06-14T20:35:24.000+09:00",169,224328,0,-0.0130095403296,-0.00867302688638,-0.0520381613183,0,0.00884173297966,0.0167992926614,0.00488059961652,0.0519881024069,0.0082140489956,0.0128309433556,-0.00461689436,0.031155129751,25.3143681437,"train",106873.333333,0.0788472334851,1.00488059962,1.07884723349,804451.2,952894.05,0.897462839651,11104968,0.0865731609931,118833.116172,110646.883828,0.568407537977,,,,,,,,,,,,,,,,,,,,,,,,0.00966100865822,-0.00348038754586,0.00979080389704,0.0229322001011,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-04-03T00:00:00.000+09:00",116000,116300,113200,113800,713112,-0.0130095403296,0.00264317180617,-0.0061135371179,52.13959111,113859.92846,112988.652495,871.275965118,1357.78140814,-486.505443026,114705,109974,3557.03028455,0.0210950643366,0.0717083163424,-0.829888687488,,,,,"2023-06-14T20:35:26.000+09:00",-1296,78308,0,0.018453427065,-0.00702987697715,-0.0377855887522,0,0.00607111882047,0.0268863833478,-0.00788980428055,0.0347900412825,0.00765620355991,0.0119312953264,-0.00427509176649,0.0312568566305,25.1195915705,"train",107275,0.0608249825216,0.992110195719,1.06082498252,791439,940332.3,0.758361698306,10391856,-0.00146533305301,118817.651213,110592.348787,0.389973650436,,,,,,,,,,,,,,,,,,,,,,,,-0.00182489119288,0.00877855389843,-0.0111846491367,-0.021788094228,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2023-04-04T00:00:00.000+09:00",114300,117200,112800,115900,896834,0.018453427065,0.0366726296959,0.0131118881119,56.3462422553,114173.78562,113204.307866,969.477754346,1280.12067738,-310.642923039,114780,110366,3617.24240708,0.0214759923509,0.0721775554821,-0.188235742987,,,,,"2023-06-14T20:35:28.000+09:00",8,262331,0,0.00776531492666,-0.0284728213978,-0.0569456427955,0,0.00439367311072,0.0386643233743,0.0097577975257,0.050142253955,0.00836477786321,0.0110450446711,-0.00268026680793,0.0312100293968,25.3671090919,"train",107708.333333,0.0760541586074,1.00975779753,1.07605415861,718141.4,947749.5,0.946277470998,11288690,0.0853477633067,118922.269909,110637.730091,0.635191576668,,,,,,,,,,,,,,,,,,,,,,,,0.00330456167032,0.00259661270703,0.0151488653947,0.015856814358,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-04-05T00:00:00.000+09:00",116700,119700,116100,116800,1010185,0.00776531492666,0.0272647317502,-0.00595744680851,58.0480863322,114577.818602,113470.655431,1107.16317036,1245.52917598,-138.366005621,114745,110776,3630.29652086,0.020695173157,0.0707791326498,0.484721795086,,,,,"2023-06-14T20:35:30.000+09:00",17,67959,0,-0.0248287671233,-0.0188356164384,-0.0650684931507,0,0.00690250215703,0.0310612597066,0.0179092770927,0.0543800101105,0.00947913673252,0.0106637771916,-0.00118464045909,0.0310813058293,25.4938623897,"train",108143.333333,0.0800480843325,1.01790927709,1.08004808433,809256.6,911663.75,1.10806753038,12298875,0.0491437221234,118805.775788,110684.224212,0.753030468476,,,,,,,,,,,,,,,,,,,,,,,,0.00592620066035,0.0177092325999,0.00183911426631,-0.00994391767326,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-04-06T00:00:00.000+09:00",117400,118100,113600,113900,891174,-0.0248287671233,0.00707338638373,-0.0264957264957,51.1310084775,114473.538817,113502.458733,971.080084095,1190.6393576,-219.559273507,114590,111122,3692.41819794,0.0213770195665,0.0687580478765,-0.0398220366735,,,,,"2023-06-14T20:35:31.000+09:00",-370,47686,0,0.00351185250219,0.0122914837577,-0.0140474100088,1,0.00513698630137,0.0385273972603,-0.00602146784187,0.0249995500441,0.0085257250579,0.010453374518,-0.00192764946011,0.032418070219,25.343371123,"train",108456.666667,0.0501890155823,0.993978532158,1.05018901558,873298.4,898983.05,0.991313462473,11407701,0.0639425292835,118529.492353,110650.507647,0.41242526471,,,,,,,,,,,,,,,,,,,,,,,,-0.0144196280073,-0.00777202072539,-0.010409139116,-0.0170567463979,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2023-04-07T00:00:00.000+09:00",115500,116100,113800,114300,921786,0.00351185250219,-0.00867302688638,-0.0121002592913,51.980961444,114446.840537,113561.535864,885.304673672,1129.57242082,-244.267747144,114520,111450,3592.95975523,0.0212723630732,0.0682454753298,0.100350279042,,,,,"2023-06-14T20:35:33.000+09:00",-1512,-108156,0,-0.0113735783027,0.00787401574803,-0.0209973753281,1,0.0140474100088,0.0201931518876,-0.00192106182326,0.0255720053836,0.00774544771367,0.00988252336672,-0.00213707565306,0.0314344685497,25.3806502213,"train",108776.666667,0.0507768210094,0.998078938177,1.05077682101,886618.2,902123.8,1.02179545646,12329487,0.162417951949,118427.735917,110612.264083,0.471850707846,,,,,,,,,,,,,,,,,,,,,,,,0.0126787653046,0.0167402204302,-0.00916691280239,-0.013228367928,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-04-10T00:00:00.000+09:00",115000,115900,112600,113000,1018183,-0.0113735783027,-0.00702987697715,-0.0382978723404,48.9982571845,114224.249685,113519.940615,704.309070934,1044.51975084,-340.210679906,114295,111748,3572.03405843,0.0210722231626,0.0648956661649,0.546447218124,,,,,"2023-06-14T20:35:35.000+09:00",-497,27985,0,-0.00353982300885,-0.0070796460177,0.016814159292,0,0.00612423447069,0.0288713910761,-0.0113303294107,0.0112037799334,0.00623282363658,0.00924353761805,-0.00301071398147,0.0316109208711,25.4686733219,"train",109080,0.035936927026,0.988669670589,1.03593692703,947632.4,910451.95,1.11832700232,11311304,0.0582468410332,118003.625082,110586.374918,0.325406994329,,,,,,,,,,,,,,,,,,,,,,,,0.00870137848788,0.00876066676514,-0.0200749567906,-0.0201342450679,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-04-11T00:00:00.000+09:00",113500,114200,112100,112600,1095649,-0.00353982300885,-0.0284728213978,0.00715563506261,48.0840012075,113974.365118,113451.796865,522.568253166,940.129451305,-417.561198139,114335,111992,3466.88876854,0.0181581082586,0.0632566985764,0.948623956867,,,,,"2023-06-14T20:35:37.000+09:00",-337,112776,0,0.0177619893428,-0.0088809946714,0.0319715808171,0,0.00442477876106,0.0185840707965,-0.0151747059081,0.00542895921137,0.00464092587181,0.00834928464747,-0.00370835877566,0.0307894206798,25.5384544344,"train",109395,0.0292974998857,0.984825294092,1.02929749989,987395.4,909512.95,1.2046546451,10215655,0.0593393969816,117951.227316,110718.772684,0.260109107026,,,,,,,,,,,,,,,,,,,,,,,,0.0142431769689,0.0125706819257,-0.0177829999777,-0.0161105049346,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-04-12T00:00:00.000+09:00",112700,114900,112700,114600,1116912,0.0177619893428,-0.0188356164384,-0.0238500851789,52.823848724,114070.616639,113536.848949,533.767689351,858.857098914,-325.089409563,114195,112282,3383.53957079,0.0148024718051,0.0584395098859,1.06630098125,,,,,"2023-06-14T20:35:38.000+09:00",-1000,322858,0,0.00610820244328,-0.0148342059337,-0.0244328097731,0,0.00088809946714,0.0195381882771,0.00354656508604,0.0206444487986,0.00465765872034,0.00749439004288,-0.00283673132254,0.0295247781046,25.5752813758,"train",109735,0.0443340775505,1.00354656509,1.04433407755,1008740.8,908673.9,1.22916703121,11332567,0.0584708111458,117531.749916,110858.250084,0.560687796543,,,,,,,,,,,,,,,,,,,,,,,,0.00109111175653,-0.00925534518433,0.0166708775863,0.0270173345271,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-04-13T00:00:00.000+09:00",116000,117500,113500,115300,1275287,0.00610820244328,0.0122914837577,-0.0187234042553,54.3932884566,114259.75254,113667.452731,592.29980956,805.545641043,-213.245831483,114085,112606,3427.57245859,0.0148811774647,0.0530146231138,1.6523270618,,,,,"2023-06-14T20:35:40.000+09:00",25361,34367,0,-0.000867302688638,-0.040763226366,-0.0329575021683,0,0.0122164048866,0.0349040139616,0.0106499539817,0.0239241248246,0.00513703217312,0.00698651900298,-0.00184948682986,0.0297274280884,25.7139745155,"train",110083.333333,0.047388342165,1.01064995398,1.04738834217,1085563.4,926595.15,1.37631521166,12607854,0.0766808999594,117109.086639,111060.913361,0.700887101636,,,,,,,,,,,,,,,,,,,,,,,,0.00432048427061,0.00407581235544,0.00178771817267,0.00203239008784,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-04-14T00:00:00.000+09:00",116100,116900,114600,115200,795003,-0.000867302688638,0.00787401574803,-0.0229007633588,54.1163157333,114404.405996,113780.974751,623.431244943,769.122761823,-145.69151688,113950,112892,3347.03156869,0.0148494471951,0.0444369948264,-0.588959831636,,,,,"2023-06-14T20:35:42.000+09:00",-2169,100442,0,-0.0260416666667,-0.0642361111111,-0.0407986111111,0,0.00693842150911,0.0199479618387,0.010969723563,0.0204443184637,0.0054117295568,0.00667641286305,-0.00126468330625,0.0290540934782,25.2405261945,"train",110425,0.0432420194702,1.01096972356,1.04324201947,1060206.8,920436.7,0.86372370854,11812851,-0.0158692064321,116481.79778,111418.20222,0.746860157979,,,,,,,,,,,,,,,,,,,,,,,,0.00383735546482,0.0107240704501,-0.00470465815345,-0.0115913731387,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-04-17T00:00:00.000+09:00",115100,115100,111700,112200,1014716,-0.0260416666667,-0.0070796460177,-0.0149253731343,46.4712386025,114065.266612,113663.86551,401.401101782,695.578429815,-294.177328033,113865,113120,3357.95788521,0.0140546157303,0.0464488124031,0.429644043335,,,,,"2023-06-14T20:35:43.000+09:00",-648,-141699,0,-0.00534759358289,-0.0427807486631,-0.00267379679144,0,-0.000868055555556,0.0295138888889,-0.0146225793703,-0.00813295615276,0.00357754992676,0.00619945124612,-0.00262190131937,0.0299283233976,25.4581576004,"train",110708.333333,0.0134738426797,0.98537742063,1.01347384268,1059513.4,922875.35,1.09951576884,10798135,-0.0184697207483,116509.447012,111220.552988,0.185189381304,,,,,,,,,,,,,,,,,,,,,,,,0.00171884782752,0.00626217029563,-0.0277605144942,-0.0323038369623,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2023-04-18T00:00:00.000+09:00",112300,113000,111000,111600,1014529,-0.00534759358289,-0.0088809946714,-0.0150044130627,45.0989828027,113685.994825,113510.986583,175.00824202,591.464392256,-416.456150236,113780,113320,3260.96089341,0.014055936916,0.0494882456805,0.366337447675,,,,,"2023-06-14T20:35:45.000+09:00",-3225,85690,0,0.0116487455197,-0.0241935483871,0.0125448028674,0,0.000891265597148,0.017825311943,-0.0191597820355,-0.0151782562654,0.00156817421165,0.00529986014567,-0.00373168593401,0.0292200796901,25.4526113523,"train",110963.333333,0.0057376310493,0.980840217964,1.00573763105,1043289.4,937968.95,1.08162322431,9783606,-0.03426430054,116595.386297,110964.613703,0.11284176127,,,,,,,,,,,,,,,,,,,,,,,,-0.00187118338762,-0.000527762506872,-0.00347641019527,-0.00481983107602,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-04-19T00:00:00.000+09:00",112600,113500,111800,112900,747852,0.0116487455197,-0.0148342059337,-0.0113835376532,48.6378998719,113565.072545,113465.728318,99.3442266285,493.040359131,-393.696132502,113715,113538,3163.74940103,0.0141918280878,0.049836286454,-0.906112292135,,,,,"2023-06-14T20:35:47.000+09:00",0,272027,0,-0.0203720106289,-0.0398582816652,0.0044286979628,0,0.0089605734767,0.0152329749104,-0.00716704040804,-0.00561926403495,0.000879931148171,0.00436705366812,-0.00348712251995,0.0280225810543,25.1592181266,"train",111240,0.01492268968,0.992832959592,1.01492268968,969477.4,937553.05,0.797663662872,10531458,-0.0347231018021,116548.566657,110881.433343,0.356188313416,,,,,,,,,,,,,,,,,,,,,,,,0.00155187099635,0.000198015445205,0.0100968745234,0.0114507300745,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-04-20T00:00:00.000+09:00",112600,113300,109300,110600,877927,-0.0203720106289,-0.040763226366,-0.0107334525939,43.3177370687,113108.907538,113253.452146,-144.544608526,365.523365599,-510.067974126,113655,113598,3223.48158667,0.0141458514523,0.0534381794001,-0.196522642822,,,,,"2023-06-14T20:35:49.000+09:00",-2181,47627,0,-0.0253164556962,-0.0262206148282,0.0289330922242,0,-0.00265721877768,0.0354295837024,-0.026879591747,-0.0263913097062,-0.00130691327781,0.00330491288969,-0.0046118261675,0.0291454031344,25.2989940937,"train",111473.333333,-0.0078344596615,0.973120408253,0.992165540338,890005.4,915228.15,0.959243878152,9653531,-0.0111773769196,116691.75814,110618.24186,-0.00300350889021,,,,,,,,,,,,,,,,,,,,,,,,-0.00464839927303,-0.025835899692,-0.0157236113558,0.00546388906316,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-04-21T00:00:00.000+09:00",110300,110600,106900,107800,1187692,-0.0253164556962,-0.0642361111111,-0.046017699115,37.8848512995,112292.152532,112849.492728,-557.340196086,180.950653262,-738.290849348,113395,113594,3257.51861619,0.0148848625135,0.0699340379891,1.29686783523,,,,,"2023-06-14T20:35:50.000+09:00",-999,235767,0,-0.00371057513915,0.0139146567718,0.0593692022263,1,-0.00271247739602,0.0334538878843,-0.0493407998589,-0.051006215117,-0.00517013168911,0.00167857748852,-0.00684870917763,0.0302181689814,25.5755554235,"train",111638.333333,-0.0343818580834,0.950659200141,0.965618141917,968543.2,929954.85,1.27715017562,8465839,-0.122879460223,117360.085119,109429.914881,-0.205533403729,,,,,,,,,,,,,,,,,,,,,,,,-0.00729972572383,-0.0190694471102,-0.0180167299724,-0.00624700858597,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-04-24T00:00:00.000+09:00",107200,108500,107200,107400,561213,-0.00371057513915,-0.0427807486631,-0.0537444933921,37.1676897069,111539.513681,112445.8266,-906.312919147,-36.5020612196,-869.810857928,113090,113530,3117.69585789,0.0148080916013,0.0839537992142,-1.68664388149,,,,,"2023-06-14T20:35:52.000+09:00",0,149419,0,0.0139664804469,0.0195530726257,0.0549348230912,1,-0.00556586270872,0.0120593692022,-0.0503139092758,-0.0539945388884,-0.00843866777605,-0.000339870216198,-0.00809879755985,0.0290288254925,24.8221712527,"train",111793.333333,-0.0392987059455,0.949686090724,0.960701294055,877842.6,919106.85,0.610606916922,7904626,-0.197193231668,117837.167577,108342.832423,-0.0993047336361,,,,,,,,,,,,,,,,,,,,,,,,-0.00821411727716,-0.0156419051127,0.00450354213801,0.0119313299735,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-04-25T00:00:00.000+09:00",107700,109900,106300,108900,1051431,0.0139664804469,-0.0241935483871,-0.025939177102,41.6299743634,111133.434653,112183.172778,-1049.73812475,-239.149273925,-810.588850821,112945,113564,3152.14615376,0.0149461258693,0.089647140594,0.715803683202,,,,,"2023-06-14T20:35:54.000+09:00",0,186147,0,-0.00459136822773,0.00367309458219,0.0339761248852,1,0.00279329608939,0.0335195530726,-0.0358138917172,-0.041069352964,-0.0096394685468,-0.00219604475597,-0.00744342379083,0.0289453273991,25.4638479604,"train",111935,-0.0271139500603,0.964186108283,0.97288604994,885223,908512.3,1.15731069354,8956057,-0.0721002896714,118007.598147,107882.401853,0.100501572277,,,,,,,,,,,,,,,,,,,,,,,,-0.0136635625124,-0.0193164411913,0.0276300429593,0.0332829216382,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-04-26T00:00:00.000+09:00",109000,110100,108000,108400,603110,-0.00459136822773,-0.0398582816652,-0.0466138962181,40.595045025,110712.906245,111902.937757,-1190.03151233,-429.325721605,-760.705790722,112680,113466,3076.99285706,0.0143611371804,0.0961852575835,-1.57374359425,,,,,"2023-06-14T20:35:56.000+09:00",-670,85974,0,-0.00645756457565,0.00738007380074,0.039667896679,1,0.000918273645546,0.0192837465565,-0.0379836705715,-0.0446477358856,-0.0109781504827,-0.0039605693875,-0.00701758109522,0.0283855429618,24.9034382483,"train",112073.333333,-0.0327761584677,0.962016329428,0.967223841532,856274.6,910937.35,0.662076266826,8352947,-0.135453826764,118099.077412,107260.922588,0.105098831923,,,,,,,,,,,,,,,,,,,,,,,,-0.00168339346409,-0.00986038082293,-0.00290797476364,0.0052690125952,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-04-27T00:00:00.000+09:00",108500,108900,106900,107700,522016,-0.00645756457565,-0.0262206148282,-0.0477453580902,39.1284509398,110249.382207,111591.609034,-1342.22682724,-611.905942733,-730.32088451,112410,113364,3000.06479584,0.0143757510692,0.103743752247,-1.93145053621,,,,,"2023-06-14T20:35:57.000+09:00",-3039,41604,0,0.0148560817084,0.0427112349118,0.159702878366,1,0.000922509225092,0.0184501845018,-0.0419001868161,-0.0499629512014,-0.0124626446355,-0.00568157792695,-0.00678106670854,0.027855754836,24.7525583809,"train",112216.666667,-0.0402495173028,0.958099813184,0.959750482697,785092.4,908489.9,0.574597472135,7830931,-0.13312476011,118240.917595,106579.082405,0.0961184562086,,,,,,,,,,,,,,,,,,,,,,,,0.00441881335947,0.0238066567121,-0.0108763779351,-0.0302642212878,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-04-28T00:00:00.000+09:00",109900,110500,108200,109300,808675,0.0148560817084,0.0139146567718,-0.0520381613183,44.0996174239,110103.323406,111421.860217,-1318.53681098,-753.232116383,-565.3046946,112110,113270,2985.77445328,0.0140588331521,0.103874405413,-0.485094914174,,,,,"2023-06-14T20:35:59.000+09:00",-4368,63055,0,0.00182982616651,0.0237877401647,0.12351326624,1,0.0204271123491,0.0213556174559,-0.025064668629,-0.0350489979695,-0.0120634657912,-0.00689141918008,-0.00517204661116,0.0273172411096,25.205004059,"train",112356.666667,-0.0272050315958,0.974935331371,0.972794968404,709289,906164.3,0.892415426209,8639606,-0.136032836429,117932.679795,106287.320205,0.2587021699,,,,,,,,,,,,,,,,,,,,,,,,0.00229184112573,-0.0086802084191,0.0125642405827,0.0235362901275,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-05-02T00:00:00.000+09:00",109300,109800,108700,109500,443845,0.00182982616651,0.0195530726257,-0.0377855887522,44.7074794848,110010.504421,111279.500201,-1268.99578045,-856.384849197,-412.610931257,111895,113182,2851.07627805,0.0138786822189,0.10500045124,-2.02708357854,,,,,"2023-06-14T20:36:01.000+09:00",-2136,1554,0,-0.00182648401826,0.0493150684932,0.123287671233,1,0,0.0100640439158,-0.0214039948166,-0.0325316746479,-0.0115890025612,-0.00782086620271,-0.00376813635852,0.0260372262835,24.6069105096,"train",112501.666667,-0.0266810862061,0.978596005183,0.973318913794,685815.4,892700.95,0.497193377021,9083451,-0.0732834999223,117769.512746,106020.487254,0.296153306354,,,,,,,,,,,,,,,,,,,,,,,,0.00913840729474,0.0151632001709,-0.00730858112822,-0.0133333740043,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-05-03T00:00:00.000+09:00",109100,109400,107900,109300,371989,-0.00182648401826,0.00367309458219,-0.0569456427955,44.1899931621,109901.196048,111132.870556,-1231.67450833,-931.442781023,-300.231727303,111565,113102,2761.71368676,0.0130776282948,0.101746220626,-1.98746517358,,,,,"2023-06-14T20:36:03.000+09:00",-1050,39475,0,-0.000914913083257,0.0631290027447,0.126258005489,1,-0.00365296803653,0.013698630137,-0.0203020660601,-0.033615674347,-0.0112687512198,-0.00852189186663,-0.00274685935319,0.0252672798422,24.4284712371,"train",112630,-0.0295658350351,0.97969793394,0.970434164965,549927,866458.7,0.429321097474,8711462,-0.14872191831,117240.658552,105889.341448,0.300463683711,,,,,,,,,,,,,,,,,,,,,,,,-0.00910715063837,-0.0145276469419,0.00728066662011,0.0127011629237,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-05-04T00:00:00.000+09:00",109000,110000,108000,109200,436200,-0.000914913083257,0.00738007380074,-0.0650684931507,43.91627797,109793.319733,110989.69496,-1196.37522665,-984.429270148,-211.945956501,111185,113006,2707.30556627,0.0128606604343,0.0939401063897,-1.52541862989,,,,,"2023-06-14T20:36:04.000+09:00",-2857,61529,0,0.0283882783883,0.0238095238095,0.164835164835,1,-0.00274473924977,0.0182982616651,-0.0178531276701,-0.0336796276304,-0.0109558170939,-0.0090149200563,-0.00194089703755,0.0247921755153,24.5867924751,"train",112750,-0.0314855875831,0.98214687233,0.968514412417,516545,837759.45,0.520674520592,8275262,-0.240141307866,116407.365364,105962.634636,0.309952017767,,,,,,,,,,,,,,,,,,,,,,,,-0.00018389701767,0.00222965440357,-0.000731016065587,-0.00314456748682,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-05-08T00:00:00.000+09:00",110000,112600,109700,112300,821333,0.0283882783883,0.0427112349118,-0.0140474100088,53.5263772437,110178.962851,111086.754592,-907.791741271,-969.101764373,61.3100231018,111105,113030,2756.78374011,0.0136094701732,0.0918260480312,-0.0491845707893,,,,,"2023-06-14T20:36:06.000+09:00",-2184,107559,0,-0.00356188780053,-0.00712377560107,0.119323241318,0,0.00732600732601,0.0265567765568,0.0107555915575,-0.00645846235513,-0.00808363082165,-0.00862957937999,0.000545948558342,0.0245483859315,25.2476130499,"train",112828.333333,-0.00468262995406,1.01075559156,0.995317370046,576408.4,834267.4,0.984496098014,9096595,-0.138511105672,116206.166533,106003.833467,0.617130071348,,,,,,,,,,,,,,,,,,,,,,,,0.00490615528561,-0.00328970723972,0.0234821231027,0.031677985628,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-05-09T00:00:00.000+09:00",113000,113600,111000,111900,562232,-0.00356188780053,0.0237877401647,-0.0209973753281,52.2815124926,110443.737797,111146.994993,-703.257195846,-915.932850667,212.675654821,110985,112974,2745.58490153,0.0135895428326,0.0883720894338,-0.945827328253,,,,,"2023-06-14T20:36:08.000+09:00",-168,-45741,0,0.0268096514745,-0.0125111706881,0.132260947274,0,0.00623330365093,0.0231522707035,0.00824435734559,-0.00950661214085,-0.0062846934392,-0.00818528016682,0.00190058672763,0.0245360581013,24.8650307494,"train",112893.333333,-0.00879886618637,1.00824435735,0.991201133814,527119.8,816289.7,0.688765275367,8534363,-0.232461833097,115888.988173,106081.011827,0.593291415858,,,,,,,,,,,,,,,,,,,,,,,,-0.00125337715511,-0.00763404093651,-0.00230851064542,0.00407215313597,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-05-10T00:00:00.000+09:00",111700,115400,111600,114900,1231852,0.0268096514745,0.0493150684932,0.016814159292,59.8276907989,111129.316597,111424.995364,-295.678766287,-791.882033791,496.203267504,111080,113004,2820.90026571,0.0146354767281,0.0922771985812,1.44385016375,,,,,"2023-06-14T20:36:10.000+09:00",-336,460399,0,0.0113141862489,-0.0261096605744,0.0983463881636,0,-0.0017873100983,0.0339588918677,0.0343896290961,0.0167781671445,-0.00257335740894,-0.00689192370576,0.00431856629682,0.0245509161506,25.6758467498,"train",112965,0.0171291993095,1.0343896291,1.01712919931,684721.2,826973.15,1.48959128842,9766215,-0.0934183292408,116205.075609,105954.924391,0.872677428714,,,,,,,,,,,,,,,,,,,,,,,,-0.00539827733202,-0.00730992402943,0.0322079288065,0.034119575504,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-05-11T00:00:00.000+09:00",115500,116500,114100,116200,904911,0.0113141862489,0.0631290027447,0.0319715808171,62.5885941417,111909.421736,111778.699411,130.722325433,-607.361161946,738.08348738,111260,113074,2790.83596102,0.0147655584515,0.0999525382095,0.31890994415,,,,,"2023-06-14T20:36:11.000+09:00",0,216235,0,-0.0378657487091,-0.0275387263339,0.0808950086059,0,0.00522193211488,0.0208877284595,0.0444005033255,0.0276456126077,0.00112497698307,-0.00522686025772,0.00635183724079,0.0240175211791,25.3786599987,"train",113115,0.0272731291164,1.04440050333,1.02727312912,791305.6,817436.25,1.1070110972,10671126,0.0278597260643,116820.359701,105699.640299,0.944215866059,,,,,,,,,,,,,,,,,,,,,,,,-0.0022070810852,-0.00626702340492,0.0135212673341,0.0175812096538,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-05-12T00:00:00.000+09:00",116100,116200,111800,111800,753751,-0.0378657487091,0.0238095238095,-0.0244328097731,50.0506083363,111892.587623,111780.277232,112.310390736,-463.42685141,575.737242146,111120,113086,2905.77624951,0.0166002538841,0.0963661128828,-0.171313047524,,,,,"2023-06-14T20:36:13.000+09:00",-1273,-186016,0,-0.00268336314848,0.0143112701252,0.112701252236,1,-0.000860585197935,0.0378657487091,0.00611951043916,-0.0113718762712,0.00100456521231,-0.00414514178363,0.00514970699594,0.0259908430189,25.1572841934,"train",113090,-0.0114068441065,1.00611951044,0.988593155894,854815.8,799278.2,0.943039607486,9917375,-0.0885293756292,116474.101232,105765.898768,0.563502721611,,,,,,,,,,,,,,,,,,,,,,,,-0.00625451625853,-0.00255900259539,-0.0316112324506,-0.0353067461137,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-05-15T00:00:00.000+09:00",111400,112200,110100,111500,485601,-0.00268336314848,-0.00712377560107,-0.0329575021683,49.3250812212,111832.189527,111759.515956,72.6735713499,-356.206766858,428.880338208,110930,113088,2848.22080312,0.0165198289199,0.090248567973,-1.09539792531,,,,,"2023-06-14T20:36:15.000+09:00",-369,16786,0,-0.00896860986547,0.0206278026906,0.118385650224,1,-0.00357781753131,0.0187835420394,0.00513837555215,-0.0140421618563,0.000651780908968,-0.00319467952339,0.00384646043236,0.0255445811939,24.7149224479,"train",113068.333333,-0.01387066818,1.00513837555,0.98612933182,787669.4,759793.9,0.639122004007,9431774,-0.209009311604,115935.636823,105924.363177,0.556935812585,,,,,,,,,,,,,,,,,,,,,,,,0.00158760937538,-0.00960568072663,-0.00427097252386,0.00692231757815,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-05-16T00:00:00.000+09:00",112200,112600,110300,110500,646552,-0.00896860986547,-0.0125111706881,-0.0407986111111,46.8853345434,111627.237292,111666.218478,-38.9811853926,-292.761650565,253.780465172,110695,113082,2809.06217433,0.0165975762359,0.0832405704876,-0.420990187875,,,,,"2023-06-14T20:36:17.000+09:00",-324,-107671,0,0.0126696832579,0.0334841628959,0.118552036199,1,0.00627802690583,0.0206278026906,-0.00176159718144,-0.0228329884509,-0.000352770908531,-0.00264942670194,0.00229665579341,0.0254213771432,24.992179707,"train",113010,-0.0222104238563,0.998238402819,0.977789576144,804533.4,752371.35,0.859352233442,8785222,-0.201205760958,115302.157475,106087.842525,0.478837276449,,,,,,,,,,,,,,,,,,,,,,,,0.000358965051324,0.00272549814003,-0.00932757491679,-0.0116941080055,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2023-05-17T00:00:00.000+09:00",110200,112500,110200,111900,388321,0.0126696832579,-0.0261096605744,-0.00267379679144,50.5714387976,111669.200786,111683.535627,-14.3348416964,-237.076288791,222.741447095,110680,113030,2772.70059045,0.0159175830188,0.082930593476,-1.30122453823,,,,,"2023-06-14T20:36:18.000+09:00",-769,59308,0,0.00983020554066,0.0125111706881,0.112600536193,1,-0.0027149321267,0.020814479638,0.0110227683412,-0.00999734583739,-0.000128104036608,-0.00211864422512,0.00199054018851,0.0247783788244,24.4949484905,"train",112976.666667,-0.00952999144366,1.01102276834,0.990470008556,635827.2,721051.6,0.53854814274,9173543,-0.112654350951,115269.379043,106090.620957,0.632915584938,,,,,,,,,,,,,,,,,,,,,,,,0.00581395348837,0.0213529231711,0.00685572976955,-0.00868323991319,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-05-18T00:00:00.000+09:00",112700,113500,112100,113000,407261,0.00983020554066,-0.0275387263339,0.0125448028674,53.313003096,111873.939126,111781.051507,92.8876195094,-171.083507131,263.97112664,110750,113002,2688.93626256,0.0160064201584,0.0846064597752,-1.11100711679,,,,,"2023-06-14T20:36:20.000+09:00",-343,89496,0,0.00353982300885,-0.00353982300885,0.105309734513,0,0.00714924039321,0.0125111706881,0.020316027088,-1.76988017911e-05,0.000822014331942,-0.00151401333744,0.00233602766938,0.0237958961288,24.5523526343,"train",112971.666667,0.00025080034817,1.02031602709,1.00025080035,536297.2,690688.2,0.589645226312,9580804,-0.0146811542459,115435.08271,106064.91729,0.740123829103,,,,,,,,,,,,,,,,,,,,,,,,0.00831375818749,0.00203790503363,0.00151644735317,0.00779230050704,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-05-19T00:00:00.000+09:00",113600,114200,112700,113400,436895,0.00353982300885,0.0143112701252,0.0044286979628,54.3055161613,112108.717722,111900.973617,207.744104847,-95.3179847354,303.062089583,110775,112920,2604.0122438,0.0158269679034,0.085502471733,-0.914330674209,,,,,"2023-06-14T20:36:22.000+09:00",-168,39870,0,0.00352733686067,-0.00617283950617,0.0908289241623,0,0.00530973451327,0.0132743362832,0.0236966824645,0.00425079702444,0.00183195859654,-0.000840546602605,0.00267250519914,0.022963070933,24.6261248409,"train",112961.666667,0.00388037239772,1.02369668246,1.0038803724,472926,675140.35,0.647117299388,10017699,-0.0380483109919,115510.768153,106039.231847,0.777146168809,,,,,,,,,,,,,,,,,,,,,,,,0.00890116880019,0.00697460192131,-0.00536134579134,-0.00343477891246,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-05-22T00:00:00.000+09:00",113100,115300,113000,113800,516511,0.00352733686067,0.0206278026906,0.0289330922242,55.3282392193,112368.914996,112041.642238,327.272757407,-10.7998363069,338.072593714,110935,112856,2582.29708353,0.0151032245698,0.0885955447625,-0.543954666766,,,,,"2023-06-13T20:33:58.000+09:00",0,6680,0,0.00351493848858,0.097539543058,0.0984182776801,1,-0.0026455026455,0.0202821869489,0.0258259341056,0.00836464166726,0.00287585902818,-9.4901900764e-05,0.00297076092895,0.0226915385196,24.7970496652,"train",113006.666667,0.00702023479441,1.02582593411,1.00702023479,479108,657069.55,0.786082690942,10534210,0.0670156606709,115849.173379,106020.826621,0.791503756479,,,,,,,,,,,,,,,,,,,,,,,,0.00760110174601,0.0122606092287,-0.00407376488534,-0.00873327236805,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-05-23T00:00:00.000+09:00",114400,115400,113600,114200,430549,0.00351493848858,0.0334841628959,0.0593692022263,56.3796397762,112650.620381,112201.520591,449.099789955,81.1800889454,367.91970101,111255,112826,2526.41872042,0.0137897005876,0.0878947644973,-0.813192254669,,,,,"2023-06-13T20:33:58.000+09:00",0,27368,0,-0.00788091068301,0.0753064798599,0.0980735551664,1,0.00527240773286,0.0158172231986,0.0264707204171,0.0121780440679,0.00393257259155,0.000710858922464,0.00322171366909,0.0221227558706,24.6185229937,"train",112998.333333,0.0106343751383,1.02647072042,1.01063437514,435907.4,619212.4,0.695317148042,10964759,0.201782134854,116144.366012,106365.633988,0.801163790226,,,,,,,,,,,,,,,,,,,,,,,,0.00409451405509,0.00835641519177,-0.000579575566518,-0.0048414767032,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-05-24T00:00:00.000+09:00",113500,113800,112700,113300,368199,-0.00788091068301,0.0125111706881,0.0549348230912,53.3377927296,112750.524938,112282.889436,467.63550161,158.471171478,309.164330132,111550,112742,2453.10309753,0.0139202556744,0.0829832478535,-1.01349714196,,,,,"2023-06-13T20:33:58.000+09:00",-168,44866,0,-0.00617828773169,0.0856134157105,0.0882612533098,1,-0.0061295971979,0.00963222416813,0.0156880322725,0.00494935339093,0.00412740954642,0.00139868642081,0.00272872312561,0.0216513953887,24.4541732789,"train",112996.666667,0.00268444496888,1.01568803227,1.00268444497,431883,609561.7,0.604038934861,10596560,0.220808984554,116178.390649,106921.609351,0.689050593684,,,,,,,,,,,,,,,,,,,,,,,,-3.8947634905e-05,-0.00430653196145,-0.00784196304811,-0.00357437872156,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-05-25T00:00:00.000+09:00",113200,113500,111500,112600,475713,-0.00617828773169,-0.00353982300885,0.0339761248852,51.0316057095,112727.367255,112306.379108,420.988147475,210.974566678,210.013580797,111735,112758,2420.73859057,0.0138023243025,0.0802510409458,-0.484518719802,,,,,"2023-06-13T20:33:58.000+09:00",-2180,-10789,0,0.00088809946714,0.0932504440497,0.0968028419183,1,-0.000882612533098,0.017652250662,0.00774153130174,-0.00140123095479,0.00373879349445,0.00187366400247,0.00186512949198,0.0214985665237,24.7041670049,"train",112995,-0.00349572989955,1.0077415313,0.9965042701,445573.4,580775.8,0.819099211778,10120847,0.100278799495,116218.42503,107251.57497,0.596466428479,,,,,,,,,,,,,,,,,,,,,,,,-0.00496991178017,-0.00904776377621,-0.00120837595151,0.00286947604453,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-05-26T00:00:00.000+09:00",112300,113600,112000,112700,389620,0.00088809946714,-0.00617283950617,0.039667896679,51.3551864545,112723.156908,112335.536211,387.620697398,246.303792822,141.316904576,111950,112664,2362.11440553,0.0137275627049,0.0755379795243,-0.817775761714,,,,,"2023-06-13T20:33:58.000+09:00",-3188,17263,0,0.108251996451,0.128660159716,0.0913930789707,1,-0.00266429840142,0.0142095914742,0.00669941938365,0.000319534190158,0.00343940281631,0.00218548174642,0.00125392106989,0.0209593114954,24.5054118842,"train",113020,-0.0028313572819,1.00669941938,0.997168642718,436118.4,570101.3,0.683422402299,10510467,0.189222511859,116178.238404,107721.761596,0.588689417242,,,,,,,,,,,,,,,,,,,,,,,,0.00161272013434,-0.00529656018497,-0.000724620667201,0.00618465965211,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-05-30T00:00:00.000+09:00",114500,124900,113700,124900,3759591,0.108251996451,0.097539543058,0.159702878366,73.9614313593,114596.517384,113266.237232,1330.28015164,463.099064586,867.181087055,112810,112812,3064.82051942,0.0267576502452,0.118727685017,4.15471065748,,,,,"2023-06-13T20:33:58.000+09:00",0,737888,0,-0.0168134507606,0.00640512409928,-0.0168134507606,1,0.0159716060337,0.0993788819876,0.107171350058,0.107151721448,0.0106507618226,0.00370775872366,0.00694300309892,0.0245381947111,26.875089429,"train",113245,0.102918451146,1.10717135006,1.10291845115,1084734.4,731980.05,5.136193261,14270058,0.439843066761,119506.835073,106113.164927,1.40266520435,,,,,,,,,,,,,,,,,,,,,,,,0.0104384459964,0.00980752582332,0.0978135504544,0.0984444706274,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-05-31T00:00:00.000+09:00",125200,125500,122300,122800,1976166,-0.0168134507606,0.0753064798599,0.12351326624,68.0952827604,115858.591632,113972.441882,1886.14975082,747.709201832,1138.44054898,113485,112910,3074.4761966,0.0272248650401,0.137102363029,1.52488015119,,,,,"2023-06-13T20:33:58.000+09:00",-5979,-48614,0,0.00162866449511,0.0317589576547,0.0260586319218,1,0.00240192153723,0.0256204963971,0.0820813323347,0.0875918873439,0.0153595256581,0.00608883714847,0.00927068850964,0.0250364511124,26.2149814566,"train",113445,0.0824628674688,1.08208133233,1.08246286747,1393857.8,790354.6,2.50035363873,12293892,0.23118015635,121264.530834,105705.469166,1.09868648885,,,,,,,,,,,,,,,,,,,,,,,,-0.00324886289799,0.00638872577804,-0.0135645878626,-0.0232021765386,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-01T00:00:00.000+09:00",122300,124000,121200,123000,938784,0.00162866449511,0.0856134157105,0.123287671233,68.352724796,116957.269843,114641.14989,2316.11995244,1061.39135195,1254.72860049,114160,113092,3054.87075399,0.0272265124346,0.15032882264,0.159778132167,,,,,"2023-06-13T20:33:58.000+09:00",0,8901,0,0.000813008130081,0.0260162601626,0.030081300813,1,-0.00407166123779,0.0228013029316,0.0774351786966,0.0876100873625,0.0188302435158,0.00862919798336,0.0102010455324,0.0248363475934,25.4722803341,"train",113586.666667,0.0828735767109,1.0774351787,1.08287357671,1507974.8,815101.55,1.15173870053,13232676,0.254521967232,122740.769196,105579.230804,1.015105336,,,,,,,,,,,,,,,,,,,,,,,,-0.00308483888992,0.00798188904707,0.00471350338504,-0.00635322455196,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-02T00:00:00.000+09:00",123900,124400,121500,123100,923145,0.000813008130081,0.0932504440497,0.126258005489,68.4896340159,117902.305252,115267.73138,2634.57387163,1376.02785589,1258.54601574,114850,113288,3043.80855727,0.027193743572,0.158635876307,0.104852710354,,,,,"2023-06-13T20:33:58.000+09:00",18,-89523,0,0.0333062550772,0.0203086921202,0.0324939073924,1,0.00731707317073,0.0235772357724,0.0718328254245,0.0866111150342,0.0214018998508,0.0111781304296,0.0102237694211,0.024726308345,25.4562939098,"train",113731.666667,0.0823722504726,1.07183282542,1.08237225047,1597461.2,842659.35,1.09551386334,14155821,0.323046258254,123959.665197,105740.334803,0.952815763349,,,,,,,,,,,,,,,,,,,,,,,,0.0125293382688,0.0049549653847,-0.0117163301387,-0.00414195725462,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-05T00:00:00.000+09:00",123800,128900,123600,127200,1917032,0.0333062550772,0.128660159716,0.164835164835,73.5432418744,119332.719828,116151.60313,3181.11669867,1737.04562445,1444.07107423,115750,113548,3240.67937461,0.0277557794041,0.176094462532,1.25711862115,,,,,"2023-06-13T20:33:58.000+09:00",72,63596,0,-0.0117924528302,-0.0220125786164,0.00786163522013,0,0.00568643379366,0.0430544272949,0.0989200863931,0.120231091697,0.0250087790776,0.0136560190601,0.0113527600175,0.0254770391086,26.2198046445,"train",113893.333333,0.116834464996,1.09892008639,1.116834465,1902943.6,916700.95,2.09122942438,16072853,0.425307238964,125941.467019,105558.532981,1.06174444654,,,,,,,,,,,,,,,,,,,,,,,,0.0054010210044,0.00255742690597,0.0279052340728,0.0307488281712,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-06-07T00:00:00.000+09:00",128300,128700,125700,125700,872501,-0.0117924528302,0.00640512409928,0.119323241318,69.1723249658,120312.301393,116858.891787,3453.40960648,2080.31842085,1373.09118563,116420,113826,3223.48799071,0.0276632695022,0.187788463356,-0.0587782189263,,,,,"2023-06-13T20:33:58.000+09:00",53,12025,0,0.0079554494829,-0.0079554494829,0.0198886237072,0,0.00864779874214,0.0235849056604,0.0797113897956,0.104317115597,0.0274734256681,0.0165498681054,0.0109235575627,0.0256442958688,25.4207724738,"train",114038.333333,0.10226093565,1.0797113898,1.10226093565,1325525.6,919259.35,0.949134757237,15200352,0.331993196479,127351.166452,105488.833548,0.924474370636,,,,,,,,,,,,,,,,,,,,,,,,7.26463537266e-05,0.0119961391736,-0.0118650991839,-0.0237885920038,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-08T00:00:00.000+09:00",126200,127300,125300,126700,919226,0.0079554494829,0.0317589576547,0.132260947274,70.4339115904,121295.024256,117587.862765,3707.16149031,2405.68703474,1301.47445556,117160,114100,3136.09599137,0.0275776078637,0.197864928075,-0.0225999436209,,,,,"2023-06-13T20:33:58.000+09:00",-5227,75795,0,-0.00394632991318,-0.0244672454617,-0.0110497237569,0,0.00397772474145,0.0159108989658,0.0814271082281,0.110429447853,0.0292593645644,0.0189872694139,0.0102720951505,0.0247521388427,25.4808646569,"train",114221.666667,0.109246640305,1.08142710823,1.1092466403,1114137.6,937109.05,0.980916788713,16119578,0.404713570955,128750.927487,105569.072513,0.911528758635,,,,,,,,,,,,,,,,,,,,,,,,-0.00181602691543,-0.00521164501771,0.00977147639833,0.0131670945006,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-06-09T00:00:00.000+09:00",127300,127500,125200,126200,670364,-0.00394632991318,0.0260162601626,0.0983463881636,68.9153002318,122049.635909,118225.798857,3823.83705182,2689.31703816,1134.52001366,117725,114354,3076.37484913,0.0272631408503,0.20695296947,-0.302003104896,,,,,"2023-06-13T20:33:58.000+09:00",-167,-11783,0,-0.00475435816165,-0.013470681458,-0.0253565768621,0,0.00473559589582,0.0181531176006,0.071989806753,0.103590604614,0.0302998181602,0.0213099606827,0.00898985747749,0.0243769797871,25.1611993565,"train",114366.666667,0.103468376567,1.07198980675,1.10346837657,1060453.6,909034.65,0.737446036848,15449214,0.312584289279,129906.769165,105543.230835,0.847855877291,,,,,,,,,,,,,,,,,,,,,,,,0.011609246031,0.00865168411081,-0.0155555759442,-0.012598014024,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-12T00:00:00.000+09:00",127600,127800,125500,125600,482727,-0.00475435816165,0.0203086921202,0.0808950086059,67.0471529749,122595.845769,118772.035979,3823.8097903,2916.21558859,907.594201715,118195,114630,3020.91950277,0.0273035986915,0.213669737409,-0.509209674518,,,,,"2023-06-13T20:33:58.000+09:00",167,-43565,0,-0.00955414012739,-0.00557324840764,-0.0581210191083,0,0.0110935023772,0.0182250396197,0.0626507043445,0.0956992061415,0.0304443454642,0.0232182769792,0.00722606848499,0.0240519068692,24.8280640885,"train",114596.666667,0.096017917915,1.06265070434,1.09601791792,972370,887925.45,0.543657127972,14966487,0.241876218324,130822.347307,105567.652693,0.793212811061,,,,,,,,,,,,,,,,,,,,,,,,-0.00447152008966,0.00231976553394,-0.000282838071991,-0.00707412369559,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-13T00:00:00.000+09:00",126000,126300,123000,124400,873521,-0.00955414012739,-0.0220125786164,0.112701252236,63.3484767989,122873.407958,119188.922202,3684.48575589,3069.86962205,614.616133844,118825,114844,3040.853824,0.0257743592583,0.211155195763,-0.0256464103935,,,,,"2023-06-14T06:50:18.000+09:00",0,8275,0,0.0024115755627,-0.0056270096463,-0.0474276527331,0,0.0031847133758,0.0262738853503,0.0469177361666,0.0832085263488,0.0296180527001,0.0246774085374,0.00494064416273,0.0244441625723,25.4115449088,"train",114713.333333,0.0844423781019,1.04691773617,1.0844423781,763667.8,893913.95,0.977186898135,14092966,0.23355665274,131370.258068,106279.741932,0.722195508839,,,,,,,,,,,,,,,,,,,,,,,,0.00327077034248,0.0124751625723,-0.0128249104699,-0.0220293026996,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-14T00:00:00.000+09:00",124700,126700,124100,124700,786347,0.0024115755627,-0.0079554494829,0.118385650224,63.8848658365,123154.422119,119597.150187,3557.27193114,3167.35008387,389.921847277,119485,115076,3009.36426514,0.0257156725557,0.20623920791,-0.155171288965,,,,,"2023-06-15T06:50:18.000+09:00",-901,169001,0,-0.00882117080994,0.00240577385726,-0.0360866078589,1,0.0024115755627,0.0209003215434,0.043645645897,0.0836316868852,0.0285266393837,0.0253997600952,0.00312687928851,0.0241328329201,25.3088195815,"train",114833.333333,0.0859216255443,1.0436456459,1.08592162554,746437,908951.25,0.865114603231,14879313,0.299660680372,131806.245879,107163.754121,0.711626326242,-12854,-300785,,65495,118081,,-44107,182544,,,,,,,,,,,,,,,,-0.00715328190451,-0.027854283516,0.00956485746721,0.0302658590787,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-15T00:00:00.000+09:00",124700,125500,122800,123600,634873,-0.00882117080994,-0.0244672454617,0.118552036199,60.3947247353,123222.972562,119893.657581,3329.31498092,3199.74306328,129.571917639,120140,115242,2987.26681763,0.0257114234447,0.195090937147,-0.346055137823,,,,,"2023-06-16T06:50:18.000+09:00",332,35670,0,0.00728155339806,0.0145631067961,-0.0177993527508,1,0,0.0216519647153,0.0287997336441,0.0725256416931,0.0269362053472,0.0258878888615,0.00104831648576,0.0241688253854,25.0859860819,"train",114928.333333,0.0754528184231,1.02879973364,1.07545281842,689566.4,908367.3,0.698916616659,14244440,0.300496175941,131859.112594,108420.887406,0.647622099034,34078,-44045,-1619221,50220,133840,1189775,-75608,-83566,423322,,,,,,,,,,,,,,,-0.00402431388121,0.0071229482812,-0.00479685692873,-0.0159441190911,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-16T00:00:00.000+09:00",124100,124500,122700,124500,632413,0.00728155339806,-0.013470681458,0.112600536193,62.2136483753,123419.438322,120234.868131,3184.57019107,3196.70848884,-12.1382977663,120770,115456,2902.46204494,0.0256675821706,0.185869714189,-0.367523937833,,,,,"2023-06-19T06:50:18.000+09:00",250,8939,0,0.00321285140562,-0.00963855421687,0.00722891566265,0,0.00404530744337,0.0145631067961,0.0308851535977,0.0783328713969,0.0255788770367,0.0256763734043,-9.7496367601e-05,0.0233129481522,25.0893589356,"train",115105,0.0816211285348,1.0308851536,1.08162112853,681976.2,920571.9,0.686978388109,14876853,0.309769937579,131993.742691,109546.257309,0.666165605476,-90380,-124791,-1721637,209235,280623,1373339,-112502,-145665,346947,,,,,,,,,,,,,,,0.00661289456938,0.0112865017539,0.000668658828682,-0.00400494835585,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-19T00:00:00.000+09:00",125100,125800,124000,124900,592598,0.00321285140562,-0.00557324840764,0.105309734513,63.0263954015,123647.217041,120580.433454,3066.78358716,3170.7235085,-103.939921341,121365,115636,2823.71475602,0.0256543457407,0.177404783298,-0.432908191378,,,,,"2023-06-20T06:50:18.000+09:00",0,6575,0,-0.00960768614892,-0.0112089671737,-0.00880704563651,0,0.00481927710843,0.0144578313253,0.0291270135542,0.0801134594763,0.0245539118267,0.0253860969456,-0.000832185118821,0.0226078042916,25.0275402353,"train",115298.333333,0.0832767169228,1.02912701355,1.08327671692,703950.4,929838.75,0.637312652328,15469451,0.316648827552,132130.365762,110599.634238,0.664183924541,-109155,-66474,-1769379,282666,276122,1465187,-183990,-213559,297483,,,,,,,,,,,,,,,-0.00620384722312,0.000743285094881,0.00941669862874,0.00246956631074,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-20T00:00:00.000+09:00",124700,124800,122800,123700,393495,-0.00960768614892,-0.0056270096463,0.0908289241623,58.9312262628,123655.337497,120811.512458,2843.82503894,3105.34381459,-261.518775645,121880,115774,2772.02084487,0.0258594116685,0.166728471638,-0.684450795955,,,,,"2023-06-21T06:50:18.000+09:00",0,-24171,0,0.0105092966855,-0.00565885206144,-0.00485044462409,0,-0.00160128102482,0.0160128102482,0.0149327207089,0.0684609670565,0.02298969312,0.0251038303524,-0.00211413723238,0.0224092226748,24.6084381987,"train",115456.666667,0.0713976383636,1.01493272071,1.07139763836,607945.2,927668.75,0.424176194358,15075956,0.272632715072,132040.433062,111719.566938,0.58956311158,-106973,-94019,-1705025,297975,348846,1461083,-206447,-263430,240026,,,,,,,,,,,,,,,-0.00175895765472,-0.00247577677496,-0.0078487284942,-0.00713190937396,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-21T00:00:00.000+09:00",123700,126700,123600,125000,830330,0.0105092966855,0.00240577385726,0.0984182776801,61.8250658921,123862.208651,121121.770794,2740.43785685,3032.36262304,-291.924766192,122440,115996,2795.44792738,0.0258887116073,0.155709812917,-0.145815788903,,,,,"2023-06-22T06:50:18.000+09:00",167,79562,0,0.0032,-0.0176,-0.012,0,0,0.0250606305578,0.0209081999347,0.077623366323,0.0219235028548,0.0242589009843,-0.00233539812954,0.0223635834191,25.3656475074,"train",115676.666667,0.0805982191741,1.02090819993,1.08059821917,616741.8,943359.7,0.880183878959,15906286,0.284731052217,131972.554747,112907.445253,0.634276700633,-54511,-166448,-1659120,163335,378463,1395746,-127519,-229077,251284,,,,,,,,,,,,,,,-0.00855307860924,-0.0120824449183,0.0190623752948,0.0225917416038,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-22T00:00:00.000+09:00",125000,125800,123300,125400,429073,0.0032,0.0145631067961,0.0980735551664,62.6960669246,124098.791935,121438.676661,2660.11527422,2957.91315328,-297.797879058,123000,116218,2774.344504,0.0258897187977,0.143410578266,-0.663326816115,,,,,"2023-06-23T06:50:18.000+09:00",-501,9426,0,-0.0167464114833,0.00478468899522,-0.0318979266348,1,0,0.02,0.019512195122,0.0790066943159,0.0212130404643,0.0235878241888,-0.00237478372455,0.022123959362,24.7086462538,"train",115883.333333,0.08212282468,1.01951219512,1.08212282468,575581.8,943285.9,0.454870575294,16335359,0.284675091613,131819.750563,114180.249437,0.636058269605,27990,-72562,-1509861,118181,344083,1362512,-149905,-287856,136314,,,,,,,,,,,,,,,0.00428632827776,0.000776521639831,-0.00108632827776,0.00242347836017,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-23T00:00:00.000+09:00",125600,125600,122500,123300,442726,-0.0167464114833,-0.00963855421687,0.0882612533098,55.5324669339,123975.900868,121576.552464,2399.34840436,2846.20020349,-446.851799133,123500,116424,2797.60561086,0.0261808202444,0.12331959881,-0.652709566572,,,,,"2023-06-26T06:50:18.000+09:00",-2688,-11817,0,0.00162206001622,0.0275750202758,-0.0202757502028,1,0.00159489633174,0.0247208931419,-0.00161943319838,0.0590599876314,0.0194594355585,0.0230835377412,-0.00362410218275,0.0226894210126,24.7230820367,"train",116046.666667,0.0625035905096,0.998380566802,1.06250359051,537644.4,947012.25,0.467497648526,15892633,0.279620089392,131114.985227,115885.014773,0.486867998161,-26683,-30322,-1513756,117203,256814,1430478,-84485,-235413,78308,,,,,,,,,,,,,,,-0.00909897058257,-0.00175722859947,-0.00764744090069,-0.0149891828838,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-26T00:00:00.000+09:00",123100,124300,122300,123500,390871,0.00162206001622,-0.0112089671737,0.0968028419183,56.047540892,123902.68535,121719.030059,2183.65529089,2713.69122097,-530.035930084,124045,116642,2740.63378151,0.0260758036195,0.0926737953406,-0.71175298082,,,,,"2023-06-27T06:50:18.000+09:00",-41,86255,0,-0.00404858299595,0.0291497975709,-0.0283400809717,1,-0.00162206001622,0.0162206001622,-0.00439356685074,0.0587952881466,0.0176814193594,0.021973208267,-0.00429178890756,0.0221913666519,24.6001292963,"train",116241.666667,0.0624417520969,0.995606433149,1.0624417521,497299,942770.15,0.4145984045,16283504,0.326837723914,129792.860472,118297.139528,0.452591055167,-28676,-85969,-1507938,86632,182429,1389972,-47907,-92994,120117,,,,,,,,,,,,,,,0.00470798801603,0.00532668830872,-0.00308592799981,-0.0037046282925,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-06-27T00:00:00.000+09:00",123500,123500,121700,123000,392796,-0.00404858299595,-0.00565885206144,0.0913930789707,54.3525356046,123763.810681,121813.916722,1949.89395936,2560.93176865,-611.037809294,124560,116810,2673.44565426,0.0261364015576,0.0407898790989,-0.70957860307,,,,,"2023-06-28T06:50:18.000+09:00",-2357,40452,0,-0.00162601626016,0.0422764227642,-0.0325203252033,1,0,0.0145748987854,-0.0125240847784,0.0529920383529,0.0158527964175,0.020820583485,-0.00496778706743,0.0217353305224,24.6009853065,"train",116396.666667,0.0567312924196,0.987475915222,1.05673129242,497159.2,942928.95,0.416570092582,15890708,0.285294082868,127100.39367,122019.60633,0.192960973283,-35672,-1261,-1415088,47656,93764,1301374,2513,-78896,125091,,,,,,,,,,,,,,,-0.000313686004182,-0.00609437180216,-0.00373489699177,0.00204578880621,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-06-28T00:00:00.000+09:00",123900,124900,122600,122800,430813,-0.00162601626016,-0.0176,-0.0168134507606,53.6535668404,123615.532115,121886.959927,1728.57218725,2394.45985237,-665.88766512,124455,116960,2646.77096467,0.0109012876296,0.042535311099,-0.793424400756,,,,,"2023-06-29T06:50:18.000+09:00",-2004,1997,0,0.0260586319218,0.0439739413681,-0.0529315960912,1,0.00731707317073,0.0186991869919,-0.0132979791893,0.0499316005472,0.0140763207431,0.0194988587326,-0.00542253798957,0.0215535094843,24.6917416949,"train",116558.333333,0.0535497247444,0.986702020811,1.05354972474,417255.8,776490.05,0.55482101799,15459895,0.0766163713238,127101.866071,121808.133929,0.187366123682,-41548,-17359,-1592048,19400,112879,1327904,31815,-76079,279347,,,,,,,,,,,,,,,-0.00666307686944,-0.00820234745007,0.00503706060928,0.0065763311899,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-06-29T00:00:00.000+09:00",123000,127900,122800,126000,951939,0.0260586319218,0.00478468899522,0.0260586319218,62.0604466556,123982.373328,122191.629562,1790.74376537,2273.71663497,-482.972869596,124615,117176,2822.00161005,0.0117235438745,0.0419535351733,0.663299276349,,,,,"2023-06-30T06:50:18.000+09:00",-5400,109805,0,0.00555555555556,-0.00555555555556,-0.0674603174603,0,0.00162866449511,0.0415309446254,0.011114231834,0.0753055233154,0.0142122521061,0.0180453701188,-0.00383311801266,0.022396838175,25.510293422,"train",116736.666667,0.0793523885669,1.01111423183,1.07935238857,521829,725278.7,1.31251476157,16411834,0.283886869972,127229.019893,122000.980107,0.764917647301,-1324,-115283,-1617613,20155,84403,1262560,-8546,48365,373046,,,,,,,,,,,,,,,-0.0055261115596,-0.00597483188576,0.0315847434814,0.0320334638076,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-06-30T00:00:00.000+09:00",127400,128100,124500,126700,747023,0.00555555555556,0.0275750202758,0.030081300813,63.6152335085,124400.469739,122525.582928,1874.88681074,2193.95067012,-319.063859385,124800,117466,2877.57292362,0.0117593101576,0.0425329087116,0.0926268683207,,,,,"2023-07-03T06:50:18.000+09:00",-1002,-48828,0,0.00315706393054,-0.0292028413575,-0.127071823204,0,0.0111111111111,0.0285714285714,0.0152243589744,0.0786099807604,0.0147978438101,0.0173161063151,-0.00251826250501,0.0227117042117,25.2734286198,"train",116951.666667,0.0833535221103,1.01522435897,1.08335352211,582688.4,715690.65,1.04377918029,17158857,0.274293160041,127454.053504,122145.946496,0.857943047761,-117958,-92536,-609693,30578,7139,537299,92488,98077,60112,,,,,,,,,,,,,,,0.00559211300304,0.00748442195895,-3.65574474799e-05,-0.00192886640339,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-03T00:00:00.000+09:00",128200,128200,125800,127100,579555,0.00315706393054,0.0291497975709,0.0324939073924,64.5102443375,124815.782087,122864.428637,1951.35344958,2145.43122601,-194.077776437,125000,117776,2843.46057193,0.0117630469198,0.0434187056463,-0.354026300868,,,,,"2023-07-04T06:50:18.000+09:00",-830,-65300,0,0.00865460267506,-0.0692368214005,-0.147128245476,0,0.0118389897395,0.0189423835833,0.0168,0.0791672327129,0.0153528988952,0.0168798680253,-0.00152696913011,0.022371837702,25.0227453039,"train",117138.333333,0.0850419020247,1.0168,1.08504190202,620425.2,698511.15,0.829700427831,17738412,0.256444796908,127713.669103,122286.330897,0.886930005165,-318730,-307413,-818036,71218,97465,668581,255661,227489,136790,,,,,,,,,,,,,,,0.0148930693996,0.0242444485396,-0.0117360054691,-0.021087384609,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-04T00:00:00.000+09:00",128000,132400,127400,128200,1276606,0.00865460267506,0.0422764227642,0.00786163522013,66.9200960262,125336.430996,123259.656146,2076.77485095,2131.699951,-54.9251000507,125050,118082,3018.92767394,0.00944686745416,0.0464475806971,2.61712770418,,,,,"2023-07-05T06:50:18.000+09:00",-5678,-42595,0,0,-0.0756630265211,-0.148205928237,0,0.00708103855232,0.0393391030685,0.0251899240304,0.0856862180519,0.0161994918171,0.0166279247348,-0.000428432917712,0.0235485777998,25.8210623753,"train",117328.333333,0.092660198588,1.02518992403,1.09266019859,797187.2,666489.85,1.91541701648,19015018,0.220720915705,127954.134983,122145.865017,1.04233016343,-231711,-311322,-666147,-51359,-14612,479263,284169,330021,177127,,,,,,,,,,,,,,,-0.00351973317656,0.000798389726636,0.0121743358516,0.00785621294842,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-05T00:00:00.000+09:00",128700,129500,126700,128200,598268,0,0.0439739413681,0.0198886237072,66.9200960262,125776.980074,123625.607542,2151.37253179,2135.63446716,15.7380646296,125175,118434,3003.28998294,0.00902376383446,0.0512069997312,-0.238425705739,,,,,"2023-07-06T06:50:18.000+09:00",-668,-19929,0,-0.0226209048362,-0.0624024960998,-0.17472698908,0,0.00390015600624,0.0218408736349,0.0241661673657,0.0824594288802,0.016781377003,0.0166586151885,0.000122761814583,0.0234265989309,25.0631409166,"train",117566.666667,0.0904451375106,1.02416616737,1.09044513751,830678.2,652778.2,0.916495066778,19015018,0.29218699399,128379.918096,121970.081904,0.971930937031,-170136,-221124,-705716,-134843,-147104,462319,306019,372281,249669,,,,,,,,,,,,,,,-0.00551804450683,0.00132584269663,0.00551804450683,-0.00132584269663,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-06T00:00:00.000+09:00",128100,128100,124700,125300,752592,-0.0226209048362,-0.00555555555556,-0.0110497237569,55.415020288,125703.598524,123749.636613,1953.961911,2099.29995593,-145.338044927,125105,118784,3038.76926987,0.0102297627686,0.0500200885548,0.487812309774,,,,,"2023-07-07T06:50:18.000+09:00",-636,-56596,0,-0.0183559457302,-0.0311252992817,-0.165203511572,0,-0.000780031201248,0.0265210608424,0.00155869069981,0.0548558728448,0.0155942690423,0.0167541895924,-0.0011599205501,0.0242519494802,25.2697446682,"train",117750,0.064118895966,1.0015586907,1.06411889597,790808.8,644446.5,1.1678114475,18262426,0.16625491798,128233.881589,121976.118411,0.531161294289,57889,-248200,-480090,-241181,-163871,398455,178393,414428,91371,,,,,,,,,,,,,,,-0.00880573865839,-0.0231715253933,-0.0138151661778,0.000550620557105,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-07T00:00:00.000+09:00",125200,125300,121300,123000,1017692,-0.0183559457302,-0.0292028413575,-0.0253565768621,48.3197046636,125287.66029,123694.107975,1593.55231453,1998.15042765,-404.598113118,124945,119096,3107.42860774,0.0109303402346,0.0514568553099,1.5068391241,,,,,"2023-07-10T06:50:18.000+09:00",-2405,-102790,0,-0.0382113821138,0.019512195122,-0.157723577236,1,-0.000798084596967,0.0319233838787,-0.0155668494137,0.032780278095,0.0129557098742,0.016245125428,-0.0032894155538,0.0252636472174,25.5529875106,"train",117916.666667,0.043109540636,0.984433150586,1.04310954064,844942.6,661812.9,1.53773370087,17244734,0.135651632055,128159.638393,121730.361607,0.197477637917,-4861,-198225,-445874,-90486,-135676,408900,97629,335162,52161,,,,,,,,,,,,,,,-0.0115714570726,-0.00374484509437,-0.00678448865769,-0.0146111006359,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-10T00:00:00.000+09:00",123000,123900,117800,118300,1234262,-0.0382113821138,-0.0692368214005,-0.0581210191083,37.6975608171,124212.63563,123294.544421,918.091208299,1782.13858378,-864.047375479,124580,119284,3321.18370719,0.0135814355239,0.0691371511652,2.03403869359,,,,,"2023-07-11T06:50:18.000+09:00",-584,-133611,0,0.00169061707523,0.0464919695689,-0.128486897718,1,0,0.049593495935,-0.0504093755017,-0.00824922034808,0.00776070336686,0.0150645696008,-0.00730386623398,0.0280742494268,25.7069628286,"train",118011.666667,0.00244326125948,0.949590624498,1.00244326126,975884,699389.65,1.76477018212,16010472,0.0746354339101,128886.553146,120273.446854,-0.22912138629,91191,188797,-271059,-47368,-265690,290326,-46362,70258,-8806,,,,,,,,,,,,,,,-0.00237858717463,-0.0079790607308,-0.0358327949392,-0.030232321383,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-07-11T00:00:00.000+09:00",118900,119300,117000,118500,749754,0.00169061707523,-0.0756630265211,-0.0474276527331,38.3189397977,123333.76861,122939.392983,394.375626969,1504.58599242,-1110.21036545,124285,119486,3248.24201382,0.0135268288811,0.0813963327259,0.217316293262,,,,,"2023-07-12T06:50:18.000+09:00",0,-19643,0,0.0143459915612,0.0388185654008,-0.135864978903,1,0.0050718512257,0.0194420963652,-0.0465462445186,-0.00825201278811,0.00332806436261,0.012696928206,-0.00936886384344,0.0274113250111,25.2101686713,"train",118076.666667,0.00358524122745,0.953453755481,1.00358524123,870513.6,693201.3,1.0815819301,16760226,0.192387117566,129343.171606,119226.828394,-0.0718469488715,267719,251230,-155372,-85929,-198441,229557,-181891,-51632,-63937,,,,,,,,,,,,,,,0.0165787281311,0.0213633986168,-0.0148881110558,-0.0196727815416,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-07-12T00:00:00.000+09:00",118200,120800,118200,120200,803261,0.0143459915612,-0.0624024960998,-0.0360866078589,43.4791109005,122851.650362,122736.474984,115.175378041,1226.70386954,-1111.5284915,124060,119736,3201.93901283,0.0139787110114,0.0863436071201,0.419149741516,,,,,"2023-07-13T06:50:18.000+09:00",0,7694,0,0.00998336106489,0.0274542429285,-0.128951747088,1,-0.00253164556962,0.02194092827,-0.0311139771079,0.00387519208926,0.000958197820641,0.0102055230411,-0.00924732522047,0.0266384277274,25.2933472723,"train",118158.333333,0.0172790746879,0.968886022892,1.01727907469,911512.2,694047,1.15735821926,17563487,0.193371198204,129415.89395,118704.10605,0.139649324998,591674,563585,158654,-339766,-340599,3639,-255230,-226087,-158962,,,,,,,,,,,,,,,0.00477270155201,0.0013087068838,0.00957329000918,0.0130372846774,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-07-13T00:00:00.000+09:00",121500,123800,121400,121400,952933,0.00998336106489,-0.0311252992817,-0.0177993527508,46.858682105,122628.319537,122637.476837,-9.15729992853,979.531635647,-988.688935576,123950,119978,3230.37194048,0.0141024938733,0.0883927127055,0.913088959034,,,,,"2023-07-14T06:50:18.000+09:00",10020,77847,0,0.0329489291598,0,-0.160626029654,0,0.0108153078203,0.0199667221298,-0.0205728116176,0.0118521728984,-7.543080666e-05,0.00806862961818,-0.00814406042484,0.0266093240567,25.4741460335,"train",118261.666667,0.0265371985851,0.979427188382,1.02653719859,951580.4,709950,1.34225367984,18516420,0.300864849637,129428.13837,118471.86163,0.267256700378,611763,742671,306626,-419745,-444254,-179639,-198739,-306874,-131937,,,,,,,,,,,,,,,0.00641234775043,0.0149906805473,0.00357101331446,-0.00500731948246,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-07-14T00:00:00.000+09:00",121600,125800,121200,125400,887354,0.0329489291598,0.019512195122,0.00722891566265,56.2494225019,123054.731916,122842.108182,212.62373357,826.150055232,-613.526321662,123995,120296,3328.20251616,0.0158401458125,0.0888771859666,0.613957611917,,,,,"2023-07-17T06:50:18.000+09:00",1510,169743,0,-0.0127591706539,-0.03668261563,-0.172248803828,0,0.00164744645799,0.0378912685338,0.0113311020606,0.0424286759327,0.00169556406356,0.00658811846278,-0.00489255439922,0.0265406899216,25.4352631869,"train",118481.666667,0.0583915936361,1.01133110206,1.05839159364,925512.8,722697.05,1.227836754,19403774,0.313196310958,129505.163337,118484.836663,0.627491683466,416173,672264,351181,-323888,-431843,-303566,-103663,-252924,-55098,,,,,,,,,,,,,,,0.0143059473686,0.0035943431086,0.0186429817912,0.0293545860512,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-17T00:00:00.000+09:00",124700,124800,123100,123800,503904,-0.0127591706539,0.0464919695689,-0.00880704563651,52.2704713691,123169.388544,122913.063132,256.325412425,712.185126671,-455.859714246,123940,120586,3254.75947929,0.0160833006322,0.0886698456534,-0.790924839083,,,,,"2023-07-18T06:50:18.000+09:00",-1002,-85454,0,-0.00565428109855,-0.0306946688207,-0.180129240711,0,-0.00558213716108,0.0135566188198,-0.00112957882847,0.0266531769857,0.0020704799065,0.00575270700057,-0.00368222709407,0.0262904642916,24.856563692,"train",118685,0.0430972742975,0.998870421172,1.0430972743,779441.2,718262.35,0.701559813068,18899870,0.238799861917,129434.870335,118445.129665,0.487260845893,59874,532268,327683,-52789,-346020,-331816,-29174,-208899,-4146,,,,,,,,,,,,,,,-0.00353840885744,0.00224260275807,-0.00922076179647,-0.015001773412,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-18T00:00:00.000+09:00",124900,125600,122400,123100,507638,-0.00565428109855,0.0388185654008,-0.00485044462409,50.5845730904,123158.713384,122926.910307,231.803076343,616.108716605,-384.305640262,123910,120864,3250.84808792,0.0159918789546,0.088876178475,-0.815532708292,,,,,"2023-07-19T06:50:18.000+09:00",835,-27165,0,0.00324939073924,-0.0333062550772,-0.19090170593,0,0.00888529886914,0.0258481421648,-0.00653700266322,0.0185001323802,0.00188304692399,0.00500494489525,-0.00312189797126,0.0264081891789,24.8582761863,"train",118855,0.0357157881452,0.993462997337,1.03571578815,731018,723969.5,0.701186997519,18392232,0.229034234177,129416.323637,118403.676363,0.426448202709,-367973,106979,45626,243664,-114661,-233950,106637,-18346,181147,,,,,,,,,,,,,,,-0.00434516991218,0.0176446359194,-0.00130911118637,-0.0232989170179,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-19T00:00:00.000+09:00",123900,125300,123400,123500,528890,0.00324939073924,0.0274542429285,-0.012,51.5462929723,123211.219017,122969.361396,241.857621278,541.25849754,-299.400876262,123835,121088,3175.78751021,0.0158281623414,0.0885972111267,-0.673307518406,,,,,"2023-07-20T06:50:18.000+09:00",835,132104,0,-0.017004048583,-0.0582995951417,-0.191093117409,0,0.00649878147847,0.0154346060114,-0.00270521258126,0.019919397463,0.00195836130589,0.00438265989911,-0.00242429859321,0.0257148786252,24.9025321848,"train",119070,0.037205005459,0.997294787419,1.03720500546,676143.8,708897.5,0.746074009289,18921122,0.212642589373,129320.71782,118349.28218,0.469466165505,-277010,-196420,128682,171596,79519,-295305,90526,92832,162947,,,,,,,,,,,,,,,0.00023776470498,0.0104797952174,0.00301162603426,-0.00723040447813,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-20T00:00:00.000+09:00",122700,124200,120700,121400,525660,-0.017004048583,0,-0.0318979266348,46.4366462312,122932.569937,122853.112403,79.4575340182,448.898304835,-369.440770817,123635,121278,3198.94554519,0.0162015338311,0.0895273398494,-0.714843319108,,,,,"2023-07-21T06:50:18.000+09:00",-1002,-27685,0,-0.00494233937397,-0.0321252059308,-0.190280065898,0,-0.00647773279352,0.0283400809717,-0.0180774052655,0.0010059532644,0.000654510164895,0.00369767961149,-0.0030431694466,0.0263504575387,24.8792560525,"train",119296.666667,0.0176311157059,0.981922594735,1.01763111571,590689.2,713726.85,0.736500245157,18395462,0.144320127511,129169.356331,118100.643669,0.298079499559,-214988,-294483,84705,102008,175733,-347989,112125,101965,257884,,,,,,,,,,,,,,,-0.00307103640769,0.00853072359589,-0.0139330121753,-0.0255347721789,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-21T00:00:00.000+09:00",120500,121000,119300,120800,447735,-0.00494233937397,-0.03668261563,-0.0202757502028,45.0622162364,122604.482255,122701.030003,-96.5477484103,339.809094186,-436.356842596,123510,121396,3120.44943482,0.0158460423145,0.0918182833817,-1.01297378599,,,,,"2023-07-24T06:50:18.000+09:00",-1837,16514,0,-0.00662251655629,-0.0844370860927,-0.183774834437,0,-0.00741350906096,0.0140032948929,-0.0219415431949,-0.0049095522093,-0.0007992363279,0.00281298919028,-0.00361222551818,0.0258315350565,24.713848383,"train",119520,0.0107095046854,0.978058456805,1.01070950469,502765.4,713977.3,0.627099769138,17947727,0.143918721225,129180.23809,117839.76191,0.261032962208,-40131,-349325,32178,62106,271333,-289047,-11759,73558,253873,,,,,,,,,,,,,,,0.0036650603985,0.00319879776728,-0.00860739977247,-0.00814113714125,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-24T00:00:00.000+09:00",120800,120800,119000,120000,700303,-0.00662251655629,-0.0306946688207,-0.0283400809717,43.225162612,122203.792677,122500.953707,-297.161029533,212.415069442,-509.576098976,123335,121472,3026.13161805,0.0158823247478,0.0952378913667,-0.11554290167,,,,,"2023-07-25T06:50:18.000+09:00",-835,-23946,0,-0.00833333333333,-0.0966666666667,-0.1775,0,0,0.0149006622517,-0.0270401751328,-0.0121180189673,-0.00247634191278,0.00177012557869,-0.00424646749146,0.0252177634837,25.1545153993,"train",119705,0.00246439162942,0.972959824867,1.00246439163,542045.2,729448.9,0.960043945505,17247424,0.0660717974899,129208.082666,117461.917334,0.216077553328,58941,-197353,216299,81445,213753,-300492,-130221,-8215,80633,,,,,,,,,,,,,,,0.00719223223591,-0.00500759699544,-0.0138147487922,-0.00161491956085,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-25T00:00:00.000+09:00",120400,120500,117900,119000,888147,-0.00833333333333,-0.0333062550772,-0.0325203252033,40.97642861,121710.901496,122241.623802,-530.72230643,63.7875942678,-594.509900698,123135,121616,2995.69364533,0.0159465886013,0.100215474194,0.553214739743,,,,,"2023-07-26T06:50:18.000+09:00",-369,47282,0,-0.0226890756303,-0.0823529411765,-0.171428571429,0,0.00333333333333,0.0216666666667,-0.033581028952,-0.0215103275885,-0.00445985131454,0.000536030203931,-0.00499588151847,0.0251738961793,25.3837713209,"train",119881.666667,-0.00735447455129,0.966418971048,0.992645525449,618147,754216.45,1.17757574765,16359277,0.0310632975454,129305.016207,116964.983793,0.164911739209,-43242,30248,77135,201697,133766,-193948,-147364,-152036,108007,,,,,,,,,,,,,,,0.00301689537498,0.0108183675664,-0.0113502287083,-0.0191517008997,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-26T00:00:00.000+09:00",118400,119000,115000,116300,1191082,-0.0226890756303,-0.0582995951417,-0.0529315960912,35.5924020137,120878.455112,121801.503521,-923.048408769,-133.579606339,-789.468802429,122810,121712,3067.42981352,0.0166006459968,0.111608031596,1.60861364017,,,,,"2023-07-27T06:50:18.000+09:00",-1145,124602,0,0.0103181427343,-0.0902837489252,-0.147893379192,0,-0.00504201680672,0.0336134453782,-0.0530087126456,-0.0444656237676,-0.00793678769362,-0.0011485778705,-0.00678820982312,0.0263751488695,25.6543010342,"train",120025,-0.0310352009998,0.946991287354,0.968964799,750585.4,792229.9,1.50345499457,15168195,-0.0184100600091,129663.29118,115956.70882,0.0250457168046,34168,-38147,107894,160251,259988,-148196,-195656,-212624,26402,,,,,,,,,,,,,,,-0.0167269748071,-0.0418422060513,-0.00596210082312,0.0191531304211,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-27T00:00:00.000+09:00",117300,120000,116400,117500,848072,0.0103181427343,-0.0321252059308,-0.0674603174603,39.4032744775,120358.692787,121482.87363,-1124.18084326,-331.699853724,-792.48098954,122385,121852,3112.61339827,0.0155652050321,0.115379981332,0.248490315129,,,,,"2023-07-28T06:50:18.000+09:00",0,6456,0,-0.0587234042553,-0.109787234043,-0.163404255319,0,0.00859845227859,0.0309544282029,-0.0399150222658,-0.0357154580967,-0.00956749653842,-0.00282297747851,-0.00674451905991,0.0264903267938,25.3249144294,"train",120161.666667,-0.0221507136219,0.960084977734,0.977849286378,815067.8,787036.55,1.0775509727,16016267,-0.0251301543747,129445.389508,115324.610492,0.154055913297,-113454,-95819,104169,190748,302493,-129899,-83759,-204099,5420,,,,,,,,,,,,,,,0.00441682482371,-0.0186980224954,0.0059013179106,0.0290161652297,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-28T00:00:00.000+09:00",118000,118000,109500,110600,2067990,-0.0587234042553,-0.0844370860927,-0.127071823204,28.8375692466,118857.355435,120676.734843,-1819.37940769,-629.235764518,-1190.14364317,121580,121826,3497.42672697,0.0195243028426,0.13891344855,3.27122869375,,,,,"2023-07-31T09:17:05.000+09:00",-4676,-595602,0,-0.0198915009042,-0.0632911392405,-0.0994575045208,0,0.00425531914894,0.0723404255319,-0.0903109063991,-0.0921478173789,-0.0164500850605,-0.00568929262674,-0.0107607924337,0.0316223031371,26.1557630471,"train",120180,-0.0797137626893,0.909689093601,0.920286237311,1139118.8,853084.9,2.42413152548,13948277,-0.188174705706,130024.548537,113135.451463,-0.150123565008,-189523,-119144,5570,243839,315499,19313,-53974,-194251,-38455,,,,,,,,,,,,,,,0.0017320772253,0.0338881408479,-0.0604554814806,-0.0926115451033,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-07-31T00:00:00.000+09:00",111100,111300,107800,108400,1536570,-0.0198915009042,-0.0966666666667,-0.147128245476,26.4063054025,117248.531522,119767.347077,-2518.81555466,-1007.15172255,-1511.66383211,120645,121734,3497.61053218,0.019595745599,0.162816559688,1.61316933676,,,,,"2023-08-01T06:50:18.000+09:00",-668,-213059,0,0.00738007380074,-0.0488929889299,-0.0811808118081,0,0.00452079566004,0.0316455696203,-0.101496124995,-0.109533901786,-0.0232363058548,-0.00929106755116,-0.0139452383036,0.0322657798172,25.8386465856,"train",120165,-0.0979070444805,0.898503875005,0.902092955519,1306372.2,900935.65,1.70552691527,12411707,-0.295620724965,130466.501922,110823.498078,-0.123377162551,-203902,-300990,222722,128256,306799,-91158,81976,-427,-147283,,,,,,,,,,,,,,,0.00930100601153,0.0243285836234,-0.0291925069157,-0.0442200845275,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-08-01T00:00:00.000+09:00",108600,110400,108500,109200,999759,0.00738007380074,-0.0823529411765,-0.148205928237,28.758422602,116010.295903,118984.580627,-2974.28472331,-1400.5783227,-1573.70640061,119695,121650,3390.63835131,0.0195443606521,0.173351867639,0.292368500479,,,,,"2023-08-02T06:50:18.000+09:00",-501,-164840,0,-0.0311355311355,-0.0622710622711,-0.0833333333333,0,0.00184501845018,0.0175276752768,-0.0876811896905,-0.102342786683,-0.0272370395908,-0.0128258088159,-0.0144112307749,0.0310498017519,25.4162058712,"train",120165,-0.0912495318936,0.91231881031,0.908750468106,1328694.6,887093.3,1.12700546831,13411466,-0.315837804208,130069.675899,109320.324101,-0.0057989330281,843335,790758,1179215,-421444,-320648,-499984,-425505,-482240,-704254,,,,,,,,,,,,,,,0.0131012162973,0.0039531181555,-0.00572114249658,0.00342695564524,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-08-02T00:00:00.000+09:00",107700,108400,105500,105800,1205051,-0.0311355311355,-0.0902837489252,-0.17472698908,25.0884280783,114439.481149,118007.945025,-3568.4638757,-1834.1554333,-1734.3084424,118575,121490,3412.73561193,0.0200937984909,0.189903939098,0.746464737743,,,,,"2023-08-03T06:50:18.000+09:00",0,-209226,0,-0.0113421550095,-0.0103969754253,-0.0689981096408,0,-0.0137362637363,0.0265567765568,-0.107737718743,-0.129146431805,-0.0337283920198,-0.0173360626966,-0.0163923293232,0.032256480264,25.5713382461,"train",120056.666667,-0.118749479412,0.892262281257,0.881250520588,1331488.4,917432.45,1.31350378984,12206415,-0.371068354951,129833.929789,107316.070211,-0.0673274564764,1371017,1217705,1546723,-699113,-543865,-544957,-690720,-689315,-1035194,,,,,,,,,,,,,,,-0.0189721304653,-0.0318303234114,-0.0121634006703,0.000694792275879,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-08-03T00:00:00.000+09:00",106000,106400,104500,104600,839099,-0.0113421550095,-0.109787234043,-0.165203511572,23.9278074826,112925.714818,117014.763912,-4089.04909337,-2285.13416531,-1803.91492806,117540,121298,3304.68306822,0.0198705012315,0.21012131877,-0.215304430016,,,,,"2023-08-04T06:50:18.000+09:00",-501,-22370,0,-0.00956022944551,-0.0258126195029,-0.0478011472275,0,0.00189035916824,0.0179584120983,-0.110090182066,-0.137660967205,-0.0390922475466,-0.0218464069342,-0.0172458406124,0.0315935283769,25.1979828067,"train",119935,-0.127860924668,0.889909817934,0.872139075332,1329693.8,921757.8,0.910324816345,11367316,-0.374019617735,129888.829904,105191.170096,-0.0239362798139,1714162,1526626,1878995,-824746,-708695,-674723,-915119,-831787,-1240795,,,,,,,,,,,,,,,-0.00423471318226,0.0116074569117,-0.00710744182719,-0.0229496119212,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-04T00:00:00.000+09:00",105200,105500,103500,103600,938988,-0.00956022944551,-0.0632911392405,-0.157723577236,22.9740081171,111490.989462,116021.077696,-4530.08823436,-2734.12497912,-1795.96325523,116570,121104,3211.49142049,0.019750833536,0.231227700341,0.0552166826575,,,,,"2023-08-07T06:50:18.000+09:00",-2650,-159154,0,-0.00482625482625,0.0019305019305,-0.0106177606178,1,0.0057361376673,0.019120458891,-0.111263618427,-0.144536926939,-0.0437267204089,-0.0263911677521,-0.0173355526567,0.0309989519353,25.3008505874,"train",119746.666667,-0.134840218239,0.888736381573,0.865159781761,1103893.4,917822.6,1.02306044763,10428328,-0.371335702564,130047.106514,103092.893486,0.0188136271625,1069388,2049669,2253464,-488112,-1052599,-897610,-601036,-1029302,-1402919,,,,,,,,,,,,,,,-0.000994093014865,-0.00205363351878,-0.00856613643064,-0.00750659592673,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-07T00:00:00.000+09:00",103500,104800,102200,103100,773844,-0.00482625482625,-0.0488929889299,-0.128486897718,22.4912578142,110200.068006,115063.96083,-4863.89282363,-3160.07854802,-1703.8142756,115810,120914,3167.81346189,0.0185293498308,0.253229839392,-0.320502982099,,,,,"2023-08-08T06:50:18.000+09:00",0,-57345,0,-0.00678952473327,-0.015518913676,-0.00872938894277,0,-0.000965250965251,0.0250965250965,-0.109748726362,-0.147327852854,-0.0471764580371,-0.0306506163727,-0.0165258416644,0.0307256397855,25.1025802519,"train",119528.333333,-0.137443005145,0.890251273638,0.862556994855,951348.2,894801.7,0.864821781183,9654484,-0.355161819652,130473.27385,101146.72615,0.0666042887141,784263,2205870,2239795,-363840,-1035961,-861429,-439449,-1210740,-1428281,,,,,,,,,,,,,,,-0.00848701398494,-0.0220049432183,0.00366075915868,0.0171786883921,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-08T00:00:00.000+09:00",104100,104300,102300,102400,687995,-0.00678952473327,-0.0622710622711,-0.135864978903,21.8005938025,109000.057544,114125.889657,-5125.83211353,-3553.22926112,-1572.6028524,115005,120708,3084.39821461,0.0184297489524,0.273279559273,-0.537766565321,,,,,"2023-08-09T06:50:18.000+09:00",-7089,36725,0,0.0224609375,-0.02734375,-0.0185546875,0,0.00969932104753,0.0193986420951,-0.109603930264,-0.151671803029,-0.0500569542337,-0.0346995045032,-0.0153574497305,0.0301210763145,24.978178841,"train",119371.666667,-0.142174999651,0.890396069736,0.857825000349,888995.4,891713.75,0.771542437245,8966489,-0.437008905605,130719.257857,99290.7421429,0.0989311071954,690886,1374177,2302162,-366910,-654161,-955704,-342751,-749033,-1401655,,,,,,,,,,,,,,,-0.00260780947879,-0.00654628042128,-0.00418171525448,-0.000243244311991,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-08-09T00:00:00.000+09:00",102900,104700,102100,104700,758819,0.0224609375,-0.0103969754253,-0.128951747088,29.4649000291,108338.510229,113427.675608,-5089.16537925,-3860.41648475,-1228.7488945,114230,120304,3049.79834214,0.0189786423517,0.282520930472,-0.344359416218,,,,,"2023-08-10T06:50:18.000+09:00",-1672,-17858,0,-0.0267430754537,-0.0458452722063,-0.0468003820439,0,0.0048828125,0.025390625,-0.0834281712335,-0.129704747972,-0.0486071191905,-0.0368712176194,-0.0117359015712,0.0291289239937,25.0983729531,"train",119258.333333,-0.122073929145,0.916571828767,0.877926070855,799749,889491.65,0.853092887381,9725308,-0.440598795953,130366.182944,98093.8170561,0.20470091864,443875,1122527,2105665,-211664,-565150,-769508,-244958,-583540,-1392647,,,,,,,,,,,,,,,0.0120979960994,0.0186476006903,0.0103629414006,0.00381333680968,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-08-10T00:00:00.000+09:00",103500,103500,101600,101900,965050,-0.0267430754537,-0.0258126195029,-0.160626029654,26.1099208635,107347.970194,112573.773712,-5225.80351759,-4133.49389132,-1092.30962627,113255,119886,3053.38417484,0.019052524612,0.293748422344,0.19746356906,,,,,"2023-08-11T06:50:18.000+09:00",-676,-218008,0,0.0186457311089,-0.0353287536801,-0.0304219823356,0,-0.0114613180516,0.018147086915,-0.100260474151,-0.150025857898,-0.0512836459037,-0.0405642187568,-0.0107194271469,0.0299645159454,25.3116824117,"train",119115,-0.144524199303,0.899739525849,0.855475800697,824939.2,890097.5,1.0842070672,8760258,-0.548038950789,129889.238786,96620.7612137,0.15868591446,390902,882610,2018934,-172821,-384036,-614505,-234045,-529666,-1463587,,,,,,,,,,,,,,,-0.00136653973713,0.00254131003982,-0.0253765357165,-0.0292843854935,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-08-11T00:00:00.000+09:00",102500,105600,102300,103800,820040,0.0186457311089,0.0019305019305,-0.172248803828,31.7858815604,106802.128626,111923.864548,-5121.73592207,-4331.14229747,-790.5936246,112175,119502,3099.5710195,0.0177026541279,0.287715988858,-0.175558299542,,,,,"2023-08-14T06:50:18.000+09:00",-692,111737,0,-0.0221579961464,-0.0500963391137,-0.0443159922929,0,0.00588812561335,0.0323846908734,-0.0746601292623,-0.131395290455,-0.0493423499236,-0.0417258410161,-0.00761650890752,0.0298609924807,25.1673296483,"train",118980,-0.127584467978,0.925339870738,0.872415532022,801149.6,886731.8,0.924789209093,9580298,-0.553914723708,128312.270525,96037.7294749,0.240507541626,197733,502522,2083722,37364,-128685,-594452,-248633,-396630,-1546625,,,,,,,,,,,,,,,-0.00395916296376,0.000998584424278,0.0226048940727,0.0176471466847,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-08-14T00:00:00.000+09:00",103400,103500,101200,101500,611893,-0.0221579961464,-0.015518913676,-0.180129240711,28.8925509964,105986.416529,111151.726433,-5165.30990367,-4497.97581871,-667.334084965,111060,119070,3063.88737525,0.0179131236996,0.285419425181,-0.747018628098,,,,,"2023-08-16T06:50:18.000+09:00",-1570,-111022,0,-0.0187192118227,-0.0275862068966,-0.0246305418719,0,-0.00385356454721,0.0221579961464,-0.0860795966144,-0.147560258671,-0.0508897527455,-0.0443150326966,-0.00657472004892,0.0301860825147,24.8521267871,"train",118788.333333,-0.145538983907,0.913920403386,0.854461016093,768759.4,892131.25,0.685877778634,8968405,-0.556614567643,126909.34068,95210.6593197,0.198410167563,438172,776436,2483963,-108277,-309587,-824996,-357029,-501120,-1720502,,,,,,,,,,,,,,,-0.00786875882775,-0.0115325586494,-0.0142892373187,-0.010625437497,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-08-16T00:00:00.000+09:00",100500,100600,98900,99600,1001720,-0.0187192118227,-0.02734375,-0.19090170593,26.7281250254,105003.890909,110296.042994,-5292.15208409,-4656.81107178,-635.341012307,109885,118518,3030.75256273,0.0179910701483,0.283695734219,0.232468964824,,,,,"2023-08-17T06:50:18.000+09:00",-2439,-143838,0,0.00301204819277,-0.0100401606426,0.0461847389558,0,-0.00985221674877,0.0167487684729,-0.0935978523001,-0.159621323343,-0.0531340570692,-0.0467551312428,-0.00637892582638,0.0304292425977,25.326146524,"train",118558.333333,-0.159907218669,0.9064021477,0.840092781331,831504.4,916835.35,1.09258439915,7966685,-0.568561574333,125471.952877,94298.0471227,0.170076631368,321328,513052,2708235,-19968,-37094,-878137,-312325,-499240,-1882549,,,,,,,,,,,,,,,-0.0175932660928,-0.0259404666844,-0.00112594572986,0.00722125486175,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-17T00:00:00.000+09:00",98600,100200,97700,99900,822444,0.00301204819277,-0.0458452722063,-0.191093117409,27.6497394941,104218.676923,109525.965735,-5307.28881138,-4786.9066197,-520.382191678,108705,118002,2992.84166539,0.0179821579343,0.273047582182,-0.307224425846,,,,,"2023-08-18T06:50:18.000+09:00",-3514,59107,0,-0.016016016016,-0.00800800800801,0.044044044044,0,-0.0100401606426,0.0251004016064,-0.0809990340831,-0.15340417959,-0.0531260141279,-0.0479169831802,-0.00520903094772,0.0299583750289,25.1319606388,"train",118326.666667,-0.155727083216,0.919000965917,0.844272916784,844229.4,931513.05,0.882911946322,8789129,-0.54384600409,123545.818711,93864.1812894,0.203351945344,500714,559361,2861446,-176894,-93915,-942942,-343486,-495158,-1980637,,,,,,,,,,,,,,,-0.0022924882406,0.00882396474968,0.00530453643338,-0.00581191655691,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-18T00:00:00.000+09:00",98400,99200,97700,98300,651756,-0.016016016016,-0.0353287536801,-0.190280065898,25.7868236323,103308.111243,108694.412717,-5386.30147451,-4906.78559067,-479.515883847,107550,117434,2936.21011786,0.0179652500354,0.265821374502,-0.82009338412,,,,,"2023-08-21T06:50:18.000+09:00",-1670,-17174,0,0.0030518819939,0,0.0925737538149,0,-0.015015015015,0.015015015015,-0.0860065086007,-0.162934073607,-0.0547945216125,-0.0499164353069,-0.00487808630567,0.0298698892967,24.8832048439,"train",118061.666667,-0.167384276579,0.913993491399,0.832615723421,781570.6,937817.85,0.694970777108,8137373,-0.546912654734,121844.544414,93255.4555861,0.176449989164,256046,641580,2954997,-62851,-199617,-989855,-208042,-475117,-2040669,,,,,,,,,,,,,,,-0.00609163243844,-0.00984154214257,-0.00992438357758,-0.00617447387345,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-21T00:00:00.000+09:00",98700,100800,98500,98600,483252,0.0030518819939,-0.0500963391137,-0.183774834437,26.7829181903,102583.786436,107946.678442,-5362.89200575,-4998.00687368,-364.885132065,106440,116882,2905.0522523,0.0181685398673,0.252312851578,-1.3173887842,,,,,"2023-08-22T06:50:18.000+09:00",-835,38219,0,0.00101419878296,0.0101419878296,0.0689655172414,1,0.00406917599186,0.0233977619532,-0.0736565201052,-0.156414161291,-0.0543903854538,-0.0506897248852,-0.00370066056861,0.0294630045872,24.5871200763,"train",117816.666667,-0.163106521432,0.926343479895,0.836893478568,714213,939593.7,0.514320179031,8620625,-0.496336980548,119868.089961,93011.910039,0.2080746397,409359,724678,3157725,-191174,-265632,-1131417,-242565,-493172,-2113355,,,,,,,,,,,,,,,0.00171690956279,0.0129827201021,0.00133497243111,-0.00993083810823,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-22T00:00:00.000+09:00",99800,99900,98400,98700,493253,0.00101419878296,-0.0275862068966,-0.1775,27.1339996598,101986.280831,107261.739298,-5275.45846747,-5053.49719244,-221.961275034,105375,116344,2804.69137714,0.0183137909134,0.233215361018,-1.22349499676,,,,,"2023-08-23T06:50:18.000+09:00",-1004,-54003,0,-0.00101317122594,0.00911854103343,0.0567375886525,1,0.0121703853955,0.0152129817444,-0.0633451957295,-0.151653716565,-0.0534494272287,-0.0512005794574,-0.00224884777137,0.0284163260095,24.6086177314,"train",117585,-0.160607220309,0.93665480427,0.839392779691,690485,929241.2,0.530812667368,9113878,-0.43764449962,117662.534334,93087.4656664,0.228383261492,378347,499536,3180852,-133818,-119456,-1158205,-255914,-394043,-2106330,,,,,,,,,,,,,,,0.0027662627551,0.00519854620742,-0.00175206397214,-0.00418434742446,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-23T00:00:00.000+09:00",98700,99400,97700,98600,437376,-0.00101317122594,-0.0100401606426,-0.171428571429,26.9946014823,101465.314549,106620.12898,-5154.81443074,-5073.7606401,-81.0537906375,104355,115828,2725.7848502,0.0184074021874,0.208958474412,-1.26116153435,,,,,"2023-08-24T06:50:18.000+09:00",-668,-53715,0,0.00507099391481,0.0152129817444,0.0486815415822,1,0,0.0172239108409,-0.0551482918883,-0.14873778361,-0.0522800652205,-0.0514580186623,-0.00082204655819,0.0276448767769,24.4873750566,"train",117350,-0.159778440562,0.944851708112,0.840221559438,577616.2,906702.65,0.48238085551,8676502,-0.423665630623,115257.930799,93452.0692014,0.236080137245,222411,542663,3220650,-8322,-187971,-1199874,-213474,-376266,-2106779,,,,,,,,,,,,,,,-0.00407037293202,-0.0117089989142,0.00305720170608,0.0106958276882,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-24T00:00:00.000+09:00",99900,100500,99100,99100,428094,0.00507099391481,-0.00800800800801,-0.147893379192,28.9597811366,101101.420003,106063.082389,-4961.66238565,-5051.34098921,89.67860356,103495,115316,2666.80021804,0.0183834957619,0.18626142656,-1.1589373589,,,,,"2023-08-25T06:50:18.000+09:00",1670,-72102,0,-0.00807265388496,-0.00605449041372,0.0383451059536,0,0.0131845841785,0.0141987829615,-0.0424658196048,-0.140622290055,-0.0500672289168,-0.050972159326,0.000904930409283,0.0269101939257,24.470982797,"train",116920,-0.152411905576,0.957534180395,0.847588094424,498746.2,868553.25,0.492881697236,9104596,-0.349063169126,113133.563171,93856.4368291,0.272009586799,165457,389421,3289014,41443,-47295,-1250225,-214584,-364270,-2132283,,,,,,,,,,,,,,,0.0128437437637,0.0213734751436,-0.00777274984891,-0.0163024812288,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-25T00:00:00.000+09:00",98100,99500,97600,98300,358283,-0.00807265388496,0,-0.163404255319,27.6761009012,100670.43231,105488.039249,-4817.60693852,-5004.59417907,186.98724055,102535,114810,2612.0287739,0.0179081274756,0.14516246422,-1.22662755579,,,,,"2023-08-28T06:50:18.000+09:00",-1688,-11364,0,0.0132248219736,0.0132248219736,0.0488301119023,1,-0.0100908173562,0.0191725529768,-0.0413029697177,-0.143802804634,-0.0490092262312,-0.0509114362062,0.00190220997507,0.026572011942,24.2848577621,"train",116511.666667,-0.156307665899,0.958697030282,0.843692334101,440051.6,844063.8,0.424473837167,8746313,-0.430651924653,109977.116634,95092.8833656,0.215470731779,37563,281053,3331869,90286,33681,-1258667,-140544,-326545,-2163115,,,,,,,,,,,,,,,-0.00730588569087,-0.00261716237496,-0.000766768194097,-0.00545549151,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-28T00:00:00.000+09:00",98700,99600,98500,99600,286756,0.0132248219736,0.0101419878296,-0.0994575045208,32.8824771178,100505.750416,105051.888193,-4546.13777694,-4912.90289865,366.765121703,101985,114312,2518.3124329,0.0143807218659,0.128430200899,-1.56484824982,,,,,"2023-08-29T06:50:18.000+09:00",18,10650,0,0,0.0291164658635,0.0381526104418,1,0.00406917599186,0.0111902339776,-0.0233857920282,-0.128700398908,-0.0456439535838,-0.0493263343238,0.00368238073999,0.0252842613745,24.0753044025,"train",116121.666667,-0.14227893158,0.976614207972,0.85772106842,400752.4,755002.1,0.379808215103,9033069,-0.325509558185,108533.977019,95436.0229806,0.317910492513,132068,265372,3542241,31668,34871,-1412045,-177695,-311396,-2230500,,,,,,,,,,,,,,,0.0096342402566,0.0111187707087,0.00359058171696,0.00210605126484,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-29T00:00:00.000+09:00",100500,100500,99400,99600,381781,0,0.00911854103343,-0.0811808118081,32.8824771178,100366.404198,104648.044623,-4281.64042497,-4786.65040391,505.009978939,101545,113806,2417.00440198,0.0140077656909,0.116557789777,-1.26065938773,,,,,"2023-08-30T06:50:18.000+09:00",6,-112533,0,0.00502008032129,0.0261044176707,0.0110441767068,1,0.00903614457831,0.0110441767068,-0.0191540696243,-0.124826459062,-0.0429883576805,-0.0480587389951,0.00507038131465,0.0242671124697,24.3615198684,"train",115730,-0.139376134105,0.980845930376,0.860623865895,378458,697262.65,0.547542593885,9033069,-0.242278716636,107462.930381,95627.0696185,0.335668901573,96343,107417,3589259,17008,103531,-1361473,-121661,-230017,-2335920,,,,,,,,,,,,,,,0.0034402632686,0.00754360113484,-0.0034402632686,-0.00754360113484,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-30T00:00:00.000+09:00",100400,101600,100000,100100,539750,0.00502008032129,0.0152129817444,-0.0833333333333,34.9706159739,100325.418937,104311.152429,-3985.73349195,-4626.46702152,640.733529572,101090,113334,2387.21837327,0.0139200102627,0.0946585556337,-0.554898287509,,,,,"2023-08-31T06:50:18.000+09:00",6,11846,0,-0.015984015984,0.003996003996,0.00799200799201,1,0.00803212851406,0.0160642570281,-0.00979325353645,-0.116769901354,-0.0398175174021,-0.0462184517634,0.00640093436136,0.0238483353973,24.7127863137,"train",115278.333333,-0.131666835341,0.990206746464,0.868333164659,398932.8,674262.2,0.800504610818,9572819,-0.284655361075,105874.516695,96305.4833055,0.396541274364,40924,99566,2529458,31115,73118,-806108,-81269,-194340,-1818879,,,,,,,,,,,,,,,0.00354993417341,0.0082620274164,0.00147014614788,-0.00324194709511,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-08-31T00:00:00.000+09:00",100100,100300,98200,98500,834956,-0.015984015984,-0.00605449041372,-0.0689981096408,31.5842866634,100044.585255,103880.696694,-3836.1114391,-4468.39590504,632.284465936,100725,112804,2366.70277518,0.0128033617405,0.0871485806273,0.838954604328,,,,,"2023-10-05T19:32:17.000+09:00",167,-108904,0,0.0111675126904,0.0131979695431,-0.00609137055838,1,0,0.020979020979,-0.0220898485977,-0.126804014042,-0.038945293798,-0.0453644254318,0.00641913163387,0.0240274393419,25.132946135,"train",114825,-0.142172871761,0.977910151402,0.857827128239,480305.2,655757.45,1.27326956026,8737863,-0.264469126504,105114.020392,96335.9796082,0.246526582089,49339,149254,2220563,-8942,-15514,-721874,-48285,-145097,-1588065,,,,,,,,,,,,,,,-0.00193267271066,0.00496855413992,-0.0140513432734,-0.0209525701239,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-09-01T00:00:00.000+09:00",98600,101400,98600,99600,715471,0.0111675126904,0.0132248219736,-0.0478011472275,36.16115397,99976.1875231,103563.60805,-3587.42052659,-4292.20082935,704.780302754,100475,112288,2404.79543409,0.0130502903618,0.0802747548233,0.313845144678,,,,,"2023-10-05T19:32:19.000+09:00",-12,142517,0,0.0291164658635,-0.00803212851406,-0.0100401606426,0,0.0010152284264,0.0284263959391,-0.00870863398855,-0.112995155315,-0.0360182783794,-0.0430943858368,0.00707610745737,0.0241445324708,24.9896137896,"train",114373.333333,-0.129167638144,0.991291366011,0.870832361856,551742.8,649576.05,1.10144301041,9453334,-0.147325474823,104507.802995,96442.1970046,0.39151466102,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,0.00291049067587,-0.00932787591555,0.00825702201449,0.0204953886059,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-09-04T00:00:00.000+09:00",100600,103100,100100,102500,838710,0.0291164658635,0.0291164658635,-0.0106177606178,46.3509303478,100364.466366,103484.822268,-3120.35590253,-4057.83184398,937.475941453,100420,111872,2483.02433166,0.0146122992011,0.0774395275005,0.951217132795,,,,,"2023-10-05T19:32:20.000+09:00",150,-125570,0,-0.00292682926829,-0.0321951219512,-0.0419512195122,0,0.0100401606426,0.0301204819277,0.0207130053774,-0.0837743135011,-0.0304424966101,-0.0395886033559,0.00914610674588,0.0242246276259,25.1772383537,"train",113978.333333,-0.100706274584,1.02071300538,0.899293725416,662133.6,644562.15,1.30120889041,10292044,-0.0105718277128,104308.238676,96531.7613242,0.767473292335,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,0.0209876213374,0.0297470788628,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-09-05T00:00:00.000+09:00",102900,103000,101400,102200,548160,-0.00292682926829,0.0261044176707,-0.00872938894277,45.5411054337,100646.856156,103389.650248,-2742.79409277,-3794.82429374,1052.03020097,100375,111446,2419.95116511,0.0145895519954,0.0753678826656,-0.419547930078,,,,,"2023-10-05T19:32:21.000+09:00",-136,-49061,0,-0.0166340508806,-0.0313111545988,0.0283757338552,0,0.00390243902439,0.0156097560976,0.0181818181818,-0.0829639466648,-0.0268375155848,-0.0371313531677,0.0102938375829,0.0236785828289,24.7490094509,"train",113588.333333,-0.100259709771,1.01818181818,0.899740290229,695409.4,633277.95,0.865591483171,9743884,0.00705851198514,104157.525611,96592.4743887,0.741240931001,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.00200984178498,-0.00545087296036,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-09-06T00:00:00.000+09:00",101800,102100,99800,100500,502812,-0.0166340508806,0.003996003996,-0.0185546875,41.1532787048,100624.262901,103175.602082,-2551.33918093,-3546.12727118,994.788090251,100280,110996,2418.52608189,0.0149604715751,0.0731556440207,-0.593012127637,,,,,"2023-10-05T19:32:22.000+09:00",0,-43453,0,-0.00696517412935,0.036815920398,0.0606965174129,1,-0.00391389432485,0.0225048923679,0.00219385719984,-0.094561966197,-0.0253864595117,-0.0352848484694,0.00989838895772,0.0240649361382,24.6458846283,"train",113190,-0.112112377418,1.0021938572,0.887887622582,688021.8,624018.8,0.80576418531,9241072,0.0220011800927,103948.023991,96611.9760088,0.529988898727,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.00933789027215,-0.0128032569404,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-09-07T00:00:00.000+09:00",99400,100300,99300,99800,415020,-0.00696517412935,0.0131979695431,-0.0468003820439,39.4670578529,100497.453224,102925.557483,-2428.10425933,-3322.52266881,894.418409477,100035,110536,2331.48850461,0.0140152384706,0.0611442761529,-0.927620305052,,,,,"2023-10-05T19:32:23.000+09:00",-1837,7424,0,-0.0100200400802,0.0450901803607,0.062124248497,1,-0.0109452736318,0.00995024875622,-0.00234917778777,-0.0971267279438,-0.0243297019973,-0.0332918103087,0.00896210831139,0.0233616082626,24.4470054531,"train",112775,-0.115052094879,0.997650822212,0.884947905121,604034.6,606828.85,0.683916066285,8826052,-0.0740946973764,103093.283832,96976.7161675,0.461579759618,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.00108222454015,0.00566078589026,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2023-09-08T00:00:00.000+09:00",99800,99800,98200,98800,514430,-0.0100200400802,-0.00803212851406,-0.0304219823356,37.1266962597,100236.306574,102619.960633,-2383.65405855,-3134.74894676,751.094888211,99880,109992,2279.23932571,0.0129933390448,0.0596245510649,-0.366917953565,,,,,"2023-10-05T19:32:24.000+09:00",160,7409,0,0.00404858299595,0.087044534413,0.0637651821862,1,0,0.0160320641283,-0.0108129755707,-0.101752854753,-0.0241260532241,-0.031728228206,0.00760217498189,0.0230692239444,24.6516676543,"train",112361.666667,-0.120696560215,0.989187024429,0.879303439785,563826.4,584297.85,0.880424256225,8311622,-0.0383910363524,102857.65008,96902.3499198,0.318648939446,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,-0.00979243379195,-0.0186479583466,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-09-11T00:00:00.000+09:00",98800,99200,98400,99200,316499,0.00404858299595,-0.0321951219512,-0.0443159922929,38.6927431772,100076.874793,102366.630215,-2289.75542193,-2965.75024179,675.994819857,99650,109442,2173.57937387,0.0122311256496,0.0478076458189,-1.27112003313,,,,,"2023-10-05T19:32:25.000+09:00",0,26513,0,-0.00201612903226,0.0625,0.0635080645161,1,0,0.0080971659919,-0.00451580531862,-0.0935838160852,-0.0230822119147,-0.0298966758245,0.00681446390985,0.0219110823979,24.1699686543,"train",111940,-0.113810970163,0.995484194681,0.886189029837,459384.2,559120.8,0.566065508563,8628121,-0.085149488268,102032.015953,97267.9840471,0.405542194323,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,0.000437454439775,0.00583160165748,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-09-12T00:00:00.000+09:00",99300,100000,99000,99000,443115,-0.00201612903226,-0.0313111545988,-0.0246305418719,38.18066454,99911.2017482,102117.250199,-2206.04845112,-2813.80988366,607.761432537,99525,108880,2089.75227574,0.011342394394,0.0449864451901,-0.560011128188,,,,,"2023-10-05T19:32:26.000+09:00",167,-8433,0,0.0525252525253,0.0535353535354,0.0727272727273,1,0.00100806451613,0.0100806451613,-0.00527505651846,-0.090742101396,-0.0222833176881,-0.0284223220571,0.00613900436906,0.0211086088459,24.5044597382,"train",111508.333333,-0.112173978029,0.994724943482,0.887826021971,438375.2,550681.9,0.80466599683,8185006,-0.0711299027624,101763.637979,97286.3620212,0.382741201351,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,0.00592323456713,0.0138843695706,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-09-13T00:00:00.000+09:00",99800,104800,99700,104200,1747152,0.0525252525253,0.036815920398,0.0461847389558,54.8950208327,100571.016864,102271.527962,-1700.51109848,-2591.15012662,890.639028145,99755,108400,2354.76997033,0.0156462930578,0.0607124309447,3.723674683,,,,,"2023-10-05T19:32:27.000+09:00",2988,101047,0,0.000959692898272,-0.00767754318618,0.0230326295585,0,0.00808080808081,0.0515151515152,0.0445591699664,-0.0387453874539,-0.0163196842464,-0.0248670837488,0.00854739950236,0.0225985601759,25.9275649999,"train",111183.333333,-0.0628091740369,1.04455916997,0.937190825963,687243.2,587953.5,2.97158193633,9932158,0.167145275944,102783.184274,96726.8157256,1.23393816181,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,0.0532664079392,0.0695846262725,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-09-14T00:00:00.000+09:00",104900,105000,103200,104300,801801,0.000959692898272,0.0450901803607,0.044044044044,55.1461783118,101144.706577,102421.78515,-1277.0785732,-2328.33581594,1051.25724274,99975,107922,2315.14354388,0.0156485425515,0.0724156176739,0.691912181034,,,,,"2023-10-05T19:32:28.000+09:00",28944,-33242,0,0.0297219558965,-0.0134228187919,0.0182166826462,0,0.00671785028791,0.0172744721689,0.0432608152038,-0.0335612757362,-0.0122442816223,-0.0223234498172,0.010079168195,0.0221969659049,25.1496423674,"train",110838.333333,-0.0589898200081,1.0432608152,0.941010179992,764599.4,586921.35,1.36611319387,10733959,0.165680631655,103594.875688,96355.1243115,1.09739620531,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.0141071789209,-0.0180157466522,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-09-15T00:00:00.000+09:00",104900,108400,104700,107400,1559412,0.0297219558965,0.087044534413,0.0925737538149,62.1772442956,102107.059411,102790.541806,-683.482394446,-1999.36513164,1315.88273719,100430,107564,2442.63329074,0.0161423024815,0.094965439559,2.46494440736,,,,,"2023-10-05T19:32:29.000+09:00",-19783,193912,0,-0.0186219739292,-0.0400372439479,-0.0186219739292,0,0.00575263662512,0.0354745925216,0.0694015732351,-0.00152467368264,-0.00636389566523,-0.0186160626782,0.012252167013,0.0227433267295,25.8441348462,"train",110538.333333,-0.0283913574476,1.06940157324,0.971608642552,973595.8,632304.15,2.46623717399,12293371,0.328639152534,105198.689547,95661.3104525,1.23080874008,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,0.0186876714925,0.0302111328562,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-09-18T00:00:00.000+09:00",106100,107000,105100,105400,500798,-0.0186219739292,0.0625,0.0689655172414,56.0705076071,102613.665656,102983.835005,-370.169349615,-1673.52597523,1303.35662562,100770,107212,2432.44519855,0.0169164328284,0.102262855007,-0.352281545636,,,,,"2023-10-05T19:32:30.000+09:00",0,-77527,0,-0.0104364326376,-0.0189753320683,-0.00948766603416,0,-0.012104283054,0.0176908752328,0.045946214151,-0.0169010931612,-0.00351204316523,-0.0158778555525,0.0123658123873,0.0230782276902,24.6894760203,"train",110240,-0.0439042089985,1.04594621415,0.956095791001,1010455.6,633181.45,0.790923360121,11792573,0.250477015712,105922.51395,95617.4860505,0.949295241639,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,-0.00841161595163,-0.0100126950398,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-09-19T00:00:00.000+09:00",105400,106400,103100,104300,631804,-0.0104364326376,0.0535353535354,0.0567375886525,52.9880102777,102873.101709,103081.328709,-208.226999966,-1380.46618018,1172.23918021,101050,106932,2494.41339865,0.0171819132189,0.104486976458,-0.0221809755063,,,,,"2023-10-05T19:32:31.000+09:00",-36,41423,0,-0.00862895493768,-0.0345158197507,0.00767018216683,0,0,0.0313092979127,0.0321622958931,-0.0246137732391,-0.00199642377724,-0.0132355338464,0.0112391100692,0.0239157564588,24.9113611395,"train",109920,-0.0511280931587,1.03216229589,0.948871906841,1048193.4,640109,0.987025647194,11160769,0.159886128769,106329.204486,95770.7955145,0.80781152813,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.00441247663459,-0.00213385996201,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-09-20T00:00:00.000+09:00",103000,103500,101600,103400,698127,-0.00862895493768,-0.00767754318618,0.0486815415822,50.5398670417,102954.162984,103104.93399,-150.771005227,-1134.52714519,983.756139963,101290,106630,2509.09815589,0.0173481876535,0.103627202909,0.12102473189,,,,,"2023-10-05T19:32:33.000+09:00",-167,-139056,0,-0.00483558994197,-0.0241779497099,0.0493230174081,0,-0.0124640460211,0.0182166826462,0.0208312765327,-0.0302916627591,-0.00145813351283,-0.0109722161043,0.00951408259152,0.0242659396121,25.0025165547,"train",109593.333333,-0.0565119532818,1.02083127653,0.943488046718,838388.4,653146.55,1.06886731622,10462642,0.13673347888,106538.199691,96041.8003087,0.701021314365,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.00883605009595,-0.00730526081285,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-09-21T00:00:00.000+09:00",102900,105300,102300,102900,562419,-0.00483558994197,-0.0134228187919,0.0383451059536,49.1804159499,102945.830218,103089.753694,-143.923476525,-936.406411457,792.482934931,101480,106284,2544.16257333,0.0174098106278,0.102328496606,-0.264263048209,,,,,"2023-10-05T19:32:34.000+09:00",-2547,65280,0,0.0019436345967,-0.0485908649174,0.0233236151603,0,-0.00483558994197,0.0290135396518,0.0139929050059,-0.0318392232133,-0.00139867324126,-0.00910015948938,0.00770148624812,0.0247246119857,24.7815153245,"train",109261.666667,-0.058224140824,1.01399290501,0.941775859176,790512,659862.8,0.852327180741,9900223,0.0602873051792,106672.147918,96287.8520822,0.636744948573,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,0.012654467642,0.0201326899203,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-09-22T00:00:00.000+09:00",101700,103500,101400,103100,456213,0.0019436345967,-0.0400372439479,0.0488301119023,49.7625218454,102969.548646,103090.51268,-120.964034078,-773.317935981,652.353901903,101720,105918,2512.43667523,0.0172553108838,0.0987610530683,-0.570835508438,,,,,"2023-09-25T06:50:18.000+09:00",-3171,3918,0,0.00290979631426,-0.0436469447139,-0.0145489815713,0,-0.0116618075802,0.0204081632653,0.0135666535588,-0.0266054872637,-0.00117326900173,-0.00750065893289,0.00632738993116,0.0243689299247,24.5741697547,"train",108880,-0.0530859662013,1.01356665356,0.946914033799,569872.2,664759.3,0.686282989948,10356436,0.121105714504,106742.987159,96697.0128409,0.637368457882,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.00466334894717,0.00581266838393,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-09-25T00:00:00.000+09:00",103100,103600,102000,103400,335383,0.00290979631426,-0.0189753320683,0.0381526104418,50.6751886755,103035.771931,103113.437666,-77.6657354763,-634.18749588,556.521760404,101910,105478,2447.262627,0.0170813067064,0.0976370913352,-0.9141573726,,,,,"2023-09-26T06:50:18.000+09:00",-8347,21994,0,-0.0261121856867,-0.0502901353965,-0.00290135396518,0,0,0.015518913676,0.0146207437935,-0.0197007906862,-0.00075111929861,-0.00613334135281,0.0053822220542,0.023667917089,24.2693886824,"train",108491.666667,-0.0469314079422,1.01462074379,0.953068592058,536789.2,667190.65,0.502679406553,10691819,0.12430854659,106885.097989,96934.902011,0.649745794284,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.00784175757623,0.0241146718027,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-09-26T00:00:00.000+09:00",103500,103600,100100,100700,734024,-0.0261121856867,-0.0345158197507,0.0110441767068,43.0881918988,102676.422403,102934.664506,-258.242102834,-558.998417271,300.756314437,101965,105016,2522.45815364,0.0181500979904,0.0960215019539,0.137801428895,,,,,"2023-09-27T06:50:18.000+09:00",5522,-83844,0,0.00198609731877,0.0436941410129,-0.00993048659384,1,0.000967117988395,0.0338491295938,-0.0124062178198,-0.0410984992763,-0.00256446974016,-0.00555112628869,0.00298665654853,0.0250492368783,25.0261980833,"train",108051.666667,-0.0680384384014,0.98759378218,0.931961561599,557233.2,684802.8,1.07187645845,9957795,0.0675176853833,106860.416223,97069.5837766,0.370797502982,61906,29404,1521976,-62790,-21340,-380786,1742,-14903,-1216101,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.0129739031595,-0.0125869166708,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2023-09-27T00:00:00.000+09:00",99900,102000,99600,100900,469905,0.00198609731877,-0.0241779497099,0.00799200799201,43.7598861499,102403.126649,102783.948617,-380.821967826,-523.363127382,142.541159556,102005,104572,2513.71114267,0.0181261166653,0.0950274596344,-0.588992097064,,,,,"2023-10-04T06:50:18.000+09:00",-666,12688,0,-0.0297324083251,0.0564915758176,-0.00594648166501,1,-0.00794438927507,0.0238331678252,-0.0108328023136,-0.0351145622155,-0.00377425141552,-0.0051869487352,0.00141269731969,0.0249128953684,24.582171032,"train",107596.666667,-0.062238607144,0.989167197686,0.937761392856,511588.8,681310.55,0.68970750563,10427700,0.062737983435,106851.63801,97158.36199,0.386003452525,-70272,-17361,1366028,-1877,-34399,-359911,73997,50561,-1074619,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.0011334681759,-0.0139593980788,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-10-04T00:00:00.000+09:00",98900,99400,97600,97900,785602,-0.0297324083251,-0.0485908649174,-0.00609137055838,36.7528248733,101710.337934,102422.174645,-711.836711419,-561.057844189,-150.77886723,101975,104060,2569.87463248,0.0189810345481,0.0968783525925,0.298183791719,,,,,"2023-10-05T06:50:18.000+09:00",-5032,-38343,0,0.00715015321757,0.0827374872319,0.0183861082737,1,-0.01982160555,0.017839444995,-0.0399607746997,-0.0591966173362,-0.00727105936077,-0.00573092792839,-0.00154013143238,0.026249996246,25.0659074104,"train",107091.666667,-0.0858298965061,0.9600392253,0.914170103494,556225.4,678842.85,1.15726636879,9642098,0.0666012023254,106914.585003,97035.4149972,0.0875159555225,-18367,62354,1217635,-73653,-131830,-283777,92866,68734,-1001112,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,-0.0056438428888,0.0102428598017,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2023-10-05T00:00:00.000+09:00",98700,99700,97900,98600,381548,0.00715015321757,-0.0436469447139,-0.0100401606426,39.1992402987,101231.824405,102139.050597,-907.226191882,-630.291513728,-276.934678155,101925,103604,2514.8835873,0.0188814367882,0.0991643274675,-0.771563508017,,,,,"2023-10-06T06:50:18.000+09:00",-1328,24615,0,-0.00405679513185,0.0659229208925,0.0283975659229,1,0.00817160367722,0.0183861082737,-0.0326220259995,-0.0482992934636,-0.00920107699678,-0.00639240886134,-0.00280866813544,0.0255059187353,24.3508184815,"train",106646.666667,-0.0754516471838,0.967377974,0.924548352816,541292.4,662146.7,0.576228802469,10023646,0.0430653811308,106978.662039,96871.3379614,0.171030633368,19540,-395,1097641,-51574,-63972,-220696,33054,66436,-938089,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,0.00801892683345,0.0150520605745,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-10-06T00:00:00.000+09:00",99300,99400,97700,98200,399040,-0.00405679513185,-0.0502901353965,-0.0419512195122,38.2878658105,100765.389881,101847.269071,-1081.87919006,-720.609048994,-361.270141065,101710,103152,2456.67761678,0.0176380982405,0.104168888969,-0.659488572933,,,,,"2023-10-10T06:50:18.000+09:00",357,-101997,0,0.0702647657841,0.0743380855397,0.0723014256619,1,0.00709939148073,0.0172413793103,-0.0345098810343,-0.0480068248798,-0.0110170996951,-0.00733817768833,-0.00367892200677,0.0250170836739,24.3915784358,"train",106233.333333,-0.0756197050518,0.965490118966,0.924380294948,554023.8,640163.2,0.623341048033,9624606,-0.0521303005234,107007.508849,96412.4911515,0.168712209797,157192,88040,-392774,-93577,-87669,200394,-65382,1107,176162,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,-0.00619109368402,-0.0232448303869,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-10-10T00:00:00.000+09:00",99600,105600,99100,105100,1679320,0.0702647657841,0.0436941410129,0.0283757338552,56.902217799,101432.252977,102088.212103,-655.959126635,-707.679064522,51.7199378874,101855,102854,2809.77207272,0.0236364594696,0.107960776076,2.29038791324,,,,,"2023-10-11T06:50:18.000+09:00",1089,-23289,0,0.0142721217888,0.0104662226451,-0.0161750713606,1,0.0142566191446,0.0661914460285,0.0318590152668,0.021836778346,-0.00624128569586,-0.00673338786415,0.000492102168291,0.0267342728137,25.8965670644,"train",106013.333333,-0.00861526851968,1.03185901527,0.99138473148,743083,696721.2,2.4103185033,11303926,0.111955973207,107353.172424,96356.8275764,0.795098057134,65023,65471,-422252,27202,-41838,135195,-89944,-22952,267456,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,0.072817978473,0.0964654786787,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-10-11T00:00:00.000+09:00",104800,107100,103400,106600,1566039,0.0142721217888,0.0564915758176,0.0606965174129,59.744880481,102227.29098,102422.418614,-195.127633905,-605.168778399,410.041144494,102160,102606,2873.35978182,0.0233981888246,0.114142581706,1.75151802658,,,,,"2023-10-12T06:50:18.000+09:00",4678,-41746,0,-0.00562851782364,0,-0.0356472795497,0,-0.00285442435775,0.035204567079,0.0434612372749,0.0389255988929,-0.00183046560887,-0.00567700542588,0.00384653981701,0.0269545945761,25.8408988502,"train",105815,0.00741860794783,1.04346123727,1.00741860795,962309.8,749882.55,2.08837904016,12869965,0.241964091577,107990.403074,96329.5969265,0.880762697192,123483,193360,-473465,-96401,-158496,152986,-28288,-35849,295095,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.00549829168341,-0.0135517775823,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-10-12T00:00:00.000+09:00",106900,107600,105300,106000,611354,-0.00562851782364,0.0827374872319,0.062124248497,58.0942560259,102807.707752,102687.424643,120.283109788,-460.078400761,580.361510549,102470,102400,2832.40551169,0.0233709004966,0.116200253093,-0.321892851542,,,,,"2023-10-13T06:50:18.000+09:00",1057,84138,0,-0.00849056603774,0.00188679245283,-0.0216981132075,1,0.00281425891182,0.0215759849906,0.0344491070557,0.03515625,0.00113474631875,-0.00434036227133,0.00547510859009,0.026720806714,24.8946258216,"train",105578.333333,0.00399387500592,1.03444910706,1.00399387501,927460.2,759699.25,0.804731609252,12258611,0.225915650173,108423.519967,96516.4800328,0.796463270422,-167363,-60956,-696146,-135852,-149868,139890,302386,210627,526709,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.0177668969786,-0.0281099159047,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-10-13T00:00:00.000+09:00",105000,105800,104200,105100,433329,-0.00849056603774,0.0659229208925,0.0637651821862,55.6122983849,103160.368098,102866.133928,294.234169835,-309.215886642,603.450056477,102785,102152,2758.66226085,0.0233297061346,0.113019694663,-0.695629428663,,,,,"2023-10-16T06:50:18.000+09:00",-4105,51899,0,0.00380589914367,0.00285442435775,-0.0133206470029,1,-0.00943396226415,0.0150943396226,0.0225227416452,0.0288589552823,0.00279956393753,-0.00294211119545,0.00574167513299,0.0262479758406,24.5419200906,"train",105306.666667,-0.00196252215751,1.02252274165,0.998037477842,937816.4,755644.2,0.573456396542,11825282,0.23249434059,108593.364658,96976.635342,0.699281565149,-426241,-380310,-1108583,-35369,-25633,318849,474452,418446,775982,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,0.00105448158669,0.00672206367656,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-10-16T00:00:00.000+09:00",104400,106200,103400,105500,507581,0.00380589914367,0.0743380855397,0.0635080645161,56.501775676,103520.311468,103061.235119,459.076348848,-155.557439544,614.633788392,103100,102050,2761.6149565,0.0233294085301,0.110152862283,-0.56482252777,,,,,"2023-10-17T06:50:18.000+09:00",-502,8093,0,0.00663507109005,-0.0104265402844,-0.0322274881517,0,-0.00666032350143,0.0266412940057,0.0232783705141,0.0338069573738,0.00435143458623,-0.00147447809994,0.00582591268618,0.0261764450854,24.703877815,"train",104975,0.0050011907597,1.02327837051,1.00500119076,959524.6,765198.3,0.663332628941,12332863,0.24207724978,108778.380051,97421.6199493,0.71132787684,-542564,-506396,-1196043,156161,91242,413013,398229,427762,770072,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,0.0119120815837,0.0186822938057,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-10-17T00:00:00.000+09:00",106500,108400,105800,106200,540306,0.00663507109005,0.0104662226451,0.0727272727273,58.0847258675,103932.571242,103293.736221,638.835020737,3.32105251208,635.513968225,103460,102006,2771.49960247,0.023306112607,0.106383827798,-0.507006351512,,,,,"2023-10-18T06:50:18.000+09:00",6447,34216,0,0.00376647834275,-0.0103578154426,-0.0273069679849,0,0.00947867298578,0.024644549763,0.0264836651846,0.041115228516,0.00601539567549,3.12716809047e-05,0.00598412399459,0.0260969830741,24.7729703125,"train",104681.666667,0.0145042907864,1.02648366518,1.01450429079,731721.8,770057.85,0.701643389519,12873169,0.304403299051,108963.235412,97956.764588,0.748944465834,-389987,-515966,-1315849,275509,98439,491090,127936,428507,813965,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.00318744229123,-0.00550498368825,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-10-18T00:00:00.000+09:00",106000,107500,105300,106600,441654,0.00376647834275,0,0.0230326295585,59.0028388754,104342.944897,103538.644649,804.300247765,163.516891563,640.783356202,103580,101954,2730.67820229,0.0204556576085,0.10938094074,-0.660418899445,,,,,"2023-10-19T06:50:18.000+09:00",1710,48347,0,-0.00375234521576,0.0178236397749,0.00093808630394,1,-0.00188323917137,0.0207156308851,0.0291562077621,0.0455695705907,0.00754503046683,0.00153392956438,0.00601110090246,0.0256161182204,24.5751208398,"train",104406.666667,0.0210075984931,1.02915620776,1.02100759849,506844.8,704782.95,0.626652503441,13314823,0.239979202108,109244.838921,97915.1610791,0.766556564287,-145656,-649449,-1374026,134827,205595,467462,8566,455300,896994,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,0.00277874172292,0.0177721830162,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-10-19T00:00:00.000+09:00",105000,107000,104700,106200,411350,-0.00375234521576,0.00188679245283,0.0182166826462,57.6430989983,104628.645682,103735.782083,892.86359945,309.38623314,583.47736631,103675,101962,2699.91547356,0.0204858363092,0.111360521581,-0.680120901893,,,,,"2023-10-20T06:50:18.000+09:00",-2389,49077,0,-0.0075329566855,-0.00847457627119,0.0207156308851,0,-0.015009380863,0.0215759849906,0.0243549553894,0.0415645044232,0.00840737852589,0.00291324136667,0.00549413715923,0.025422932896,24.5002791004,"train",104118.333333,0.0199932768805,1.02435495539,1.01999327688,466844,685260.4,0.600282753826,12903473,0.158298509588,109447.651037,97902.3489626,0.718703675627,-179777,-518810,-1446570,88902,315996,512808,88785,214161,921168,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.015251959178,0.0269687664311,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-10-20T00:00:00.000+09:00",105500,106100,104000,105400,473987,-0.0075329566855,0.00285442435775,-0.0186219739292,54.9172225339,104747.315577,103859.057484,888.258093226,425.160605157,463.097488069,103575,101978,2664.20722545,0.0194677962028,0.107691068157,-0.44716141157,,,,,"2023-10-23T06:50:18.000+09:00",0,68324,0,-0.00948766603416,-0.0360531309298,0.00284629981025,0,-0.00659133709981,0.0197740112994,0.0176200820661,0.033556257232,0.00842749614067,0.00403378183261,0.00439371430806,0.0252771084008,24.6344530893,"train",103851.666667,0.0149090850733,1.01762008207,1.01490908507,474975.6,630989.15,0.751180903824,12429486,0.010785843148,109152.051192,97997.9488078,0.663616930984,-180194,-269919,-1126182,83813,217621,442840,99397,53452,672493,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.00935585861378,0.0113308767924,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-10-23T00:00:00.000+09:00",105400,106000,104000,104400,326339,-0.00948766603416,-0.0104265402844,-0.00948766603416,51.6305225293,104693.882411,103899.1273,794.755111505,499.079506427,295.675605078,103525,101994,2616.7638522,0.0191477882096,0.106803700348,-0.830410865028,,,,,"2023-10-24T06:50:18.000+09:00",674,-38986,0,0.00670498084291,-0.0124521072797,0.0210727969349,0,0,0.0189753320683,0.00845206471867,0.023589622919,0.00761259685349,0.0047804550424,0.00283214181109,0.0250647878563,24.2516769518,"train",103578.333333,0.0079328044797,1.00845206472,1.00793280448,438727.2,622266.2,0.524436326447,12103147,0.0249550754966,109053.426539,97996.5734607,0.579136440883,-194413,-301298,-1119862,128030,177464,437993,70991,128062,675598,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,-0.00191713971837,-0.00225984672964,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-10-24T00:00:00.000+09:00",105500,106300,103300,105100,384139,0.00670498084291,-0.0103578154426,0.00767018216683,53.7185728785,104756.36204,103988.080833,768.281207176,552.919846577,215.361360599,103565,102034,2644.13786276,0.0190582253568,0.10740604105,-0.626893654375,,,,,"2023-10-25T06:50:18.000+09:00",143,1705,0,0.0323501427212,-0.0513796384396,0.0313986679353,0,0.0105363984674,0.0287356321839,0.0148216096171,0.0300488072603,0.00731000197122,0.00526089292651,0.00204910904471,0.025158305069,24.4214273021,"train",103330,0.0171295848253,1.01482160962,1.01712958483,407493.8,609882.95,0.629856925825,12487286,0.108751769499,109126.753321,98003.2466793,0.637996051919,-203608,-332431,-739772,165899,206386,245836,46652,132877,470921,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,-0.00453378675346,-0.0210156911575,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-10-25T00:00:00.000+09:00",105800,109500,105800,108500,1039648,0.0323501427212,0.0178236397749,0.0493230174081,62.2440794703,105332.306342,104322.297068,1010.00927407,644.337732076,365.671541997,103820,102156,2769.55658685,0.0201328200245,0.11484124888,1.11001511994,,,,,"2023-10-26T06:50:18.000+09:00",-179,123020,0,-0.0294930875576,-0.0755760368664,-0.00829493087558,0,0.00666032350143,0.035204567079,0.0450780196494,0.062101100278,0.00930884123569,0.00593859660899,0.0033702446267,0.0255258671599,25.4488982043,"train",103155,0.051815229509,1.04507801965,1.05181522951,527092.6,626959,1.658239215,13526934,0.244377383529,109781.409229,97858.5907706,0.892524638046,-151827,-276090,-753971,82931,165725,191267,78894,123780,543971,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.0408837758925,0.0502132011011,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-10-26T00:00:00.000+09:00",106100,106900,104800,105300,581477,-0.0294930875576,-0.00847457627119,0.0233236151603,52.4509298702,105327.336135,104394.719507,932.616628205,701.993511302,230.623116903,103940,102168,2836.01683064,0.0212735543532,0.115049007539,-0.124944374112,,,,,"2023-10-27T06:50:18.000+09:00",1002,-40400,0,-0.0351377018044,-0.0531813865147,0.00664767331434,0,-0.0221198156682,0.0193548387097,0.0130844718107,0.0306553911205,0.00885675810261,0.0066666050456,0.00219015305701,0.0269327334344,24.8378953954,"train",102971.666667,0.0226113979574,1.01308447181,1.02261139796,561118,627911.9,0.926048702055,12945457,0.242488954263,109919.096922,97960.9030782,0.613729549612,-99555,-221076,-767864,29080,117642,158891,78828,118105,605727,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.00237273650372,0.00552066367482,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-10-27T00:00:00.000+09:00",106000,106000,99000,101600,1033993,-0.0351377018044,-0.0360531309298,-0.0145489815713,43.8585240286,104753.899807,104187.703247,566.196559468,674.834120935,-108.637561467,103865,102162,3133.44419988,0.0227105644544,0.116622392225,0.993794584178,,,,,"2023-10-30T06:50:18.000+09:00",1002,-80344,0,0.0147637795276,-0.00196850393701,0.0324803149606,0,0.00664767331434,0.0664767331434,-0.0218071535166,-0.00550106693291,0.00557280078217,0.00664206811944,-0.00106926733727,0.0308409862193,25.3777373783,"train",102706.666667,-0.0107750227184,0.978192846483,0.989224977282,673119.2,656800.9,1.57428681964,11911464,0.118378948628,109921.492384,97808.5076158,0.313010579696,-308099,-460336,-1095387,105596,228169,438062,218370,251850,690733,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.03676008989,-0.0413755185685,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2023-10-30T00:00:00.000+09:00",101600,104200,101600,103100,471152,0.0147637795276,-0.0124521072797,-0.00290135396518,47.6058269229,104499.453683,104107.132637,392.321046248,618.331505997,-226.01045975,103850,102148,3095.34104275,0.0229447442623,0.116755083909,-0.513270465114,,,,,"2023-10-31T06:50:18.000+09:00",2503,-2537,0,-0.0329776915616,0.0213385063046,0.00969932104753,1,0,0.0255905511811,-0.00722195474242,0.00931981047108,0.00380524778126,0.00599739579047,-0.00219214800921,0.0300227065252,24.6063907086,"train",102581.666667,0.0050528846935,0.992778045258,1.00505288469,702081.8,663589.35,0.710005367024,12382616,0.127397840246,109912.507732,97787.492268,0.438144408786,-308886,-390563,-1110217,100366,138061,319098,217091,269880,826811,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.0114026685371,0.00323389936884,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-10-31T00:00:00.000+09:00",104100,105300,99300,99700,715127,-0.0329776915616,-0.0513796384396,-0.00993048659384,40.9360243883,103761.076193,103780.678367,-19.602174039,490.74476999,-510.346944029,103800,102112,3302.81668255,0.023381737539,0.119093226206,0.140039613715,,,,,"2023-11-01T06:50:18.000+09:00",1669,-111466,0,0.00601805416249,0.037111334002,0.0481444332999,1,0.00969932104753,0.0581959262852,-0.0394990366089,-0.0236211219054,-0.000196611575115,0.00492221434293,-0.00511882591805,0.0331275494739,24.9901363842,"train",102436.666667,-0.0267156942501,0.960500963391,0.97328430575,768279.4,662644.5,1.07920159301,11667489,0.129005371659,109980.93844,97619.0615599,0.168335153331,-165076,-182544,-965470,14008,-34249,228738,152477,223930,762362,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,-0.0188858086766,-0.00521458927926,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-11-01T00:00:00.000+09:00",101100,101900,100000,100300,426695,0.00601805416249,-0.0755760368664,-0.00594648166501,42.4678883336,103228.602933,103522.85034,-294.247407323,333.746334528,-627.993741851,103770,102126,3224.04406237,0.0234173262072,0.120313529168,-0.621785223319,,,,,"2023-11-02T06:50:18.000+09:00",4179,-11627,0,-0.00598205383848,0.024925224327,0.0309072781655,1,0.0140421263791,0.0190571715145,-0.0334393369953,-0.0178798738813,-0.00293367305407,0.00332748090257,-0.00626115395664,0.0321440085979,24.4797457252,"train",102288.333333,-0.019438515308,0.966560663005,0.980561484692,645688.8,660484,0.646033817625,12094184,0.126156273278,110012.467461,97527.5325391,0.222065031035,66054,-242455,-974634,-150113,-4875,207949,76340,249296,792527,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,-0.00432878669283,0.00176591450755,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-11-02T00:00:00.000+09:00",102100,103000,99600,99700,1102768,-0.00598205383848,-0.0531813865147,0.0183861082737,41.3139595106,102685.740943,103239.676241,-553.935297704,156.210008081,-710.145305785,103860,102122,3236.61234363,0.0224636530732,0.114504634964,1.10058689391,,,,,"2023-11-03T06:50:18.000+09:00",3841,-347296,0,0.0170511534604,0.0401203610832,0.0300902708124,1,0.0179461615155,0.0338983050847,-0.0400539187368,-0.0237167309688,-0.00555602104016,0.00156680048226,-0.00712282152242,0.0324635139782,25.4232548966,"train",102186.666667,-0.0243345511482,0.959946081263,0.975665448852,749947,676342.3,1.63048799402,10991416,0.0997511171488,109806.225694,97913.7743063,0.150198275821,196759,-94249,-895091,-204978,-95997,187773,3013,194065,736958,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.0240393714839,-0.0514482822113,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-11-03T00:00:00.000+09:00",100900,101700,100400,101400,524655,0.0170511534604,-0.00196850393701,0.0283975659229,45.8070341055,102487.934644,103103.403927,-615.469282502,1.87414996455,-617.343432467,104000,102184,3148.28289051,0.0226980917444,0.106996377752,-0.414471630648,,,,,"2023-11-06T06:50:18.000+09:00",4103,99774,0,0.0384615384615,0.0226824457594,0.00986193293886,1,0.012036108325,0.0130391173521,-0.025,-0.00767243404055,-0.00606971678996,1.84827412678e-05,-0.00608819953123,0.0310481547388,24.6973245529,"train",102133.333333,-0.00718015665796,0.975,0.992819843342,648079.4,683497.65,0.767603224386,11516071,0.109175576536,109563.811643,98436.1883569,0.26634723039,9064,134619,-975946,-120706,-260551,159606,114985,120545,844293,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.00628772691799,0.00513406842337,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-11-06T00:00:00.000+09:00",103900,105300,102700,105300,794809,0.0384615384615,0.0213385063046,0.0723014256619,54.4271879428,102920.560083,103266.114747,-345.554663383,-67.611612705,-277.943050678,104355,102318,3201.97696976,0.0240164559186,0.0940116536734,0.241978456655,,,,,"2023-11-07T06:50:18.000+09:00",11365,123515,0,-0.0180436847104,-0.0303893637227,-0.0351377018044,0,0.0246548323471,0.025641025641,0.00905562742561,0.0291444320647,-0.00328162073489,-0.000642085590741,-0.00263953514414,0.0304081383643,25.1504258113,"train",102161.666667,0.0307192847937,1.00905562743,1.03071928479,712810.8,703286.1,1.13013608544,12310880,0.190980171512,109260.29306,99449.7069405,0.596324520118,459391,525822,-672435,-523487,-628728,-221961,61204,93409,919113,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0181308427,-0.0349353031726,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-11-07T00:00:00.000+09:00",105000,105000,102600,103400,500058,-0.0180436847104,0.037111334002,-0.0161750713606,50.2348981127,102994.320071,103276.032173,-281.712102383,-110.431710641,-171.280391742,104270,102412,3166.12147192,0.0189763454992,0.0941713475298,-0.470509644992,,,,,"2023-11-08T06:50:18.000+09:00",1839,28615,0,-0.00580270793037,-0.000967117988395,-0.0222437137331,0,-0.002849002849,0.022792022792,-0.00834372302676,0.00964730695622,-0.00272448841763,-0.0010680049385,-0.00165648347913,0.0306201302894,24.6688396118,"train",102166.666667,0.0120717781403,0.991656276973,1.01207177814,669797,644323,0.776098323356,11810822,0.0393355506477,109179.623203,99360.3767965,0.41139849598,166920,237747,-793194,-302827,-412832,-142256,127211,168799,954113,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.00529818719508,-7.95415213585e-05,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2023-11-08T00:00:00.000+09:00",104600,106400,102700,102800,578249,-0.00580270793037,0.024925224327,-0.0356472795497,48.9525870637,102964.424675,103240.770531,-276.345855418,-143.614539596,-132.731315822,104080,102496,3204.2556525,0.0186900677828,0.0927684520671,-0.0751330789742,,,,,"2023-11-09T06:50:18.000+09:00",1002,-35845,0,0.00875486381323,0.0379377431907,-0.0272373540856,1,0.0116054158607,0.0357833655706,-0.0122982321291,0.00296596940368,-0.00268818925504,-0.00139702859529,-0.00129116065975,0.0311698020671,24.8083004828,"train",102173.333333,0.00613336813259,0.987701767871,1.00613336813,700107.8,594933.5,0.971955689165,11232573,-0.137611346478,108907.670246,99252.3297544,0.367430879193,37593,106158,-1061836,-166260,-276698,89747,125029,169234,997610,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.00333819453939,0.0103914767197,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-11-09T00:00:00.000+09:00",103100,104900,103000,103700,390517,0.00875486381323,0.0401203610832,-0.0216981132075,50.9741574506,103077.59011,103274.787528,-197.197418561,-154.331115389,-42.8663031716,103965,102588,3125.38024875,0.0187991130993,0.0913416643638,-0.854043042156,,,,,"2023-11-10T06:50:18.000+09:00",-1642,48276,0,0,0.0453230472517,-0.0810028929605,1,0.00291828793774,0.0184824902724,-0.00254893473765,0.0108394744025,-0.00190161445092,-0.00148824605004,-0.000413368400884,0.0301386716369,24.4244841755,"train",102156.666667,0.0151075146018,0.997451065262,1.0151075146,557657.6,583891.65,0.668817579426,11623090,-0.0544211413196,108713.168068,99216.8319322,0.472094500846,-343640,-14577,-848712,251301,-172449,165192,90072,180468,706799,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,0.00650017480339,0.0188039378188,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-11-10T00:00:00.000+09:00",103300,104200,102100,103700,315618,0,0.0226824457594,-0.0133206470029,50.9741574506,103173.345477,103306.284748,-132.939270954,-150.052746502,17.1134755483,103895,102696,3052.13880241,0.0187190434403,0.0908681023755,-1.13231312865,,,,,"2023-11-13T06:50:18.000+09:00",0,-5198,0,-0.0154291224687,0.0192864030858,-0.0877531340405,1,-0.00385728061716,0.0202507232401,-0.00187689494201,0.00977642751422,-0.00128196018277,-0.00144698887659,0.000165028693812,0.0294323896086,24.2115452948,"train",102186.666667,0.0148094989562,0.998123105058,1.01480949896,515850.2,578006.1,0.546046140344,11623090,-0.0174904728514,108615.370748,99174.6292518,0.479344842767,-185397,43286,-552350,157868,-134258,50981,28745,82559,508406,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.0071773489131,0.0168894092443,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-11-13T00:00:00.000+09:00",105100,105100,102100,102100,336661,-0.0154291224687,-0.0303893637227,-0.0322274881517,47.1262480754,103008.215404,103216.930323,-208.714918601,-161.785180922,-46.9297376793,103725,102746,3048.41460224,0.0189658729017,0.0910448029542,-0.981227159623,,,,,"2023-11-14T06:50:18.000+09:00",500,-41829,0,0.0117531831538,0.0440744368266,-0.0695396669931,1,0.0135004821601,0.0289296046287,-0.0156664256447,-0.00628734938586,-0.00204422055437,-0.00158457571912,-0.000459644835253,0.0298571459573,24.2605397725,"train",102158.333333,-0.000571009054572,0.984333574355,0.999428990945,424220.6,569460.1,0.591193307485,11286429,-0.0918794837426,108446.811093,99003.1889068,0.327926195275,-68026,-421259,-587298,97386,344175,30972,-33522,74508,565859,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0129806442601,0.00343545545383,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2023-11-14T00:00:00.000+09:00",103100,104100,102600,103300,293782,0.0117531831538,-0.000967117988395,-0.0273069679849,50.1647358307,103053.105342,103223.083632,-169.978290193,-163.423802776,-6.55448741671,103580,102820,2973.52784493,0.0191073293055,0.0885309728505,-1.07607627932,,,,,"2023-11-15T06:50:18.000+09:00",12483,-6911,0,0.0329138431752,0.0493707647628,-0.0638915779284,1,0.00979431929481,0.0146914789422,-0.00270322456073,0.00466835246061,-0.00164548199606,-0.00158203100461,-6.34509914493e-05,0.0287853615192,24.1359859298,"train",102188.333333,0.0108786064945,0.997296775439,1.01087860649,382965.4,557133.9,0.527309503155,11580211,-0.116036557819,108165.019084,98994.9809161,0.469465775946,-119445,-300942,-578170,83881,214259,-26436,34209,87466,613072,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,-0.000515096541373,-0.0137755996773,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2023-11-15T00:00:00.000+09:00",105700,106800,104700,106700,656732,0.0329138431752,0.0379377431907,0.00093808630394,57.599550928,103614.166058,103480.632993,133.533065856,-104.03242905,237.565494906,103585,102952,3011.13299887,0.0204920153638,0.088784672483,0.363895473205,,,,,"2023-11-16T06:50:18.000+09:00",32474,73485,0,0.0159325210872,0.00843486410497,-0.102155576382,1,0.0232333010649,0.0203291384318,0.0300719216103,0.0364053150983,0.00125148140446,-0.000974999335048,0.00222648073951,0.0282205529416,24.9728077368,"train",102306.666667,0.0429427863938,1.03007192161,1.04294278639,398662,567887.8,1.15644674881,12236943,-0.094902549412,108183.38015,98986.6198504,0.838706229006,-64525,-58832,-471219,9733,41735,-74113,56521,14051,556361,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,0.0109596666623,0.0138126205459,,,1,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-11-16T00:00:00.000+09:00",106600,111800,106500,108400,1367614,0.0159325210872,0.0453230472517,0.0207156308851,60.7523866839,104350.448203,103845.030549,505.417654602,17.8575876808,487.560066922,103695,103150,3174.62349895,0.020746976899,0.0952058003892,2.53362113533,,,,,"2023-11-17T06:50:18.000+09:00",166,7359,0,-0.0249077490775,-0.0221402214022,-0.107011070111,0,-0.000937207122774,0.049671977507,0.0453734509861,0.0508967523025,0.00466252448895,0.000164737893734,0.00449778659522,0.0292861946397,25.7221615416,"train",102448.333333,0.0580943239682,1.04537345099,1.05809432397,594081.4,615701,2.22123075974,13604557,0.0569338039081,108631.182736,98758.8172643,0.976582842648,-29047,-106666,-436568,-55053,37821,-112983,86866,71302,563940,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.0153252832953,0.0137703188533,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-11-17T00:00:00.000+09:00",109100,109100,105600,105700,558146,-0.0249077490775,0.0192864030858,0.00284629981025,53.897517389,104558.071557,103982.435693,575.635863397,129.413242824,446.222620573,103710,103272,3197.8646776,0.0214480967246,0.095624115492,-0.209133419741,,,,,"2023-11-20T06:50:18.000+09:00",500,-115922,0,0.0085146641438,-0.00756859035005,-0.0804162724693,0,0.00645756457565,0.0322878228782,0.0191881207212,0.0235107289488,0.00544594005106,0.00122434477601,0.00422159527505,0.0302541596745,24.8007360278,"train",102571.666667,0.0304990006987,1.01918812072,1.0304990007,642587,619908.95,0.900367707225,13046411,0.0497593235265,108668.588509,98751.4114912,0.700661942048,-190018,-305563,-587994,11372,67763,-98877,190625,249346,704300,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,-0.0175409187035,-0.010051564343,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-11-20T00:00:00.000+09:00",106100,107400,105300,106600,360450,0.0085146641438,0.0440744368266,0.0210727969349,55.6921674126,104872.214394,104176.329346,695.885048482,242.707603956,453.177444526,103820,103354,3119.44577205,0.0213931042164,0.0984439422841,-0.889156041091,,,,,"2023-11-21T06:50:18.000+09:00",9328,-35145,0,0.0168855534709,-0.0234521575985,-0.0984990619137,0,0.00378429517502,0.0198675496689,0.0267771142362,0.0314066219014,0.00652800233097,0.00227680679133,0.00425119553965,0.0292630935465,24.3719473206,"train",102705,0.0379241516966,1.02677711424,1.0379241517,647344.8,621614.5,0.579860991016,13406861,0.104865153564,108930.225044,98709.774956,0.772003676558,-408278,-399084,-685084,179972,124321,-22171,229388,276961,714758,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,-0.000129585506985,-0.00903095195511,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-11-21T00:00:00.000+09:00",106900,109400,106900,108400,553572,0.0168855534709,0.0493707647628,0.0313986679353,59.1197190562,105414.950641,104489.193839,925.756802626,379.31744369,546.439358936,103985,103478,3096.62821691,0.0216360540694,0.105123411387,-0.264609976119,,,,,"2023-11-22T06:50:18.000+09:00",4320,134424,0,-0.00738007380074,-0.0359778597786,-0.0931734317343,0,0.00281425891182,0.0234521575985,0.0424580468337,0.0475656661319,0.00854019190614,0.00349923841042,0.00504095349572,0.0285666809678,24.817730472,"train",102866.666667,0.0537913156189,1.04245804683,1.05379131562,699302.8,630086.15,0.87856557393,13960433,0.1169004429,109450.628967,98519.3710334,0.903887642851,-164361,-151582,-397321,55556,9496,-223326,102290,139383,619578,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,0.00917039611703,0.0120520807499,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-11-22T00:00:00.000+09:00",107900,108200,106600,107600,362536,-0.00738007380074,0.00843486410497,-0.00829493087558,57.0089125547,105751.112081,104719.623925,1031.48815641,509.751586234,521.736570178,103940,103620,3004.0119157,0.0205340288786,0.102545991014,-0.838599134885,,,,,"2023-11-23T06:50:18.000+09:00",334,49032,0,-0.0148698884758,-0.0390334572491,-0.0780669144981,0,-0.00461254612546,0.0147601476015,0.0352126226669,0.0384095734414,0.00958632115625,0.00473746827355,0.0048488528827,0.0279183263541,24.3870549854,"train",103016.666667,0.0444911826565,1.03521262267,1.04449118266,640463.6,596230.55,0.608046669195,13597897,0.00595096980522,109269.315153,98610.684847,0.843383708312,16349,-224689,-419818,-43211,14819,-225019,11995,204820,637401,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.0078899486424,-0.00444253325656,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-11-23T00:00:00.000+09:00",107900,108200,105300,106000,536208,-0.0148698884758,-0.0221402214022,0.00664767331434,52.9379434512,105789.40253,104814.466597,974.935933237,602.788455635,372.147477603,103975,103744,2996.58249315,0.0197224601952,0.103363170744,-0.207046452149,,,,,"2023-11-24T06:50:18.000+09:00",1668,-84827,0,-0.0103773584906,-0.0311320754717,-0.061320754717,0,0.00278810408922,0.0269516728625,0.0194758355374,0.0217458359038,0.00919750880412,0.00568668354372,0.0035108252604,0.0282696461618,24.7634717976,"train",103131.666667,0.0278123434445,1.01947583554,1.02781234344,474182.4,593967.1,0.902757071898,13061689,0.00978438031332,109348.592839,98601.4071609,0.688421421258,4697,-365340,-580832,-18611,160763,-69862,7945,198040,643875,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,-0.0161678141835,-0.0165516748521,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-11-24T00:00:00.000+09:00",106300,106800,104800,104900,359388,-0.0103773584906,-0.00756859035005,0.0324803149606,50.2796397694,105652.571372,104820.802404,831.768967123,648.584557932,183.184409191,104140,103866,2925.39802935,0.018160179452,0.101276758669,-0.760469225362,,,,,"2023-11-27T06:50:18.000+09:00",669,-48911,0,-0.00762631077216,-0.023832221163,-0.0495710200191,0,0.00283018867925,0.0188679245283,0.00729786825427,0.00995513450022,0.0079291607924,0.00618288425102,0.00174627654138,0.0278874931301,24.3529206582,"train",103241.666667,0.0160626362095,1.00729786825,1.01606263621,434430.8,560236.85,0.641492968554,12702301,0.0705805946182,109413.480824,98866.5191761,0.572058667262,-162868,-124432,-252090,162961,161085,-165961,-5296,-56538,395912,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,-0.00308897219416,-0.00917634866189,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-11-27T00:00:00.000+09:00",105300,106000,103800,104100,418757,-0.00762631077216,-0.0234521575985,0.00969932104753,48.3769920962,105413.714238,104767.409634,646.304603733,648.128567093,-1.82396335931,104190,103964,2873.5838844,0.0180138246677,0.100815992693,-0.523526567211,,,,,"2023-11-28T06:50:18.000+09:00",4669,-40151,0,0.00384245917387,-0.0240153698367,-0.0393852065322,0,0.00381315538608,0.0209723546235,-0.000863806507342,0.00130814512716,0.00620849763433,0.00622601889618,-1.7521261857e-05,0.0276040718962,24.498153333,"train",103316.666667,0.00758186804323,0.999136193493,1.00758186804,446092.2,557617.1,0.750975893673,12283544,-0.00888351522936,109442.009139,98937.9908606,0.491431850401,29558,213147,-81374,151859,-13294,-173526,-186849,-211417,233461,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.00723778704218,-0.00179808991327,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2023-11-28T00:00:00.000+09:00",105000,105800,103700,104500,543628,0.00384245917387,-0.0359778597786,0.0481444332999,49.4078621787,105273.142816,104747.601513,525.541303599,623.611114394,-98.0698107949,104430,104074,2818.32789266,0.0162818169254,0.0925249512499,-0.0206041578985,,,,,"2023-11-29T06:50:18.000+09:00",12837,-82105,0,-0.0105263157895,-0.0325358851675,-0.0430622009569,0,0.00864553314121,0.0201729106628,0.000670305467777,0.0040932413475,0.00502910338372,0.00596757047267,-0.000938467088947,0.0269696449058,24.7629628188,"train",103398.333333,0.0106545882429,1.00067030547,1.01065458824,444103.4,549042.15,0.990138917385,12827172,0.105609651281,109261.19033,99598.8096705,0.507244591418,325499,124520,-90257,-17478,87729,-101348,-318838,-223088,172560,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.00661569618383,-0.00379715822817,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-11-29T00:00:00.000+09:00",104200,104900,103000,103400,536827,-0.0105263157895,-0.0390334572491,0.0309072781655,46.6490579376,104984.966998,104647.779178,337.187819977,566.32645551,-229.138635534,104585,104058,2752.73304318,0.0165001394005,0.0856179270235,-0.0678219846635,,,,,"2023-11-30T06:50:18.000+09:00",1826,-65995,0,-0.00676982591876,-0.0328820116054,-0.0154738878143,0,-0.00287081339713,0.0181818181818,-0.0113304967252,-0.0063233965673,0.00326100406167,0.00547704502428,-0.00221604096261,0.0266221764331,24.7397914025,"train",103453.333333,-0.000515530351849,0.988669503275,0.999484469648,478961.6,554548.75,0.96804293581,12290345,0.0176865424365,109062.175449,100107.824551,0.367662099293,371712,230931,53568,-97819,106477,-113667,-270019,-338552,49553,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.00975304632688,-0.0178752942815,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2023-11-30T00:00:00.000+09:00",103000,104000,102500,102700,925212,-0.00676982591876,-0.0311320754717,0.0300902708124,44.9297683243,104633.433614,104503.499239,129.934374746,479.048039358,-349.113664611,104735,104026,2663.25211152,0.0165192602107,0.0761276575276,1.54895126208,,,,,"2023-12-01T06:50:18.000+09:00",10801,-136204,0,-0.00292112950341,-0.0720545277507,-0.0126582278481,0,-0.00386847195358,0.0145067698259,-0.0194299899747,-0.0127468132967,0.00126518378526,0.00466453787106,-0.0033993540858,0.0259323477266,25.2773455754,"train",103523.333333,-0.00795311845961,0.980570010025,0.99204688154,556762.4,545670.95,1.69554930494,11365133,0.0342438057221,108721.615106,100748.384894,0.244770946516,286149,494599,8016,-121666,-116349,-90214,-158790,-378152,71658,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.0129131462485,-0.0180046880364,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-12-01T00:00:00.000+09:00",103200,103800,102300,102400,465918,-0.00292112950341,-0.023832221163,0.00986193293886,44.1782789352,104289.828443,104347.684481,-57.856038181,371.66722385,-429.523262031,104785,103926,2580.16267499,0.0161558495032,0.0733016309992,-0.312748033621,,,,,"2023-12-04T06:50:18.000+09:00",333,15722,0,-0.0078125,-0.076171875,-0.0283203125,0,0.00486854917235,0.014605647517,-0.022760891349,-0.0146835248157,-0.000565000372861,0.00362956273291,-0.00419456310577,0.0251969011229,24.5884069236,"train",103570,-0.0112967075408,0.977239108651,0.988703292459,578068.4,542734.1,0.858464577774,10899215,-0.0568285648534,108625.455702,100944.544298,0.189489973979,404582,691970,305261,-167592,-242824,-148234,-229844,-447636,-172269,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.00902227736523,0.00241746226266,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-12-04T00:00:00.000+09:00",103100,103300,101300,101600,506453,-0.0078125,-0.0240153698367,-0.0351377018044,42.153508385,103876.008682,104144.152297,-268.143614826,243.705056115,-511.84867094,104600,103850,2538.72248392,0.0136972821954,0.0778745095445,-0.0915685751515,,,,,"2023-12-05T06:50:18.000+09:00",11348,-116072,0,-0.00492125984252,-0.0649606299213,-0.0374015748031,0,0.0068359375,0.01953125,-0.0286806883365,-0.0216658642273,-0.00263920880734,0.00239867181215,-0.00503788061949,0.0249874260228,24.6639856188,"train",103555,-0.0188788566462,0.971319311663,0.981121143354,595607.6,528316.3,0.958617025445,10392762,-0.181531215297,108672.836849,100527.163151,0.131706337487,538904,740277,133081,-260107,-305489,149713,-280114,-431817,-291765,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,-0.0117805480317,-0.00935981395967,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-12-05T00:00:00.000+09:00",101600,102200,100900,101100,404265,-0.00492125984252,-0.0325358851675,-0.0222437137331,40.8920565412,103448.930423,103918.659534,-469.729110888,101.018222714,-570.747333602,104485,103786,2450.24230649,0.0132037688371,0.082768135877,-0.496428546281,,,,,"2023-12-06T06:50:18.000+09:00",666,18748,0,-0.0108803165183,-0.0435212660732,-0.0395647873393,0,0,0.0127952755906,-0.0323969947839,-0.0258801765171,-0.00464618309484,0.000999191124769,-0.00564537421961,0.0242358289465,24.4336912875,"train",103536.666667,-0.0235343356621,0.967603005216,0.976465664338,567735,523526.65,0.772195646583,9988497,-0.174043193408,108809.014339,100160.985661,0.108581316461,543229,712329,384325,-174219,-273090,38394,-372883,-432197,-428436,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.00329759142689,0.0133522881708,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-12-06T00:00:00.000+09:00",101300,101600,99900,100000,772580,-0.0108803165183,-0.0328820116054,-0.0272373540856,38.1847684364,102918.325743,103628.388458,-710.062714802,-61.197964789,-648.864750013,104345,103718,2396.65357032,0.0133410576794,0.0900529382691,0.972462652683,,,,,"2023-12-07T06:50:18.000+09:00",22194,-129200,0,-0.047,-0.042,-0.009,0,0.00197823936696,0.0168150346192,-0.0416407111026,-0.0358472010644,-0.00710062714802,-0.00061197964789,-0.00648864750013,0.0239665357032,25.0704163072,"train",103528.333333,-0.0340808474331,0.958359288897,0.965919152567,614885.6,533243.2,1.44883235267,9215917,-0.189093456794,109043.286922,99646.7130782,0.0375974187745,438102,758360,705770,-159491,-304496,-141465,-280172,-457789,-577470,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,-0.011321325547,-0.0184536524744,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-12-07T00:00:00.000+09:00",99200,99500,95100,95300,2316717,-0.047,-0.0720545277507,-0.0810028929605,29.2684573674,101746.275629,103011.470794,-1265.19516556,-301.997404944,-963.197760619,103925,103566,2575.46402958,0.0164204337722,0.118080459219,3.68769546479,,,,,"2023-12-08T06:50:18.000+09:00",826,-216124,0,-0.00734522560336,0.0157397691501,0.0283315844701,1,-0.008,0.044,-0.0829925426991,-0.0798138385184,-0.0132759198905,-0.00316891295849,-0.010107006932,0.0270248061866,26.1204467449,"train",103453.333333,-0.078811702539,0.917007457301,0.921188297461,893186.6,629553.2,3.67993840711,6899200,-0.37517798337,110060.755862,97789.2441378,-0.202847391077,281722,735850,758443,-21311,-205134,-122899,-257220,-530247,-639057,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.045673548718,-0.0392639529492,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-12-08T00:00:00.000+09:00",96100,96300,93800,94600,1346294,-0.00734522560336,-0.076171875,-0.0877531340405,28.2118550484,100646.848609,102388.398884,-1741.55027467,-589.907978889,-1151.64229578,103470,103396,2570.07374175,0.0164072324776,0.142303896665,1.39490018328,,,,,"2023-12-11T06:50:18.000+09:00",19376,-81328,0,0.00422832980973,0.0274841437632,0.0274841437632,1,0.00839454354669,0.0262329485834,-0.0857253310138,-0.0850709892065,-0.0184096223538,-0.00623581373033,-0.0121738086235,0.0271677985386,25.5702789453,"train",103383.333333,-0.0849588908593,0.914274668986,0.915041109141,1069261.8,681087,1.97668432961,5552906,-0.445624714611,110832.092094,96107.907906,-0.102410285473,525075,832822,1094797,-135078,-240576,-254552,-394399,-596752,-851580,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.0176900393526,-0.0284593426717,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-12-11T00:00:00.000+09:00",95000,96400,94300,95000,1155003,0.00422832980973,-0.0649606299213,-0.0695396669931,29.7720130437,99778.102669,101841.110077,-2063.00740831,-884.527864772,-1178.47954353,103115,103228,2536.49704591,0.0163083557362,0.159552403116,0.900823996071,,,,,"2023-12-12T06:50:18.000+09:00",11684,-168579,0,0.0178947368421,0.0115789473684,0,1,0.00422832980973,0.0221987315011,-0.0786985404645,-0.0797070562251,-0.0217158674559,-0.00931081962918,-0.0124050478267,0.0266999689043,25.4212456699,"train",103313.333333,-0.0804671871975,0.921301459535,0.919532812802,1198971.8,722004.1,1.59971806254,6707909,-0.317070221623,111341.123024,94888.8769764,0.00675427679097,1518323,1737779,2292119,-269043,-313432,-507894,-1260867,-1438542,-1804815,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,0.00124562631269,-0.00164856844045,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-12-12T00:00:00.000+09:00",96000,97100,95400,96700,980503,0.0178947368421,-0.0435212660732,-0.0638915779284,36.1255643258,99304.5484122,101460.287109,-2155.73869639,-1138.7700311,-1016.96866529,102785,103148,2505.31868549,0.0166463038542,0.169024753225,0.473591482363,,,,,"2023-12-13T06:50:18.000+09:00",42548,9334,0,-0.00930713547053,0.0165460186143,-0.0206825232678,1,0.0105263157895,0.0178947368421,-0.0592012453179,-0.0625121185093,-0.0222930578737,-0.0117763188324,-0.0105167390413,0.025908156003,25.2751896657,"train",103275,-0.0636649721617,0.940798754682,0.936335027838,1314219.4,756340.15,1.29637835569,7688412,-0.257278355512,111471.60463,94098.3953699,0.149748074242,1887243,2079864,2765131,-389350,-420265,-596130,-1521527,-1678891,-2194793,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.0139705438558,0.012770522535,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-12-13T00:00:00.000+09:00",96900,97200,95700,95800,547785,-0.00930713547053,-0.042,-0.102155576382,34.3535927379,98765.3871181,101041.006582,-2275.61946401,-1366.13991768,-909.479546334,102240,103046,2433.51020796,0.0144734865985,0.176014601208,-0.427537692957,,,,,"2023-12-14T06:50:18.000+09:00",1272,-86181,0,0.0104384133612,0.035490605428,-0.00730688935282,1,0.00206825232678,0.0155118924509,-0.0629890453834,-0.0703181103585,-0.0237538566181,-0.0142603331699,-0.00949352344817,0.0254019854693,24.6836561172,"train",103135,-0.0711203762059,0.937010954617,0.928879623794,1269260.4,750892.8,0.729511589404,7140627,-0.33935043724,111237.866414,93242.1335862,0.142137385472,1702349,2097069,2861671,-476841,-557926,-741126,-1249131,-1565711,-2157232,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.000399917427192,0.00286634254693,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-12-14T00:00:00.000+09:00",97100,97200,96000,96800,1033739,0.0104384133612,0.0157397691501,-0.107011070111,37.9929552826,98463.0198691,100726.857946,-2263.83807724,-1545.67954959,-718.158527646,101660,103024,2359.68805024,0.0141162381503,0.173690350888,0.653043574905,,,,,"2023-12-15T06:50:18.000+09:00",-134495,44665,0,0.00413223140496,0.0278925619835,-0.0227272727273,1,0.0135699373695,0.0125260960334,-0.0478064135353,-0.0604131076254,-0.0233867569962,-0.015967763942,-0.00741899305419,0.0243769426678,25.3290951577,"train",103010,-0.0602854091836,0.952193586465,0.939714590816,1012664.8,734199.05,1.40798193623,8174366,-0.369803733742,110488.680536,92831.3194644,0.224760683072,493387,1949444,2814553,-273725,-565846,-726566,-234004,-1415326,-2125685,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.00291265767195,-0.00316325549607,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-12-15T00:00:00.000+09:00",96900,97400,96400,97200,925632,0.00413223140496,0.0274841437632,-0.0804162724693,39.4392287874,98268.70912,100465.60921,-2196.90008956,-1675.92365759,-520.976431979,101235,102996,2262.56747523,0.013530999207,0.174410019002,0.377344056649,,,,,"2023-12-18T06:50:18.000+09:00",31499,-135834,0,-0.011316872428,0.0257201646091,-0.0606995884774,1,0.00103305785124,0.0103305785124,-0.0398577567047,-0.0562740300594,-0.0226018527733,-0.0172420129381,-0.00535983983518,0.0232774431608,25.2227580169,"train",102840,-0.0548424737456,0.960142243295,0.945157526254,928532.4,752573.35,1.22995585746,9099998,-0.262194575452,110063.199137,92406.8008631,0.271470945691,142291,1697080,3097440,-245661,-530848,-853163,96431,-1188061,-2288987,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.00348515415738,0.00684461199478,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-12-18T00:00:00.000+09:00",97400,97400,96100,96100,537938,-0.011316872428,0.0115789473684,-0.0984990619137,36.8909517878,97935.0615631,100142.23075,-2207.16918652,-1782.17276337,-424.996423149,100710,102954,2193.81265557,0.0132955679413,0.173526765182,-0.49380506566,,,,,"2023-12-19T06:50:18.000+09:00",3780,-139205,0,0.0228928199792,0.0405827263267,-0.05098855359,1,0.00205761316872,0.0133744855967,-0.0457749975176,-0.0665734211395,-0.0229674212958,-0.018544981929,-0.0044224393668,0.0228284355418,24.6686431858,"train",102685,-0.0641281589327,0.954225002482,0.935871841067,805119.4,761447.75,0.706467384006,8562060,-0.31813088948,109447.940261,91972.0597393,0.236207855487,-33502,545244,3236447,-276090,-564973,-1197188,308209,3365,-2078411,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.0126041448148,-0.0264067556454,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-12-19T00:00:00.000+09:00",95000,99300,94800,98300,1234344,0.0228928199792,0.0165460186143,-0.0931734317343,44.6006529644,97991.205938,100005.769213,-2014.56327461,-1828.65086562,-185.912408986,100205,102818,2358.54032303,0.0138449463888,0.160501193594,0.951492285021,,,,,"2023-12-20T06:50:18.000+09:00",9821,173005,0,0.00915564598169,0.0172939979654,-0.0661241098678,1,-0.0114464099896,0.0468262226847,-0.0190110273938,-0.0439417222665,-0.0204940312778,-0.0186027554997,-0.00189127577809,0.0239932891457,25.521829519,"train",102585,-0.0417702393137,0.980988972606,0.958229760686,855887.6,795486.35,1.55168470207,9796404,-0.261728501061,108246.511052,92163.488948,0.381552112055,211349,273550,3190263,-452055,-628551,-1234177,215629,321830,-2012346,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,0.0222344280139,0.0142672676618,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-12-20T00:00:00.000+09:00",99000,99500,98300,99200,570657,0.00915564598169,0.035490605428,-0.0780669144981,47.4300135056,98177.1742552,99946.0826043,-1768.90834903,-1816.7023623,47.7940132682,99785,102670,2275.78744281,0.0141553220739,0.146225453531,-0.518561510029,,,,,"2023-12-21T06:50:18.000+09:00",63379,55610,0,0.00302419354839,0.0262096774194,-0.0806451612903,1,0.00712105798576,0.0122075279756,-0.00586260459989,-0.0337976039739,-0.0178317373895,-0.018313531878,0.00048179448859,0.0229414056735,24.7594369009,"train",102515,-0.0323367312101,0.9941373954,0.96766326879,860462,805892.4,0.708105697485,10367061,-0.200450829416,107080.55344,92489.4465597,0.459907085543,338901,333632,3419992,-496205,-550212,-1306157,124126,185196,-2176856,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.0086559597881,0.00370300704425,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-12-21T00:00:00.000+09:00",98500,100400,98500,99500,543574,0.00302419354839,0.0278925619835,-0.061320754717,48.3764574115,98380.6859083,99913.0394484,-1532.35354012,-1759.83259787,227.479057744,99460,102540,2248.94548261,0.0140018008113,0.135032713464,-0.579352233986,,,,,"2023-12-22T06:50:18.000+09:00",12934,39721,0,0.00201005025126,0.0190954773869,-0.0572864321608,1,-0.0070564516129,0.0191532258065,0.000402171727327,-0.0296469670373,-0.0154005380917,-0.0176867597775,0.00228622168587,0.0226024671619,24.713834054,"train",102458.333333,-0.0288735258235,1.00040217173,0.971126474176,762429,806260.7,0.67419136267,10910635,-0.133396927321,106175.176841,92744.8231594,0.502978328118,-97812,-45955,3133938,-131903,-423151,-1310480,210601,447970,-1875755,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.00848645878191,0.00712625848616,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-12-22T00:00:00.000+09:00",100400,100400,99000,99700,319969,0.00201005025126,0.0257201646091,-0.0495710200191,49.0352075178,98583.657307,99897.2587485,-1313.60144151,-1670.5863666,356.984925082,99200,102432,2188.30651957,0.0139382425821,0.125771552231,-1.06342709206,,,,,"2023-12-26T06:50:18.000+09:00",20701,1565,0,0.00300902708124,-0.00200601805416,-0.0581745235707,0,0.00904522613065,0.0140703517588,0.00504032258065,-0.0266713527023,-0.0131755410383,-0.0167561320621,0.00358059102389,0.0219489119315,24.1859003511,"train",102401.666667,-0.0263830341303,1.00504032258,0.97361696587,641296.4,804289.75,0.397828021556,11230604,-0.091490473427,105438.268991,92961.7310093,0.540075219644,-429773,-298514,2923358,55000,-327890,-1342138,379943,605342,-1627107,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.00220620258855,0.00761835333233,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-12-26T00:00:00.000+09:00",100600,100600,99200,100000,313537,0.00300902708124,0.0405827263267,-0.0393852065322,50.0645451409,98801.5561828,99904.8692116,-1103.31302874,-1557.13169902,453.818670284,98995,102322,2131.99891103,0.0139331245637,0.117930912227,-1.05441448699,,,,,"2023-12-27T06:50:18.000+09:00",54825,22130,0,0,-0.022,-0.06,0,0.00902708124373,0.0140421263791,0.0101520278802,-0.0226930669846,-0.0110331302874,-0.0155713169902,0.00453818670284,0.0213199891103,24.1685981194,"train",102345,-0.0229126972495,1.01015202788,0.977087302751,596416.2,799028.75,0.392397645266,11544141,-0.0462688607888,104832.285328,93157.714672,0.586084536179,-771754,-404620,2618680,250019,-24103,-1207997,541025,418012,-1448982,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,0.00182418840011,0.01035732223,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2023-12-27T00:00:00.000+09:00",100000,100000,98700,100000,306136,0,0.0172939979654,-0.0430622009569,50.0645451409,98985.9321547,99911.9159367,-925.983781939,-1430.90211561,504.918333669,98770,102198,2072.57041738,0.0138788846653,0.107171695501,-1.02379707092,,,,,"2023-12-28T06:50:18.000+09:00",-6392,-9849,0,0.018,-0.029,-0.065,0,0,0.013,0.0124531740407,-0.021507270201,-0.00925983781939,-0.0143090211561,0.00504918333669,0.0207257041738,24.1447101916,"train",102333.333333,-0.0228013029316,1.01245317404,0.977198697068,410774.6,787154.15,0.388914928544,11544141,-0.0814980776002,104062.674182,93477.3258177,0.616198348664,-338401,-595705,2470038,96015,124919,-1196987,251004,483345,-1305913,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.00419197799116,-0.0134969469788,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2023-12-28T00:00:00.000+09:00",99900,101900,99500,101800,751858,0.018,0.0262096774194,-0.0154738878143,56.2178109442,99418.8656694,100051.774015,-632.908346046,-1271.3033617,638.395015649,98690,102102,2095.95824471,0.0143958876541,0.102407055731,-0.0987228602029,,,,,"2024-01-02T06:50:18.000+09:00",34358,214052,0,-0.00392927308448,-0.0265225933202,-0.073673870334,0,-0.001,0.024,0.0315128179147,-0.00295782648724,-0.00621717432266,-0.0124882452033,0.00627107088064,0.0205889807928,25.0610681384,"train",102348.333333,-0.00535752088456,1.03151281791,0.994642479115,447014.8,797905.7,0.94228929559,12295999,0.000354302519709,103743.276165,93636.723835,0.807721159347,-232915,-870330,2318731,81625,249940,-1162694,159440,640656,-1197648,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,0.00201377463172,0.0101143535049,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-01-02T00:00:00.000+09:00",101500,101800,100500,101400,407630,-0.00392927308448,0.0190954773869,-0.0126582278481,54.6074589942,99723.6555664,100151.642607,-427.987040478,-1102.64009745,674.653056974,98625,102006,2039.10408437,0.0143489867303,0.0988715341317,-0.770450682983,,,,,"2024-01-15T17:59:08.000+09:00",14268,-4839,0,-0.0187376725838,-0.0335305719921,-0.0680473372781,0,-0.00294695481336,0.0127701375246,0.0281368821293,-0.00594082701018,-0.00422077949189,-0.0108741626968,0.00665338320487,0.0201095077355,24.4449435494,"train",102406.666667,-0.0098300891869,1.02813688213,0.990169910813,419826,772026.6,0.527999941971,11888369,0.0338871743538,103500.602527,93749.3974731,0.784580211852,-97349,-404157,2235182,887,108687,-1085444,96676,304087,-1193516,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.00940138901952,-0.0181924024335,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-01-03T00:00:00.000+09:00",100400,101000,99400,99500,489206,-0.0187376725838,-0.00200601805416,-0.0283203125,47.62848005,99689.2470177,100103.372784,-414.125766422,-964.937231246,550.811464823,98480,101888,2036.31093549,0.0148846997875,0.0930448442191,-0.601359179748,,,,,"2024-01-15T18:01:05.000+09:00",-53109,-27832,0,-0.0170854271357,-0.0231155778894,-0.0603015075377,0,-0.00986193293886,0.0157790927022,0.0103574329813,-0.0234375,-0.00416206800425,-0.00969786162056,0.00553579361631,0.0204654365376,24.6084518708,"train",102421.666667,-0.0285258652954,1.01035743298,0.971474134705,453673.4,773191,0.63271041696,11399163,0.0323301745623,103061.528129,93898.4718707,0.611316570716,-398544,-564476,1666912,186219,256138,-843176,215099,318501,-860970,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.00467223298998,-0.0103638544186,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-01-04T00:00:00.000+09:00",98500,98700,97200,97800,713479,-0.0170854271357,-0.022,-0.0374015748031,42.4063164487,99398.5936304,99932.7525779,-534.158947531,-878.781574503,344.622626972,98290,101756,2055.14586867,0.0152202536734,0.0886750491594,-0.149537679305,,,,,"2024-01-05T06:50:18.000+09:00",-35379,-183945,0,-0.00715746421268,-0.0286298568507,-0.0276073619632,0,-0.0100502512563,0.0150753768844,-0.00498524773629,-0.0388773143598,-0.00546174792977,-0.00898549667181,0.00352374874204,0.0210137614383,24.9685881391,"train",102415,-0.0450617585315,0.995014752264,0.954938241469,533661.8,783542.3,0.910581343215,10685684,0.0186921625035,102647.935291,93932.0647091,0.443780716407,-398544,-564476,1666912,186219,256138,-843176,215099,318501,-860970,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,-0.00930346028095,-0.0109814997403,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2024-01-05T00:00:00.000+09:00",97600,97800,96800,97100,472224,-0.00715746421268,-0.029,-0.0395647873393,40.4401066962,99044.9638411,99722.9190536,-677.955212531,-838.616302108,160.661089578,98090,101596,1979.77830662,0.0152510511357,0.0853818530888,-0.675343104451,,,,,"2024-01-08T06:50:18.000+09:00",-16836,-75671,0,0.0205973223481,-0.0247167868177,0.00205973223481,0,-0.00204498977505,0.0102249488753,-0.0100927719441,-0.044253710776,-0.00698203102503,-0.00863662515045,0.00165459412542,0.0203890659796,24.5487053826,"train",102281.666667,-0.0506607570598,0.989907228056,0.94933924294,566879.4,786940.25,0.600076054059,10213460,0.0142935248261,102277.552985,93902.4470153,0.381792540464,-398544,-564476,1666912,186219,256138,-843176,215099,318501,-860970,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,-0.00370175068901,-0.0211026301578,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-01-08T00:00:00.000+09:00",97500,100300,97000,99100,757089,0.0205973223481,-0.0265225933202,-0.009,47.876307505,99053.4309425,99676.7769015,-623.34595904,-795.562233495,172.216274455,98045,101408,2074.07985615,0.0158552050143,0.0841110924172,-0.0623902576295,,,,,"2024-01-09T06:50:18.000+09:00",-9932,-85782,0,-0.0110998990918,-0.0403632694248,-0.0201816347124,0,0.00411946446962,0.0339855818744,0.0107603651385,-0.022759545598,-0.0062900702224,-0.00802787319369,0.00173780297129,0.0209291610106,25.0411208152,"train",102156.666667,-0.029921362613,1.01076036514,0.970078637387,567925.6,786165.7,0.963014540065,10970549,0.111594286039,102168.336028,93921.663972,0.627930393355,-97694,-196270,1682133,6592,6513,-895995,84065,183696,-833469,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.0245770281757,0.0194474128608,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-01-09T00:00:00.000+09:00",100100,100700,98000,98000,540554,-0.0110998990918,-0.0335305719921,0.0283315844701,44.5795977283,98891.3646436,99552.5712051,-661.206561472,-768.69109909,107.484537618,98180,101262,2118.78843785,0.0120433367485,0.0799987036315,-0.508207416613,,,,,"2024-01-10T06:50:18.000+09:00",6452,-76620,0,-0.00816326530612,-0.034693877551,-0.0142857142857,0,0.0100908173562,0.0272452068618,-0.00183336728458,-0.0322134660583,-0.00674700572931,-0.00784378672541,0.0010967809961,0.0216202901822,24.6930725762,"train",102023.333333,-0.0394354232692,0.998166632715,0.960564576731,594510.4,697357.55,0.77514612124,10429995,0.253155285979,102107.136361,94252.8636387,0.477082537574,70041,4285,1761994,-78989,-66317,-990214,-890,52193,-821523,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,-0.00853741418245,-0.0171271468003,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2024-01-10T00:00:00.000+09:00",98000,98900,97000,97200,508980,-0.00816326530612,-0.0231155778894,0.0274841437632,42.2983847346,98631.1546984,99378.3066714,-747.151972934,-764.383273859,17.2313009248,98310,101174,2103.16069229,0.0120745551683,0.0733043695847,-0.537992187155,,,,,"2024-01-11T06:50:18.000+09:00",-2459,85752,0,-0.022633744856,-0.0606995884774,0.0174897119342,0,0,0.019387755102,-0.0112908147696,-0.0392788661118,-0.00768674869274,-0.00786402545122,0.000177276758486,0.021637455682,24.6246899925,"train",101891.666667,-0.0460456367057,0.98870918523,0.953954363294,598465.2,655491.85,0.776485626785,9921015,0.333193234973,101913.276287,94706.7237131,0.345973509716,364674,33113,1593484,-332370,-157857,-1016055,-49963,109098,-630761,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,-0.000643470206874,0.00221383724407,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-01-11T00:00:00.000+09:00",97500,97500,95000,95000,1235778,-0.022633744856,-0.0286298568507,0,36.7317949324,98072.5155141,99053.9876587,-981.472144616,-807.80104801,-173.671096605,98310,101012,2131.50635713,0.0131358555415,0.0733043695847,2.05660000169,,,,,"2024-01-12T06:50:18.000+09:00",-19690,-186379,0,-0.00315789473684,-0.04,0.0336842105263,0,0.00308641975309,0.0257201646091,-0.0336690062049,-0.0595176810676,-0.0103312857328,-0.00850316892643,-0.00182811680637,0.0224369090224,25.4888434598,"train",101716.666667,-0.0660330984762,0.966330993795,0.933966901524,702925,659530.6,1.87372352397,8685237,0.149904189434,101913.276287,94706.7237131,0.0406957812255,189397,90476,1589808,-186892,-181266,-1061576,-19647,67373,-595896,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.0219610409008,-0.0307094993165,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2024-01-12T00:00:00.000+09:00",95000,95800,94300,94700,583157,-0.00315789473684,-0.0247167868177,-0.0206825232678,36.0353647004,97553.6669734,98731.4700543,-1177.8030809,-881.801454587,-296.001626308,98210,100912,2086.39876019,0.0124944644899,0.0789545004046,-0.208775496653,,,,,"2024-01-15T06:50:18.000+09:00",-11783,-54727,0,0.00422386483633,-0.0306230200634,0.0496304118268,0,0,0.0157894736842,-0.0357397413705,-0.0615585856984,-0.0124372025438,-0.00931152539163,-0.00312567715214,0.0220316658943,24.734681005,"train",101525,-0.0672248214725,0.964260258629,0.932775178527,725111.6,639663.3,0.911662432408,8102080,0.0323348236486,102087.060742,94332.9392576,0.0473375021386,58576,461405,1295495,-130291,-382827,-985427,55044,-107862,-372080,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,0.00283359435684,0.013215486338,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-01-15T00:00:00.000+09:00",95300,95600,94900,95100,288403,0.00422386483633,-0.0403632694248,-0.00730688935282,37.7306135983,97176.1797468,98462.4722725,-1286.29252578,-962.699668825,-323.592856951,98175,100808,2001.65599161,0.0123904211365,0.0809749628326,-1.20485660589,,,,,"2024-01-16T06:50:18.000+09:00",556,14276,0,-0.00525762355415,-0.0410094637224,0.0410094637224,0,0.00633579725449,0.00739176346357,-0.0313216195569,-0.0566224902785,-0.0135256837621,-0.0101230249088,-0.00340265885332,0.0210479073776,24.0347983351,"train",101333.333333,-0.0615131578947,0.968678380443,0.938486842105,631374.4,626694.2,0.460197333883,8390483,0.0997181719569,102149.858488,94200.141512,0.113193776678,696556,827363,771717,-486842,-651291,-1233854,-233157,-208124,396949,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,0.00385159498028,0.0138658333185,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-01-16T00:00:00.000+09:00",94700,95400,93700,94600,443988,-0.00525762355415,-0.034693877551,-0.0227272727273,36.4308697265,96779.8444011,98176.3632153,-1396.51881421,-1049.4634979,-347.055316305,98065,100706,1980.10913506,0.0121813671168,0.0863565349055,-0.573612230874,,,,,"2024-01-17T06:50:18.000+09:00",-28181,19940,0,-0.0348837209302,-0.00845665961945,0.0348837209302,0,-0.00420609884332,0.0178759200841,-0.035333707235,-0.0606319385141,-0.0147623553299,-0.011093694481,-0.00366866084889,0.0209313862057,24.4609655691,"train",101140,-0.0646628435832,0.964666292765,0.935337156417,612061.2,597206.65,0.743441152238,7946495,-0.0190780695426,102299.276798,93830.7232022,0.0908392193635,874106,894541,640408,-647113,-749390,-1126164,-247477,-179214,426349,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.00598549300609,0.000418709162693,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-01-17T00:00:00.000+09:00",94000,94100,90700,91300,922101,-0.0348837209302,-0.0606995884774,-0.0606995884774,29.2653691407,95936.7914163,97667.0029771,-1730.21156082,-1185.61311049,-544.598450335,97770,100504,2117.24419684,0.0141554577874,0.105472153142,1.2179691498,,,,,"2024-01-18T06:50:18.000+09:00",-3846,-255056,0,-0.00109529025192,0.0284775465498,0.0876232201533,1,-0.00634249471459,0.0359408033827,-0.0661757185231,-0.091578444639,-0.0189508385632,-0.0129859048246,-0.00596493373861,0.0231899692973,25.1563161076,"train",100905,-0.0951885436797,0.933824281477,0.90481145632,694685.4,597030.1,1.54447991818,7024394,-0.173827416742,102926.006206,92613.9937936,-0.127423604729,858559,955290,582912,-645983,-696440,-1083883,-232367,-290266,438010,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,-0.0101839103128,-0.00940497076938,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-01-18T00:00:00.000+09:00",91100,92400,91100,91200,491278,-0.00109529025192,-0.04,-0.05098855359,29.078721268,95208.0542753,97187.9657196,-1979.91144423,-1344.47277723,-635.438666993,97525,100222,2058.86961135,0.0140308489616,0.120314041428,-0.386461513602,,,,,"2024-01-19T06:50:18.000+09:00",-4732,-65849,0,0.00657894736842,0.030701754386,0.094298245614,1,-0.00219058050383,0.0142387732749,-0.0648551653422,-0.0900201552553,-0.0217095553095,-0.0147420260662,-0.00696752924335,0.0225753246859,24.5255756141,"train",100685,-0.0942046978199,0.935144834658,0.90579530218,545785.4,594697.1,0.826097857212,6533116,-0.170586337145,103391.813445,91658.1865549,-0.0390490135021,309607,947573,662018,-254037,-718436,-906239,-58388,-246865,189592,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,-0.00279486741026,-0.00983426150214,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-01-19T00:00:00.000+09:00",92200,92400,90900,91800,438001,0.00657894736842,-0.0306230200634,-0.0661241098678,31.8857257456,94683.738233,96788.8571478,-2105.11891477,-1496.60200474,-608.516910027,97200,99990,2018.9503534,0.0129636971872,0.130835724314,-0.518579764295,,,,,"2024-01-22T06:50:18.000+09:00",-8854,-48168,0,-0.00653594771242,0.0185185185185,0.0653594771242,1,0.0109649122807,0.0164473684211,-0.0555555555556,-0.0819081908191,-0.0229315785922,-0.0163028540821,-0.0066287245101,0.0219929232397,24.4173440491,"train",100463.333333,-0.0862337834699,0.944444444444,0.91376621653,516754.2,554879.95,0.789361734912,6971117,-0.254585428794,103558.616202,90841.3837983,0.0753793098417,446919,1282884,875978,-417463,-1036562,-1091572,-35369,-269627,175351,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.00682247228044,0.00379432704069,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-01-22T00:00:00.000+09:00",92900,92900,90800,91200,500375,-0.00653594771242,-0.0410094637224,-0.0806451612903,30.5821990148,94147.7785048,96374.8677294,-2227.08922457,-1642.69944871,-584.389775862,96800,99758,2024.73961387,0.0126554747924,0.140422927104,-0.225966042042,,,,,"2024-01-23T06:50:18.000+09:00",-5618,-89343,0,0.0285087719298,0.0339912280702,0.0701754385965,1,0.0119825708061,0.0228758169935,-0.0578512396694,-0.0857876060065,-0.0244198379887,-0.0180120553586,-0.00640778263006,0.0222010922574,24.5439232724,"train",100175,-0.0895932118792,0.942148760331,0.910406788121,559148.6,551365.85,0.90751902752,6470742,-0.353333362957,103596.469672,90003.5303282,0.0880214088781,469839,728573,713850,-493349,-702947,-1081027,20095,-37014,333979,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,-0.00314295047049,-0.00299956929619,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-01-23T00:00:00.000+09:00",92000,94900,91200,93800,513677,0.0285087719298,-0.00845665961945,-0.0572864321608,41.7038721074,94094.2741195,96184.1367865,-2089.86266701,-1732.13209237,-357.730574642,96515,99560,2144.40107002,0.0144638762328,0.140863649411,-0.160290320514,,,,,"2024-01-24T06:50:18.000+09:00",1995,46858,0,0.00106609808102,0.00746268656716,0.0426439232409,1,0.00877192982456,0.0405701754386,-0.0281303424338,-0.0578545600643,-0.022279985789,-0.0184662269975,-0.00381375879149,0.022861418657,24.5982700773,"train",99983.3333333,-0.0618436406068,0.971869657566,0.938156359393,573086.4,549871,0.934177288855,6984419,-0.357012462923,103312.727561,89717.2724385,0.300300911191,508096,581563,1267926,-478278,-549601,-1252614,-38667,-38055,-59676,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,0.0227222562157,0.0280085873379,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-01-24T00:00:00.000+09:00",94300,95200,93200,93900,446762,0.00106609808102,0.0284775465498,-0.0581745235707,42.088178698,94064.3857934,96014.941469,-1950.55567556,-1775.81680901,-174.738866558,96225,99364,2134.08670788,0.0144495043234,0.139754735923,-0.495270489219,,,,,"2024-01-25T06:50:18.000+09:00",-875,22633,0,0.0010649627263,-0.00425985090522,0.0425985090522,0,0.00533049040512,0.0213219616205,-0.0241621200312,-0.0549897347128,-0.0207726909006,-0.0189117871034,-0.00186090379721,0.0227272279859,24.4597669585,"train",99855,-0.0596364728857,0.975837879969,0.940363527114,478018.6,556210.65,0.803224461811,7431181,-0.341545329993,102948.949732,89501.0502679,0.327110545689,201334,625659,1507085,-184391,-574970,-1330963,-21050,-58310,-225642,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,0.00466488933903,0.00570834731029,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-01-25T00:00:00.000+09:00",93900,94300,92700,94000,300281,0.0010649627263,0.030701754386,-0.06,42.4964206994,94054.4802867,95865.6865453,-1811.20625861,-1782.89469893,-28.3115596866,95925,99202,2095.93765732,0.0144160099265,0.136706601477,-1.15123476788,,,,,"2024-01-26T06:50:18.000+09:00",-1200,-25582,0,-0.00531914893617,0.0117021276596,0.0446808510638,1,0,0.0170394036209,-0.0200677612718,-0.052438458902,-0.0192681516874,-0.0189669648822,-0.000301186805176,0.0222972091204,24.0635240432,"train",99703.3333333,-0.0572030356725,0.979932238728,0.942796964328,439819.2,555547.85,0.540513296919,7731462,-0.343145869433,102481.790373,89368.2096267,0.353205616591,47236,466202,1532840,-55045,-503955,-1386091,-1434,19940,-208480,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,0.000801771799508,0.0159774847004,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-01-26T00:00:00.000+09:00",94000,94100,92700,93500,359923,-0.00531914893617,0.0185185185185,-0.065,40.9423253742,93969.1756272,95690.4505049,-1721.27487771,-1770.57073468,49.2958569702,95600,99006,2046.22782465,0.0144075529888,0.133012282486,-0.905539816784,,,,,"2024-01-29T06:50:18.000+09:00",-1976,-26608,0,0.00855614973262,0.0406417112299,0.027807486631,1,0,0.0148936170213,-0.0219665271967,-0.055612791144,-0.0184093569809,-0.0189365853977,0.000527228416793,0.0218847895685,24.239362114,"train",99600,-0.0612449799197,0.978033472803,0.93875502008,424203.6,558237.2,0.644749221299,7371539,-0.373730199277,101957.987103,89242.0128972,0.334853392589,-117517,17127,1488810,-1189,-133327,-1349818,107551,104865,-203129,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,-0.00864662612555,-0.0217078152629,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-01-29T00:00:00.000+09:00",93600,95500,93600,94300,462718,0.00855614973262,0.0339912280702,-0.073673870334,44.443128964,94020.0716846,95587.4541712,-1567.38248667,-1729.93308508,162.550598415,95225,98758,2042.92583718,0.0138472010274,0.119756065172,-0.376588873318,,,,,"2024-01-30T06:50:18.000+09:00",-1119,37752,0,0.00212089077413,0.0296924708378,0.0106044538706,1,0.00106951871658,0.020320855615,-0.0097138356524,-0.0451406468337,-0.0166212352775,-0.0183449956,0.00172376032254,0.0216641128014,24.4991095449,"train",99500,-0.0522613065327,0.990286164348,0.947738693467,416672.2,543780.2,0.850928371427,7834257,-0.410252340927,100926.885653,89523.114347,0.418886482798,-194534,-38714,1545466,24629,-56992,-1387959,162479,84074,-222603,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.000356283293008,0.0301748014932,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-01-30T00:00:00.000+09:00",95000,95700,94500,94500,441305,0.00212089077413,0.00746268656716,-0.0680473372781,45.3158541864,94093.90681,95506.9020104,-1412.99520038,-1666.54550814,253.550307758,94880,98480,1997.00256309,0.0139053550243,0.104367661768,-0.486015690977,,,,,"2024-01-31T06:50:18.000+09:00",2154,-7865,0,-0.010582010582,0.0222222222222,0.0042328042328,1,0.00742311770944,0.0127253446448,-0.00400505902192,-0.0404142973193,-0.0149523301628,-0.0176354022026,0.00268307203977,0.0211323022549,24.4538466389,"train",99413.3333333,-0.0494232832618,0.995994940978,0.950576716738,402197.8,545463.95,0.809045217379,8275562,-0.331168265107,99831.2018743,89928.7981257,0.461625479061,-46777,-88671,1583412,-31395,-57072,-1418373,72592,131199,-232564,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,0.00285669946387,0.00246271268491,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-01-31T00:00:00.000+09:00",94300,94400,91200,93500,703333,-0.010582010582,-0.00425985090522,-0.0603015075377,41.7817371349,94002.5365316,95358.2426022,-1355.70607067,-1604.37762065,248.671549977,94580,98236,2090.07380859,0.0135656252314,0.0951960637223,0.679513550801,,,,,"2024-02-01T06:50:18.000+09:00",-473,-67283,0,0.0171122994652,0.0577540106952,0.00427807486631,1,-0.0021164021164,0.0338624338624,-0.011418904631,-0.0482104320208,-0.0144995301676,-0.0171591189374,0.0026595887698,0.0223537305731,24.9093024581,"train",99281.6666667,-0.0582349879971,0.988581095369,0.941765012003,453512,556170.3,1.26460006944,7572229,-0.344043362258,99081.8218534,90078.1781466,0.380048563097,-19852,-204059,1867502,-60439,-9375,-1596476,77188,203103,-341040,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.00989368293805,0.0133781291244,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-02-01T00:00:00.000+09:00",92600,95600,92500,95100,680461,0.0171122994652,0.0117021276596,-0.0276073619632,48.6783526231,94171.3770652,95339.1135206,-1167.73645542,-1517.0493876,349.312932184,94445,98006,2162.21139369,0.0138365909031,0.0902765786835,0.584447341026,,,,,"2024-02-02T06:50:18.000+09:00",3644,116120,0,0.0231335436383,0.0325972660358,-0.0178759200841,1,-0.0096256684492,0.0331550802139,0.00693525332204,-0.0296512458421,-0.0122790373861,-0.0159521491861,0.00367311180004,0.022736187105,24.8932100372,"train",99111.6666667,-0.0404762305144,1.00693525332,0.959523769486,529548,554519.4,1.22711847412,8252690,-0.219378618674,98708.0857369,90181.9142631,0.576822287942,-69700,-155650,1804954,-68728,-70675,-1641178,141657,227165,-226747,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.00105684942407,0.0177504056661,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-02-02T00:00:00.000+09:00",95600,97900,95400,97300,937733,0.0231335436383,0.0406417112299,0.00205973223481,56.3373848364,94652.7036705,95484.3643709,-831.660700386,-1379.97165016,548.310949772,94455,97784,2207.76772271,0.014741111941,0.0908117309629,1.56498554784,,,,,"2024-02-05T06:50:18.000+09:00",20693,18717,0,-0.00205549845838,0.0215827338129,-0.0267214799589,1,0.00525762355415,0.0262881177708,0.0301201630406,-0.00494968502004,-0.00854738643768,-0.0141826479975,0.00563526155984,0.0226903157524,25.2367748075,"train",99010,-0.017270982729,1.03012016304,0.982729017271,645110,577794.85,1.62295146798,9190423,-0.0885294322025,98743.811024,90166.188976,0.831677006057,-13715,15131,1776547,-80188,-136071,-1688787,98821,122469,-150155,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.00551980784021,0.0030516636538,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-02-05T00:00:00.000+09:00",97800,98000,95500,97100,593080,-0.00205549845838,0.0296924708378,-0.0201816347124,55.5261200349,95029.2107981,95604.0410842,-574.830286041,-1218.94337733,644.113091294,94355,97574,2228.6414568,0.01398198375,0.0832835422357,0.103757607202,,,,,"2024-02-06T06:50:18.000+09:00",-39129,64428,0,-0.00514933058702,0.0195674562307,-0.0226570545829,1,0.00513874614594,0.0256937307297,0.029092257962,-0.00485785147683,-0.00591998234851,-0.0125534848335,0.00663350248501,0.022952023242,24.7765812304,"train",98915,-0.0183490876005,1.02909225796,0.9816509124,671182.4,569594.4,1.04123214695,8597343,-0.20832420403,98284.1093138,90425.8906862,0.849315809354,-123982,-133507,1383715,88106,54102,-1357128,41161,81785,-79279,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.00712123393664,0.00626586830771,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-02-06T00:00:00.000+09:00",96800,97700,96600,96600,418705,-0.00514933058702,0.0222222222222,-0.0142857142857,53.453743034,95270.8706753,95677.8158187,-406.945143336,-1056.54373054,649.598587199,94285,97386,2148.02420989,0.0138246425598,0.0787118585833,-0.63319096797,,,,,"2024-02-07T06:50:18.000+09:00",-2383,-9977,0,0.0238095238095,0.0134575569358,-0.0103519668737,1,-0.00308959835221,0.0113285272915,0.0245532163122,-0.00807097529419,-0.00421268264323,-0.0109373056991,0.00672462305589,0.0222362754647,24.4232559139,"train",98796.6666667,-0.0222342184284,1.02455321631,0.977765781572,666662.4,563501.95,0.743040906957,8178638,-0.199764792296,97995.6737933,90574.3262067,0.811937956417,-353996,-462869,924564,350389,311109,-1044954,5762,160335,74265,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.000681696962748,-0.00396119707052,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-02-07T00:00:00.000+09:00",97700,99400,96800,98900,792315,0.0238095238095,0.0577540106952,0.0174897119342,60.7168191805,95829.1982638,95916.4961284,-87.2978646553,-862.694557359,775.396692704,94370,97266,2194.59390918,0.014682336164,0.0855648062959,0.918919961992,,,,,"2024-02-08T06:50:18.000+09:00",34732,55075,0,-0.00707785642063,0.00404448938322,-0.0343781597573,1,0.0113871635611,0.0269151138716,0.0480025431811,0.0167992926614,-0.00088268821694,-0.00872289744549,0.00784020922855,0.0221900294154,25.0845788366,"train",98716.6666667,0.00185716697619,1.04800254318,1.00185716698,684458.8,577668.7,1.3715733603,8970953,-0.0822324283798,98407.3753851,90332.6246149,1.06100802724,-514089,-479106,897784,549497,473865,-806920,-35974,9307,-136166,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,0.0108524552589,0.0177502695067,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-02-08T00:00:00.000+09:00",99500,99800,98000,98200,602261,-0.00707785642063,0.0325972660358,0.0336842105263,57.7626340274,96193.9369924,96085.6445633,108.292429065,-668.497160074,776.789589139,94530,97148,2166.40862995,0.0137963559546,0.0923496349785,0.314875212012,,,,,"2024-02-13T06:50:18.000+09:00",59568,-25785,0,0.0122199592668,0.0162932790224,-0.0040733197556,1,0.00606673407482,0.0182002022245,0.0388236538665,0.0108288384733,0.00110277422673,-0.00680750672173,0.00791028094847,0.0220611876777,24.8032076795,"train",98651.6666667,-0.00457839874305,1.03882365387,0.995421601257,668818.8,545992.85,1.10305656933,8368692,-0.0289880169676,98894.9054973,90165.0945027,0.920398563303,-419634,-483441,774684,450158,572988,-720078,-34596,-94468,-94228,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.0111934612306,-0.0251338225257,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-02-13T00:00:00.000+09:00",99000,100500,98700,99400,669368,0.0122199592668,0.0215827338129,0.0496304118268,61.2438959657,96687.1774551,96331.1523735,356.025081649,-463.59271173,819.617793378,94765,97046,2175.95087067,0.0139291135021,0.102459805766,0.659366388526,,,,,"2024-02-14T06:50:18.000+09:00",29106,42818,0,-0.00402414486922,-0.0160965794769,-0.0181086519115,0,0.0081466395112,0.0183299389002,0.0489104627236,0.0242565381366,0.00358174126407,-0.00466391058078,0.00824565184485,0.0218908538297,24.9209966553,"train",98586.6666667,0.0082499323776,1.04891046272,1.00824993238,615145.8,550303.4,1.21636173791,9038060,0.085042178551,99619.8017467,89910.1982533,0.977362438448,-411233,-860387,454755,386196,777493,-528467,5103,66617,24324,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,0.00103048622534,-0.0102461057239,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-02-14T00:00:00.000+09:00",98300,100500,97600,99000,506194,-0.00402414486922,0.0195674562307,0.0410094637224,59.4839351632,97042.9963082,96528.8447902,514.151517928,-268.043865798,782.195383726,94960,96958,2227.66866562,0.0139945651538,0.109401465462,-0.322098822109,,,,,"2024-02-15T06:50:18.000+09:00",-17466,21050,0,-0.0111111111111,-0.0141414141414,0.0030303030303,0,-0.0110663983903,0.0291750503018,0.0425442291491,0.0210606654428,0.00519344967604,-0.00270751379594,0.00790096347198,0.0225017036932,24.6375504031,"train",98458.3333333,0.00550148116801,1.04254422915,1.00550148117,597768.6,561192.95,0.901996363283,8531866,0.0125966479087,100154.38158,89765.6184199,0.88888171168,-412671,-767795,-211443,324710,710469,4632,71929,40075,168920,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.00700376835673,-0.0136674034624,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-02-15T00:00:00.000+09:00",100400,100400,97800,97900,408053,-0.0111111111111,0.0134575569358,0.0348837209302,54.8185737351,97174.84303,96630.4118428,544.431187173,-105.548855204,649.980042377,95125,96862,2254.26376094,0.0142052002732,0.112391183642,-0.879090183875,,,,,"2024-02-16T06:50:18.000+09:00",-4930,-61704,0,0.0143003064351,-0.00102145045965,0.0102145045965,0,0.0141414141414,0.0262626262626,0.0291721419185,0.0107162767649,0.00556109486387,-0.00107812926664,0.00663922413051,0.0230261875479,24.4108541755,"train",98283.3333333,-0.00390028828218,1.02917214192,0.996099711718,595638.2,559396.2,0.729452577619,8123813,0.015849052961,100470.605672,89779.394328,0.759558988288,-524220,-653665,-623642,362062,584661,289097,194528,94298,347777,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,-0.00858479853526,-0.01803716291,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-02-16T00:00:00.000+09:00",98900,99500,97700,99300,477114,0.0143003064351,0.00404448938322,0.0876232201533,59.2041040023,97501.7902561,96828.1591137,673.631142425,50.2871443219,623.343998104,95525,96800,2221.81634944,0.0116698440842,0.111763782167,-0.396669846623,,,,,"2024-02-19T06:50:18.000+09:00",1289,9068,0,0.00503524672709,-0.0140986908359,-0.0322255790534,0,0.0102145045965,0.0183861082737,0.0395184506674,0.025826446281,0.00678379801033,0.000506416357723,0.0062773816526,0.0223747870034,24.5814115851,"train",98176.6666667,0.0114419583744,1.03951845067,1.01144195837,532598,537146.85,0.888237546213,8600927,0.146750651149,100863.117646,90186.8823542,0.8535890599,-313872,-660170,-717676,281243,509239,398759,77369,179960,334060,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,0.000925143836622,0.0161741207529,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-02-19T00:00:00.000+09:00",99400,100400,99400,99800,490299,0.00503524672709,0.0162932790224,0.094298245614,60.6723108877,97855.360986,97048.2954757,807.065510302,201.642817518,605.422692784,95955,96764,2141.68661019,0.0116050658299,0.109639281468,-0.309195291275,,,,,"2024-02-20T06:50:18.000+09:00",9513,94619,0,-0.0200400801603,-0.0160320641283,-0.0360721442886,0,0.00100704934542,0.0100704934542,0.040070866552,0.0313753048654,0.00808682876054,0.00202046911341,0.00606635964714,0.0214597856733,24.6136941504,"train",98063.3333333,0.0177096434277,1.04007086655,1.01770964343,510205.6,537097.9,0.912867095552,9091226,0.238141873204,101215.218627,90694.7813734,0.865479105805,-191712,-539873,-712762,125134,385445,383803,117056,191727,344364,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.00685711045136,0.00402078777187,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-02-20T00:00:00.000+09:00",100100,100200,97500,97800,471790,-0.0200400801603,-0.0160965794769,0.0653594771242,52.5287796512,97846.8439112,97103.9772923,742.86661892,309.887577798,432.979041122,96255,96698,2181.56613804,0.0127679529961,0.102926070687,-0.445380371911,,,,,"2024-02-21T06:50:18.000+09:00",-10399,-114066,0,-0.00204498977505,-0.0173824130879,-0.0184049079755,0,0.00300601202405,0.0270541082164,0.0160511142278,0.0113963060249,0.00759577319959,0.00316858464007,0.00442718855953,0.0223064022294,24.5549691064,"train",97886.6666667,-0.00088537764762,1.01605111423,0.999114622352,470690,538787.35,0.875651590558,8619436,0.152965636628,101208.574467,91301.425533,0.655947993746,-78820,-321252,-1149381,29206,227671,735766,69937,159132,453083,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,-0.0116565651282,-0.029009525802,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-02-21T00:00:00.000+09:00",97800,99200,97600,97600,300832,-0.00204498977505,-0.0141414141414,0.0701754385965,51.7803144781,97808.8679249,97140.7197151,668.148209787,381.539704196,286.608505591,96575,96650,2140.02569961,0.0126326195461,0.0911667688613,-1.43367829511,,,,,"2024-02-22T06:50:18.000+09:00",2065,-14248,0,0.00204918032787,-0.0235655737705,0.016393442623,0,0,0.0163599182004,0.0106135128139,0.0098292809105,0.00684578083798,0.0039092182807,0.00293656255729,0.0219264928238,24.1029400208,"train",97720,-0.00122799836267,1.01061351281,0.998772001637,429617.6,528810.2,0.568884639517,8318604,0.174718831066,100977.215351,92172.7846486,0.61641865722,-118520,-366019,-1306035,64034,248563,956142,78399,186430,392364,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.00035937879751,0.000379476553729,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-02-22T00:00:00.000+09:00",98500,98500,97600,97800,209279,0.00204918032787,-0.00102145045965,0.0426439232409,52.5090498126,97807.5036287,97189.5552917,617.948336993,428.821430756,189.126906237,96775,96700,2051.45243535,0.0112518035297,0.0876305667927,-1.75262158404,,,,,"2024-02-23T06:50:18.000+09:00",-1081,19672,0,0.00102249488753,-0.0296523517382,0.0163599182004,0,0.00922131147541,0.00922131147541,0.0105915784035,0.0113753877973,0.0063184901533,0.00438467720609,0.00193381294721,0.0209759962715,23.742103425,"train",97583.3333333,0.00222032450897,1.0105915784,1.00222032451,389862.8,513590.3,0.407482384305,8527883,0.15026218369,101015.224051,92534.7759493,0.620866254678,-38043,-53696,-1258901,40047,63430,902128,17608,14807,400639,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,-0.00208150926362,-0.0049409940793,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-02-23T00:00:00.000+09:00",98600,99200,97900,97900,295948,0.00102249488753,-0.0140986908359,0.0425985090522,52.8923960081,97821.7338397,97242.1808257,579.553014012,458.967747407,120.585266605,96975,96766,2004.92011854,0.0112520181785,0.0835699555949,-1.17019033569,,,,,"2024-02-26T06:50:18.000+09:00",3112,30165,0,0.00306435137896,-0.0408580183861,0.0102145045965,0,0.0081799591002,0.0132924335378,0.00953854086105,0.011718992208,0.00591984692556,0.00468812816555,0.00123171876001,0.0204792657665,24.0896408708,"train",97466.6666667,0.00444596443228,1.00953854086,1.00444596443,353629.6,506049.6,0.584820144112,8823831,0.137600148286,101027.098222,92922.9017781,0.614138398102,43890,36510,-1306825,20921,-32651,941078,-59936,21827,414197,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.000264912169567,0.00279238605071,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-02-26T00:00:00.000+09:00",100400,101400,98200,98200,585114,0.00306435137896,-0.0160320641283,0.0446808510638,54.0896783357,97879.9286336,97313.1303942,566.798239437,480.533845813,86.264393624,97185,96830,2111.71153864,0.0112508067277,0.079098195426,0.37283381615,,,,,"2024-02-27T06:50:18.000+09:00",1023,-395,0,-0.0213849287169,-0.0488798370672,-0.0142566191446,0,0.0255362614913,0.0326864147089,0.0104439985594,0.0141485076939,0.00577187616535,0.00489342001846,0.000878456146884,0.0215041908212,24.7743234734,"train",97368.3333333,0.00854144913644,1.01044399856,1.00854144914,372592.6,520291.25,1.1245893526,9408945,0.161206151362,101028.579061,93341.4209388,0.63203839232,89769,-84538,-1263502,-64817,58612,946370,-22069,47305,371729,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,0.0107938561958,0.00441139306817,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-02-27T00:00:00.000+09:00",98600,98700,95500,96100,469486,-0.0213849287169,-0.0173824130879,0.027807486631,45.392600719,97606.0934592,97223.2688835,382.824575716,460.991991794,-78.1674160772,97315,96818,2189.44642874,0.0122883220727,0.0718582139998,-0.330267370417,,,,,"2024-02-28T06:50:18.000+09:00",2718,-73247,0,-0.00832466181061,-0.0145681581686,0.00936524453694,0,0.0040733197556,0.0325865580448,-0.0124852283821,-0.00741597636803,0.00398360640704,0.00479700303635,-0.000813396629315,0.0227830013396,24.5325383532,"train",97228.3333333,-0.0116049848295,0.987514771618,0.98839501517,372131.8,525769.4,0.892950407536,8939459,0.149107194143,100811.441048,93818.5589523,0.326251896796,-98119,-72995,-1239503,57986,92210,961303,42887,-12243,335975,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.0130625508515,-0.00564824437289,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2024-02-28T00:00:00.000+09:00",96100,96300,94000,95300,715424,-0.00832466181061,-0.0235655737705,0.0106044538706,42.5835705947,97251.3098501,97080.8045217,170.505328349,402.894659105,-232.389330756,97365,96808,2197.3431124,0.0123506641278,0.0687721337776,1.01390538006,,,,,"2024-02-29T06:50:18.000+09:00",5384,8023,0,-0.00419727177335,-0.00419727177335,0.0157397691501,0,0,0.0239334027055,-0.021208853284,-0.0155772250227,0.00178914300471,0.00422764595073,-0.00243850294602,0.0230571155551,24.9454157426,"train",97093.3333333,-0.0184702004944,0.978791146716,0.981529799506,455050.2,538404.7,1.32878483416,8224035,0.0361974923324,100712.999403,94017.0005974,0.191606874485,-75672,79358,-1187963,80523,-16162,996972,-3299,-59871,248419,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0187016070117,-0.0196160234504,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-02-29T00:00:00.000+09:00",95800,96200,94700,94900,605548,-0.00419727177335,-0.0296523517382,0.0042328042328,41.2103744387,96889.5698731,96919.2634461,-29.6935729031,316.377012703,-346.070585606,97385,96770,2147.53289009,0.0123885614091,0.067432531549,0.339286195929,,,,,"2024-03-04T06:50:18.000+09:00",-15307,-85248,0,-0.0105374077977,0.00737618545838,0.00210748155954,1,0.00524658971668,0.0157397691501,-0.025517276788,-0.0193241707141,-0.000312893286651,0.00333379360066,-0.00364668688732,0.0226294298218,24.7744680968,"train",96963.3333333,-0.0212795214686,0.974482723212,0.978720478531,534304,546616.85,1.10781070873,7618487,-0.0601038003128,100668.458542,94101.5414575,0.121588034709,74443,27948,-1142282,-11539,7026,966226,-60164,-30467,238973,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,-0.000453337286545,-0.00369923496495,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-04T00:00:00.000+09:00",95100,95600,93800,93900,627925,-0.0105374077977,-0.0408580183861,0.00427807486631,37.9183389968,96429.6360465,96695.6143019,-265.978255389,199.905959085,-465.884214474,97405,96704,2122.70911222,0.0123866083381,0.0655441153242,0.497398494418,,,,,"2024-03-05T06:50:18.000+09:00",-2825,-94796,0,-0.00532481363152,0.0170394036209,0.0276890308839,1,0.00210748155954,0.0189673340358,-0.0359837790668,-0.0289956982131,-0.00283256927997,0.00212892395191,-0.00496149323189,0.0226060608331,24.8001616768,"train",96821.6666667,-0.0301757526724,0.964016220933,0.969824247328,600699.4,542846.45,1.15672673184,6990562,-0.0535756474045,100597.162277,94212.8377234,-0.0490009116577,260280,143395,-959371,-41486,29803,980256,-221772,-174079,37015,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0226137335065,-0.0221370184401,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-05T00:00:00.000+09:00",93500,94500,92900,93400,400619,-0.00532481363152,-0.0488798370672,-0.0178759200841,36.354573304,95963.5381932,96451.494724,-487.95653078,62.3334611116,-550.289991892,97320,96650,2085.37274706,0.0118150870721,0.0720930515867,-0.751395116465,,,,,"2024-03-06T06:50:18.000+09:00",-17468,14670,0,0.0139186295503,0.0471092077088,0.0331905781585,1,-0.00425985090522,0.0170394036209,-0.0402794903411,-0.0336264873254,-0.00522437399122,0.000667381810617,-0.00589175580184,0.022327331339,24.3454127542,"train",96685,-0.0339763148368,0.959720509659,0.966023685163,563800.4,528854.35,0.757522368872,6589943,-0.157202734553,100828.04789,93811.9521098,-0.0587152916214,352568,342157,-765695,-130509,-81854,935191,-227715,-265517,-120953,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,0.00397492050153,0.00223558363299,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-03-06T00:00:00.000+09:00",93300,95400,93200,94700,440556,0.0139186295503,-0.0145681581686,-0.0267214799589,42.9431036639,95769.1477019,96321.7543741,-552.606672118,-60.6545655342,-491.952106583,97190,96578,2093.56040799,0.0110247812286,0.0759211892893,-0.442663679489,,,,,"2024-03-07T06:50:18.000+09:00",-5473,-2332,0,0.00211193241816,0.0306230200634,-0.00844772967265,1,-0.00107066381156,0.0235546038544,-0.0256199197448,-0.0194454223529,-0.00583533972669,-0.000640491716306,-0.00519484801038,0.0221072904751,24.4542621237,"train",96578.3333333,-0.0194488066682,0.974380080255,0.980551193332,558014.4,503995.5,0.874126852323,7030499,-0.214280087818,100879.390194,93500.6098065,0.162545858611,408993,535060,-719574,-146705,-197665,899709,-281261,-354615,-141109,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,0.0169042111914,0.00895539213444,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-07T00:00:00.000+09:00",94700,95300,93900,94900,336931,0.00211193241816,-0.00419727177335,-0.0226570545829,43.905192854,95635.4326709,96216.4392352,-581.006564366,-164.724965301,-416.281599066,97080,96492,2044.02037885,0.0110477523586,0.078746503808,-1.05513702792,,,,,"2024-03-08T06:50:18.000+09:00",2165,-59268,0,0.00737618545838,0.0463645943098,-0.00632244467861,1,0,0.0147835269271,-0.0224557066337,-0.0164987771007,-0.00612230310186,-0.00173577413383,-0.00438652896802,0.0215386762787,24.1882124252,"train",96493.3333333,-0.0165123670029,0.977544293366,0.983487632997,482315.8,491188.05,0.685951134194,7367430,-0.125197773032,100902.355295,93257.6447052,0.214835509543,309654,528721,-525735,-137004,-187724,755146,-185827,-356607,-189973,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.000208727512407,0.0104962801044,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-08T00:00:00.000+09:00",95600,96000,94800,95600,386803,0.00737618545838,0.00737618545838,-0.0103519668737,47.2573318245,95629.9814907,96170.7770697,-540.795578927,-239.939088026,-300.856490901,97030,96414,1983.73320893,0.0111540716078,0.0798104105146,-0.698541928091,,,,,"2024-03-11T06:50:18.000+09:00",24455,23792,0,-0.0010460251046,0.0345188284519,0.00313807531381,1,0.00737618545838,0.0126448893572,-0.0147377099866,-0.00844275727591,-0.00565685752016,-0.00250982309651,-0.00314703442365,0.0207503473737,24.3335988975,"train",96498.3333333,-0.00930931449593,0.985262290013,0.990690685504,438566.8,489592.95,0.790050183525,7754233,-0.0433426380016,100902.002066,93157.9979339,0.315341007626,72257,339971,-339442,-32212,-102527,552590,-52605,-257958,-179320,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.00498586045456,-0.00398626632938,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-11T00:00:00.000+09:00",95800,96900,94900,95500,430272,-0.0010460251046,0.0170394036209,-0.0343781597573,46.8268243409,95609.9843383,96121.0898793,-511.105541003,-294.172378621,-216.933162381,96860,96330,1984.89512258,0.00966646462607,0.0790203802539,-0.316888269816,,,,,"2024-03-12T06:50:18.000+09:00",-5621,29650,0,0.0240837696335,0.00628272251309,-0.0104712041885,1,0.0020920502092,0.0209205020921,-0.0140408837497,-0.00861621509395,-0.0053518904817,-0.00308033904315,-0.00227155143855,0.0207842421212,24.4390543723,"train",96513.3333333,-0.0104994128618,0.98595911625,0.989500587138,399036.2,471490.8,0.912577721559,7323961,-0.174657914852,100686.957016,93033.0429843,0.322313133591,-71090,203690,-276575,-10749,-166928,339463,78195,-54648,-26940,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.00660596064353,-0.00419543301592,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-12T00:00:00.000+09:00",96500,98800,96100,97800,907451,0.0240837696335,0.0471092077088,-0.0040733197556,56.6161378754,95946.9098247,96245.453592,-298.543767233,-295.046656344,-3.49711088933,96840,96286,2078.83118525,0.0110819371375,0.07853864195,2.64313086924,,,,,"2024-03-13T06:50:18.000+09:00",4834,73786,0,-0.00204498977505,-0.0163599182004,-0.0163599182004,0,0.0104712041885,0.0282722513089,0.00991325898389,0.0157239889496,-0.00305259475698,-0.00301683697693,-3.57577800545e-05,0.0212559425895,25.2090747052,"train",96560,0.0128417564209,1.00991325898,1.01284175642,500402.6,486750.3,1.86430496293,8231412,-0.0141016862239,100642.841043,93037.1589568,0.626221420918,-247419,-71266,-353520,-4086,-61301,300902,263041,134149,107664,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,0.0158238743015,0.00835191891484,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-13T00:00:00.000+09:00",98700,99000,97200,97600,369089,-0.00204498977505,0.0306230200634,-0.0181086519115,55.6565977561,96201.2313902,96345.7903629,-144.558972772,-264.949119629,120.390146857,96750,96238,2058.91467202,0.0107163343183,0.0752011682013,-0.660748681861,,,,,"2024-03-14T06:50:18.000+09:00",5490,-21341,0,0.0174180327869,-0.016393442623,-0.0122950819672,0,0.00920245398773,0.0184049079755,0.00878552971576,0.0141524138074,-0.00148113701611,-0.00271464261915,0.00123350560304,0.0210954372133,24.3074258588,"train",96575,0.0106135128139,1.00878552972,1.01061351281,486109.2,471736.35,0.782405256665,7862323,-0.124618020214,100387.856512,93112.1434883,0.616827037743,-256687,-325709,-184896,989,45167,167383,274261,297564,89838,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.00643008789908,-0.00229226135793,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-14T00:00:00.000+09:00",98100,99300,97800,99300,671971,0.0174180327869,0.0463645943098,0.0030303030303,61.6121293078,96677.9650224,96564.6207064,113.344316024,-189.290432499,302.634748523,96765,96188,2033.27790973,0.0113967267711,0.0760007200828,1.19016236154,,,,,"2024-03-15T06:50:18.000+09:00",22208,220981,0,-0.00402819738167,-0.00100704934542,-0.0584088620342,0,0.00512295081967,0.015368852459,0.0261974887614,0.032353308105,0.00114143319259,-0.00190624806142,0.00304768125401,0.0204761118805,24.9238713139,"train",96633.3333333,0.027595722663,1.02619748876,1.02759572266,553117.2,480025.2,1.39986609036,8534294,0.000252903389239,100442.104839,93087.8951606,0.844700533533,-510293,-616257,-374197,117048,87124,131801,416396,547575,317527,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,0.00806613177819,0.0201261109503,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-03-15T00:00:00.000+09:00",99100,99400,98000,98900,616605,-0.00402819738167,0.0345188284519,0.0102145045965,59.5843554598,97019.8165574,96737.6117652,282.20479225,-94.9913875489,377.196179799,96815,96138,1988.04377332,0.0111465382002,0.0777494218518,0.773849097094,,,,,"2024-03-18T06:50:18.000+09:00",-726,47424,0,-0.0283114256825,0.00505561172902,-0.0647118301314,1,-0.00201409869084,0.0140986908359,0.0215359190208,0.0287295346273,0.00285343571537,-0.000960479146096,0.00381391486146,0.0201015548364,24.833848421,"train",96668.3333333,0.0230858088654,1.02153591902,1.02308580887,599077.6,490452.8,1.25721578101,7917689,-0.021013642903,100578.655138,93051.3448617,0.77699137187,-359951,-503474,-189251,61870,32781,710,307288,494042,220424,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.015068743871,0.00392655293381,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-03-18T00:00:00.000+09:00",99500,99500,96000,96100,562587,-0.0283114256825,0.00628272251309,-0.0322255790534,47.7398469295,96878.3063178,96690.3812641,187.925053768,-38.4080992855,226.333153054,96655,96070,2096.04064666,0.0123283464972,0.0744051940252,0.414460567035,,,,,"2024-03-19T06:50:18.000+09:00",-129,-233590,0,0.00104058272633,0.0291363163371,-0.044745057232,1,0.00606673407482,0.0353892821031,-0.00574207231907,0.000312272301447,0.00195551564795,-0.000399668046676,0.00235518369463,0.0218110369059,24.7134456627,"train",96650,-0.00569063631661,0.994257927681,0.994309363683,625540.6,494726.45,1.13716782274,7355102,-0.125910490535,100250.817014,93059.1829857,0.422826996229,-520658,-775277,-391682,313308,369224,199448,224421,443790,236890,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.0354359625876,-0.0442349202195,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-19T00:00:00.000+09:00",96000,96700,94900,96200,392220,0.00104058272633,-0.0163599182004,-0.0360721442886,48.136375347,96773.9514997,96654.056726,119.894773718,-6.7475246848,126.642298403,96475,96038,2074.89488618,0.0122519966669,0.0683282177324,-0.590624282481,,,,,"2024-03-20T06:50:18.000+09:00",-15437,50855,0,-0.002079002079,0.00623700623701,-0.0540540540541,1,-0.00104058272633,0.0187304890739,-0.00285047939881,0.00168683229555,0.00124630741911,-7.01405892391e-05,0.00131644800835,0.0215685539104,24.3537628225,"train",96651.6666667,-0.00467313893535,0.997149520601,0.995326861065,522494.4,489822.5,0.800739043225,7747322,-0.137182754978,99770.9824029,93179.0175971,0.458282544263,-359661,-728499,-542146,335195,426405,341862,43118,327652,243589,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.0120874060665,0.00391376043852,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-20T00:00:00.000+09:00",96800,97400,95800,96000,305510,-0.002079002079,-0.016393442623,-0.0184049079755,47.3623563507,96654.8820382,96605.6080796,49.2739585939,4.45677197094,44.817186623,96385,96016,2040.97382288,0.0115152902736,0.0673183804838,-1.03489568149,,,,,"2024-03-21T06:50:18.000+09:00",2605,-1880,0,0.0333333333333,0.0104166666667,-0.0354166666667,1,0.00623700623701,0.016632016632,-0.00399439746849,-0.000166638893518,0.00051327040202,4.64247080306e-05,0.000466845693989,0.0212601439884,24.1018412608,"train",96613.3333333,-0.00634833011317,0.996005602532,0.993651669887,509778.6,481508.5,0.634485164852,7441812,-0.122284861015,99629.2410515,93140.7589485,0.440664088474,-97437,-344224,-207868,146938,178730,118442,-35958,183823,114529,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.0148680931387,-0.00156325497447,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-21T00:00:00.000+09:00",97000,99200,96300,99200,785161,0.0333333333333,-0.00100704934542,0.016393442623,58.7823554616,97046.4386477,96797.7852589,248.653388812,53.2960953391,195.357293473,96465,96018,2123.76140696,0.0137065188085,0.0711869773403,1.57912870581,,,,,"2024-03-22T06:50:18.000+09:00",34392,254162,0,0.00201612903226,-0.0241935483871,-0.0806451612903,0,0.0104166666667,0.0302083333333,0.0283522521122,0.0331396196546,0.00250658658076,0.000537259025596,0.00196932755517,0.0214088851508,25.0785373646,"train",96613.3333333,0.0267733922164,1.02835225211,1.02677339222,532416.6,505724.95,1.55254550917,8226973,-0.00905937110676,99898.5258846,93031.4741154,0.898278634259,174134,-90850,-99028,-67025,185151,68389,-101197,-73803,57294,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,0.00927510588049,0.0189298334175,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-22T00:00:00.000+09:00",98400,100200,98200,99400,575294,0.00201612903226,0.00505561172902,0.0163599182004,59.3755832279,97408.5250096,96990.5419064,417.983103212,126.233496914,291.749606299,96545,96046,2114.92130646,0.0137063829891,0.0750638642641,0.313016646356,,,,,"2024-03-25T06:50:17.000+09:00",-998,102560,0,-0.00503018108652,-0.0432595573441,-0.0744466800805,0,-0.00806451612903,0.0201612903226,0.029571702315,0.0349207671324,0.00420506140053,0.00126995469732,0.00293510670321,0.0212768743105,24.7695438861,"train",96611.6666667,0.0288612486415,1.02957170231,1.02886124864,524154.4,524025.7,1.09783546876,8802267,0.0261803953508,100168.520388,92921.4796123,0.893953903185,284339,-84209,-219764,-153060,211475,148755,-129196,-108832,96785,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,0.00430299660448,0.00235893941388,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-03-25T00:00:00.000+09:00",99500,100200,98600,98900,313812,-0.00503018108652,0.0291363163371,0.0102145045965,57.1606523909,97637.9827004,97131.9832467,505.999453775,202.186688286,303.812765489,96595,96080,2078.14121315,0.0137671412862,0.077087991352,-1.29843348869,,,,,"2024-03-26T06:50:17.000+09:00",-7804,-14722,0,-0.0212335692619,-0.0242669362993,-0.061678463094,0,0.0010060362173,0.0160965794769,0.0238625187639,0.0293505412157,0.00511627354676,0.0020443547855,0.00307191876126,0.0210125501835,24.1584138771,"train",96598.3333333,0.0238271881848,1.02386251876,1.02382718818,474399.4,524918.9,0.59782949328,8488455,-0.0319455062487,100318.157262,92871.8427377,0.809549105449,-406256,-229822,-658014,307595,173017,405116,82908,42310,257373,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,-0.00103172371248,-0.0157715691703,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-03-26T00:00:00.000+09:00",99500,100700,96700,96800,1169503,-0.0212335692619,0.00623700623701,-0.0142566191446,48.9084453924,97509.062285,97107.3918951,401.670389927,242.083428614,159.586961313,96525,96116,2215.41684078,0.01454635206,0.0756649652981,2.86375254897,,,,,"2024-03-27T06:50:17.000+09:00",36441,-208639,0,0.00206611570248,-0.00309917355372,-0.047520661157,0,0.00606673407482,0.0404448938322,0.002849002849,0.00711640101544,0.00414948749925,0.00250086186585,0.0016486256334,0.0228865376113,25.4524917035,"train",96545,0.00264125537314,1.00284900285,1.00264125537,629856,554138.35,2.11048919462,7318952,-0.188580433027,100176.780388,92873.2196123,0.537652866657,-589322,-320511,-778119,359987,209943,493193,209564,92643,288927,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.028363980539,-0.0238602807286,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-27T00:00:00.000+09:00",96700,97500,96500,97000,394971,0.00206611570248,0.0104166666667,0.00936524453694,49.6539219066,97430.7450104,97099.4369399,331.308070503,259.928356992,71.3797135113,96570,96162,2128.60135215,0.0137479024293,0.0756322587384,-0.716479224442,,,,,"2024-03-28T06:50:17.000+09:00",9169,-46261,0,-0.0020618556701,-0.0319587628866,-0.0659793814433,0,-0.00103305785124,0.0103305785124,0.00445272859066,0.00871446101371,0.00341554711859,0.00267967378342,0.000735873335168,0.0219443438366,24.369033881,"train",96495,0.00523343178403,1.00445272859,1.00523343178,647748.2,550412.6,0.717590767363,7713923,-0.11132884676,100221.903613,92918.0963868,0.558873404879,-605338,-592110,-726983,357070,421607,447839,229178,156304,283076,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,0.00278426418512,0.00734943939338,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-03-28T00:00:00.000+09:00",97100,97400,96500,96800,467819,-0.0020618556701,-0.0241935483871,0.0157397691501,48.8857615039,97333.7073165,97077.2564258,256.450890664,259.232863726,-2.78197306234,96645,96196,2040.84411271,0.0136126186152,0.0746197888857,-0.327747323606,,,,,"2024-03-29T06:50:17.000+09:00",553,94908,0,-0.0175619834711,-0.025826446281,-0.0619834710744,0,0.00103092783505,0.00927835051546,0.00160380775001,0.00627884735332,0.00264928606058,0.00267802545172,-2.87393911398e-05,0.0210831003379,24.5362390212,"train",96411.6666667,0.00402786661365,1.00160380775,1.00402786661,584279.8,538032.35,0.869499761492,7246104,-0.0908803160256,100250.814748,93039.1852516,0.521493062014,243898,-160058,-338444,-164134,75908,160459,-70771,72736,189901,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.00131006051473,-0.000744983242119,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2024-03-29T00:00:00.000+09:00",97200,97400,95100,95100,632913,-0.0175619834711,-0.0432595573441,0.00210748155954,42.8216721657,96990.060037,96930.7929869,59.2670501557,219.239701012,-159.972650857,96655,96206,2059.35524752,0.0141620818059,0.0742323580888,0.435460428004,,,,,"2024-04-01T06:50:17.000+09:00",-2936,-185894,0,0.0147213459516,0.00841219768665,-0.0241850683491,1,0.00413223140496,0.0237603305785,-0.0160881485697,-0.0114961644804,0.000623207677768,0.0023053596321,-0.00168215195433,0.0216546293114,24.8207724995,"train",96306.6666667,-0.0125294199086,0.98391185143,0.987470580091,595803.6,539400.6,1.17336354465,6613191,-0.0931863998668,100242.464286,93067.5357145,0.283273103753,461423,-143427,-391139,-333879,29124,170853,-111804,110035,237287,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.0178569773163,-0.0125622581813,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-01T00:00:00.000+09:00",95500,96700,95500,96500,315646,0.0147213459516,-0.0242669362993,0.0276890308839,48.4886314479,96914.6661852,96898.8823952,15.7837899266,178.548518795,-162.764728869,96785,96310,2026.54415841,0.0142735816785,0.0694307091887,-0.950200426788,,,,,"2024-04-02T06:50:17.000+09:00",1325,53730,0,0,-0.020725388601,-0.0373056994819,0,0.00420609884332,0.01261829653,-0.00294467117839,0.00197279617901,0.000163562589913,0.00185024371808,-0.00168668112817,0.0210004576001,24.1396748988,"train",96256.6666667,0.0025279634311,0.997055328822,1.00252796343,596170.4,523786.65,0.602623224551,6928837,-0.00589218911937,100144.925594,93425.0744056,0.457588346529,392006,206152,-595257,-225969,-111957,263356,-146160,-72764,358688,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.0142735244394,0.00704602844749,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-02T00:00:00.000+09:00",96500,97400,96100,96500,489530,0,-0.00309917355372,0.0331905781585,48.4886314479,96850.8713874,96869.3355511,-18.4641636994,139.145982296,-157.610145996,96940,96416,1974.64814709,0.0141938288818,0.0616099667395,-0.178022632612,,,,,"2024-04-03T06:50:17.000+09:00",-6921,39145,0,-0.0269430051813,-0.00310880829016,-0.0518134715026,0,0,0.0134715025907,-0.00453889003507,0.000871224692997,-0.000191338483932,0.00144192727768,-0.00163326576161,0.0204626750994,24.5784993135,"train",96235,0.00275367589754,0.995461109965,1.0027536759,460175.8,528232.2,0.926732599792,6928837,0.0320781277628,99926.2350879,93953.7649121,0.426328640068,276115,705379,-414897,-126727,-410806,164241,-147643,-284471,269973,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.00192877366387,0.022861526659,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-03T00:00:00.000+09:00",96400,96500,93900,93900,720922,-0.0269430051813,-0.0319587628866,-0.00844772967265,39.9587140724,96396.891174,96649.3847696,-252.493595586,60.8180667197,-313.311662306,96900,96458,2019.31613659,0.0151982785286,0.0644676908226,0.810983216255,,,,,"2024-04-04T06:50:17.000+09:00",-15010,-253177,0,0.00425985090522,0.0266240681576,-0.0159744408946,1,-0.00103626943005,0.0269430051813,-0.030959752322,-0.0265193141056,-0.0026889626793,0.000647689741424,-0.00333665242073,0.0215049641809,24.9382718925,"train",96181.6666667,-0.0237224696321,0.969040247678,0.976277530368,525366,542250.5,1.32949992669,6207915,-0.0758490771332,100023.45962,93776.5403796,0.0197632810029,175274,637185,-624858,-21089,-349035,296469,-160044,-279187,358504,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,-0.0101659199411,-0.0138988929773,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-04T00:00:00.000+09:00",94900,95300,94000,94300,289992,0.00425985090522,-0.025826446281,-0.00632244467861,41.6591070263,96074.2925318,96475.3562681,-401.063736289,-31.558293882,-369.505442407,96870,96520,1975.07926969,0.0152225731513,0.0662753531255,-1.12205728005,,,,,"2024-04-05T06:50:17.000+09:00",-11227,11976,0,0.016967126193,-0.0084835630965,-0.00530222693531,0,0.010649627263,0.013844515442,-0.0265304015691,-0.0230004144219,-0.00425306189066,-0.000334658471708,-0.00391840341895,0.0209446370062,24.031845084,"train",96101.6666667,-0.0187475069805,0.973469598431,0.98125249302,489800.6,539903.55,0.537118157493,6497907,-0.0805257716864,100080.046729,93659.9532714,0.0996943008528,237546,199800,-667365,-67488,-15311,332872,-180887,-182880,363628,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.00868081707411,0.000918789947902,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-05T00:00:00.000+09:00",94200,97600,93900,95900,603196,0.016967126193,0.00841219768665,0.00313807531381,48.0025629171,96047.4782962,96432.7372853,-385.258989132,-102.298432932,-282.9605562,96885,96562,2098.28789328,0.0156001135675,0.0658286139767,0.238222014225,,,,,"2024-04-08T06:50:17.000+09:00",-14215,63502,0,-0.014598540146,-0.0354535974974,-0.0208550573514,0,-0.00106044538706,0.0392364793213,-0.0101666924705,-0.00685569892919,-0.00401729915675,-0.00106671984288,-0.00295057931387,0.0218799571771,24.7810587252,"train",96066.6666667,-0.00173490631506,0.98983330753,0.998265093685,483857.2,550723.2,1.09527980663,7101103,-0.059297483745,100073.902633,93696.0973674,0.345558156913,276454,520410,-210700,-147450,-224377,49003,-139590,-312257,182988,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.0271020641945,0.0289843421858,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-04-08T00:00:00.000+09:00",96600,96600,94200,94500,444924,-0.014598540146,-0.020725388601,-0.0104712041885,43.5414009882,95809.4047121,96289.5715605,-480.166848322,-177.87211601,-302.294732312,96835,96574,2119.83875805,0.0159336969013,0.0682294241938,-0.484476182245,,,,,"2024-04-09T06:50:17.000+09:00",-8459,-90669,0,0.0179894179894,-0.0285714285714,-0.0126984126984,0,0.00729927007299,0.0250260688217,-0.0241131822172,-0.0214757595212,-0.00508113067007,-0.00188224461386,-0.00319888605621,0.0224321561698,24.4620138736,"train",96021.6666667,-0.015847117838,0.975886817783,0.984152882162,509712.8,551455.8,0.806817155609,6656179,-0.0605471916335,100138.498146,93531.5018541,0.146586754878,374730,619909,-179038,-191696,-314762,115522,-194952,-327979,85357,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.0158659439209,-0.00116264153429,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-04-09T00:00:00.000+09:00",95300,97300,95100,96200,573774,0.0179894179894,-0.00310880829016,-0.0163599182004,49.6593763343,95869.4962949,96282.9366301,-413.44033517,-224.985759842,-188.454575328,96755,96618,2168.4217039,0.0155153486118,0.0678741225354,0.190852401066,,,,,"2024-04-11T06:50:17.000+09:00",612,190054,0,0.002079002079,-0.0540540540541,0.0135135135135,0,0.00846560846561,0.0232804232804,-0.0057361376673,-0.00432631600737,-0.00429771658181,-0.00233872931229,-0.00195898726952,0.0225407661528,24.7341755062,"train",96041.6666667,0.00164859002169,0.994263862333,1.00164859002,526561.6,534771.95,1.0729321162,7229953,-0.093634211742,100038.580363,93471.419637,0.415488591925,237735,161420,-182211,-70846,40570,266112,-172062,-207299,-71475,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.0225853004614,0.0194303234358,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-04-11T00:00:00.000+09:00",95200,96400,94200,96400,579703,0.002079002079,0.0266240681576,-0.0122950819672,50.3411497195,95951.1122495,96291.6079908,-340.495741274,-248.087756128,-92.4079851457,96695,96676,2170.67729648,0.0155235589808,0.0674992182242,0.171191913702,,,,,"2024-04-12T06:50:17.000+09:00",-29056,32610,0,-0.0300829875519,-0.0394190871369,0.0124481327801,0,-0.010395010395,0.022869022869,-0.00305082992916,-0.00285489676859,-0.00353211349869,-0.00257352444117,-0.000958589057528,0.0225173993411,24.746532663,"train",96070,0.00343499531592,0.996949170071,1.00343499532,498317.8,545302.65,1.06308487589,7809656,-0.00482915313175,99958.4184531,93431.5815469,0.454801996091,52981,398117,98968,102718,-100570,150732,-149190,-301403,-240463,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,0.00141360705616,0.00351034975684,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-04-12T00:00:00.000+09:00",96100,96100,93400,93500,910573,-0.0300829875519,-0.0084835630965,-0.0584088620342,41.553349517,95574.0180573,96084.8222137,-510.804156413,-300.631036185,-210.173120227,96405,96660,2229.91463245,0.0162189744889,0.0687995060076,1.64556445827,,,,,"2024-04-15T06:50:17.000+09:00",-33755,-412471,0,-0.0106951871658,-0.0245989304813,0.0513368983957,0,-0.00311203319502,0.0280082987552,-0.0301332918417,-0.0326919097869,-0.00546314605789,-0.00321530519984,-0.00224784085805,0.0238493543577,25.167546066,"train",96043.3333333,-0.0264811022802,0.969866708158,0.97351889772,622434,557232.75,1.63409813942,6899083,-0.146726031447,99721.3081883,93088.6918117,0.0620129621516,-170515,211848,160740,300722,53448,299196,-119753,-266845,-450792,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,-0.0207958167034,-0.0328449034125,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-04-15T00:00:00.000+09:00",92800,93300,92400,92500,421493,-0.0106951871658,-0.0354535974974,-0.0647118301314,39.0236353407,95101.0922023,95819.2798275,-718.18762518,-384.142353984,-334.045271196,96085,96620,2149.20644441,0.016307565423,0.0732764427712,-0.582637569517,,,,,"2024-04-16T06:50:17.000+09:00",597,-64248,0,-0.00756756756757,-0.00540540540541,0.0681081081081,0,-0.00748663101604,0.0096256684492,-0.0373107144716,-0.0426412750983,-0.00776419054249,-0.00415289031334,-0.00361130022914,0.0232346642639,24.3865223725,"train",96008.3333333,-0.0365419668432,0.962689285528,0.963458033157,586093.4,547477.15,0.769882359474,6477590,-0.131521379477,99605.3835018,92564.6164982,-0.00917747997202,28140,-86894,205880,131448,319468,335690,-157938,-225647,-536701,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.00644807140111,-0.00133983485832,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-16T00:00:00.000+09:00",92000,92500,90600,91800,651094,-0.00756756756757,-0.0285714285714,-0.044745057232,37.3113011242,94593.2318635,95521.5553958,-928.323532332,-492.978589654,-435.344942678,95870,96586,2131.4059841,0.0153068110939,0.0831338678894,0.456268469291,,,,,"2024-04-17T06:50:17.000+09:00",-8399,-7649,0,-0.00871459694989,0.0108932461874,0.0664488017429,1,-0.00540540540541,0.0205405405405,-0.0424533222072,-0.0495516948626,-0.0101124567792,-0.0053701371422,-0.00474231963702,0.02321793011,24.8137768806,"train",96016.6666667,-0.0439159868078,0.957546677793,0.956084013192,627327.4,551902.5,1.17972649155,5826496,-0.138485149098,99855.0219573,91884.9780427,-0.0106621799869,471232,494619,1090858,-174036,-82910,-336612,-300474,-406925,-765358,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.0152003012775,0.0154375238193,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-17T00:00:00.000+09:00",91700,92700,91000,91000,402786,-0.00871459694989,-0.0540540540541,-0.0540540540541,35.3995340139,94040.4269614,95186.6253665,-1146.19840509,-623.622552741,-522.575852348,95610,96504,2100.59127095,0.0153521229925,0.0943218816274,-0.689540480569,,,,,"2024-04-18T06:50:17.000+09:00",-13571,62076,0,0.0175824175824,0.0131868131868,0.0714285714286,1,-0.00108932461874,0.0185185185185,-0.0482167137329,-0.0570339053303,-0.0125955868691,-0.00685299508506,-0.00574259178404,0.0230834205599,24.324775468,"train",96013.3333333,-0.052214970143,0.951783286267,0.947785029857,593129.8,552430.8,0.729115755313,5423710,-0.210307969795,100119.057551,91100.9424488,-0.0111932978962,740576,714689,1260977,-418983,-294689,-454982,-336136,-430919,-830046,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.0010377434202,-0.00897876284607,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-18T00:00:00.000+09:00",91400,93200,91100,92600,357081,0.0175824175824,-0.0394190871369,-0.0354166666667,41.8202188668,93818.8228135,94995.0234875,-1176.200674,-734.138176992,-442.062497007,95440,96410,2107.69189445,0.0159745382076,0.0982849939645,-0.923336886373,,,,,"2024-04-19T06:50:17.000+09:00",-2618,54818,0,-0.0151187904968,-0.0215982721382,0.0421166306695,0,0.0043956043956,0.0230769230769,-0.0297569153395,-0.0395187221243,-0.0127019511231,-0.00792805806687,-0.00477389305623,0.02276125156,24.2217623464,"train",96026.6666667,-0.0356845320744,0.970243084661,0.964315467926,548605.4,555009.35,0.643378350293,5780791,-0.149639010586,100130.159912,90749.840088,0.197238468059,752696,612821,1056013,-410507,-193757,-221755,-352776,-429233,-853519,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.00196730418619,-0.00957146643136,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-19T00:00:00.000+09:00",91800,92500,90300,91200,455832,-0.0151187904968,-0.0245989304813,-0.0806451612903,38.2388936693,93415.9269961,94713.9106366,-1297.98364054,-846.907269701,-451.076370835,95040,96292,2121.42818771,0.0140385389496,0.0989853895077,-0.396462496714,,,,,"2024-04-22T06:50:17.000+09:00",-27529,8464,0,0.00877192982456,-0.00438596491228,0.0449561403509,0,-0.00863930885529,0.0237580993521,-0.040404040404,-0.0528808208366,-0.0142322767603,-0.00928626392216,-0.0049460128381,0.023261273988,24.4506897756,"train",96026.6666667,-0.0502638156068,0.959595959596,0.949736184393,457657.2,538542.9,0.846417249211,5324959,-0.269432017394,99743.7857094,90336.2142906,0.0918181399801,179241,844375,1095965,6843,-376789,-262744,-193188,-480360,-857349,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.00114112524317,0.00093917713019,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-22T00:00:00.000+09:00",92400,92400,91200,92000,347838,0.00877192982456,-0.00540540540541,-0.0744466800805,41.3307183685,93198.0920736,94512.8802191,-1314.78814548,-940.483444857,-374.304700623,94670,96200,2055.61188858,0.0142610651866,0.093587061714,-0.844022868261,,,,,"2024-04-23T06:50:17.000+09:00",12808,-2681,0,0.00869565217391,0.00869565217391,0.0369565217391,1,0.0131578947368,0.0131578947368,-0.0282032322806,-0.043659043659,-0.0142911754944,-0.0102226461397,-0.0040685293546,0.0223436074846,24.1890359892,"train",95996.6666667,-0.0416333900483,0.971796767719,0.958366609952,442926.2,527170.1,0.659821184851,5672797,-0.296817858221,99099.9435662,90240.0564338,0.198641759192,62834,749383,1039472,101440,-324697,-200482,-162019,-435000,-862869,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.00572731010352,0.00412772795025,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-23T00:00:00.000+09:00",92100,92900,91800,92800,345656,0.00869565217391,0.0108932461874,-0.061678463094,44.3318908049,93136.8471392,94386.0002028,-1249.15306365,-1002.21736862,-246.935695035,94365,96078,1987.35389654,0.0145114263021,0.0857599479143,-0.867875086142,,,,,"2024-04-24T06:50:17.000+09:00",3308,82857,0,-0.00646551724138,0.0010775862069,0.0140086206897,1,0.00108695652174,0.0119565217391,-0.0165845387591,-0.034118112367,-0.0134607011169,-0.0107997561273,-0.0026609449896,0.0214154514714,24.1914012586,"train",95978.3333333,-0.0331151127859,0.983415461241,0.966884887214,381838.6,528762.3,0.653707724624,6018453,-0.233564495805,98411.3687425,90318.6312575,0.306616734706,56019,197608,1518288,106712,86991,-422638,-162337,-291096,-1098764,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,0.0111372366938,0.00914492033972,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-24T00:00:00.000+09:00",93300,93400,92200,92200,487563,-0.00646551724138,0.0131868131868,-0.047520661157,42.5729163719,92992.7168101,94224.0742619,-1231.35745181,-1048.04538525,-183.312066552,94135,95958,1931.1143325,0.013932706442,0.0847532312226,-0.0469247434215,,,,,"2024-04-25T06:50:17.000+09:00",3538,-27784,0,-0.0173535791757,-0.00759219088937,0.0455531453362,0,0.00538793103448,0.0129310344828,-0.020555585064,-0.0391629671315,-0.0133552868959,-0.011367086608,-0.00198820028798,0.0209448409165,24.5288902014,"train",95948.3333333,-0.0390661640814,0.979444414936,0.960933835919,398794,494665.3,0.985642211006,5530890,-0.180734528984,98124.1227106,90145.8772894,0.257465470431,14624,118423,1699911,78769,120963,-543962,-99632,-243856,-1166545,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0265682995305,-0.0263249986948,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-25T00:00:00.000+09:00",91900,92600,90500,90600,842782,-0.0173535791757,-0.0215982721382,-0.0659793814433,38.2181366074,92624.6065316,93955.6243166,-1331.01778495,-1104.63986519,-226.37791976,93815,95782,1943.17759447,0.0142649608812,0.0862311071725,1.94765239605,,,,,"2024-04-26T06:50:17.000+09:00",-14251,148947,0,0.00220750551876,0.0198675496689,0.206401766004,1,-0.00325379609544,0.0227765726681,-0.034269573096,-0.0541020233447,-0.0146911455293,-0.0121924929933,-0.00249865253599,0.0214478763186,25.0586730953,"train",95900,-0.0552659019812,0.965730426904,0.944734098019,495934.2,517055.85,1.62996318483,4688108,-0.292600402838,97859.8856597,89770.1143403,0.10258456351,35924,32611,1680734,108924,194734,-448628,-151721,-233945,-1243768,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.000260173977617,-0.00695032250405,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-26T00:00:00.000+09:00",91000,91200,90500,90800,723810,0.00220750551876,-0.00438596491228,-0.0619834710744,39.0573050549,92343.8978344,93721.8743672,-1377.97653275,-1159.3071987,-218.669334045,93515,95618,1854.37919486,0.0143138250979,0.085646897606,1.12314052736,,,,,"2024-04-29T06:50:17.000+09:00",1811,95563,0,0.0220264317181,0.0330396475771,0.216960352423,1,0.00441501103753,0.00772626931567,-0.0290327754906,-0.050388002259,-0.0151759530038,-0.0127677004263,-0.00240825257758,0.0204226783575,24.9086987706,"train",95841.6666667,-0.0526041213807,0.970967224509,0.947395878619,549529.8,529855.4,1.36605194549,5411918,-0.173083637536,97519.6348148,89510.3651852,0.161017779954,201257,219624,1475647,-76628,3520,-335132,-135851,-233759,-1163844,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.00833414751591,-0.00196472803256,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-29T00:00:00.000+09:00",91200,92800,91200,92800,572860,0.0220264317181,0.00869565217391,-0.0241850683491,46.8341835595,92414.0673984,93653.587377,-1239.51997865,-1175.34975469,-64.1702239598,93400,95516,1864.78068094,0.014901099589,0.0845322812264,0.268438083435,,,,,"2024-04-30T06:50:17.000+09:00",2096,239415,0,0.0010775862069,0.0118534482759,0.145474137931,1,0.00440528634361,0.0176211453744,-0.00642398286938,-0.0284350265924,-0.0133568963217,-0.0126654068394,-0.000691489482325,0.0200946194067,24.6965985565,"train",95813.3333333,-0.0314500417478,0.993576017131,0.968549958252,594534.2,526852.75,1.08732468417,5984778,-0.0596383904231,97347.6575333,89452.3424667,0.424005565966,598423,654012,1836911,-390643,-371120,-600726,-214307,-296144,-1269048,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.0103147844453,0.00697076074866,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-04-30T00:00:00.000+09:00",93200,93500,92000,92900,590806,0.0010775862069,0.0010775862069,-0.0373056994819,47.1970082856,92488.8262602,93597.7660898,-1108.93982968,-1162.06776969,53.1279400133,93220,95388,1838.72491802,0.0144665967896,0.0790695296152,0.304583696983,,,,,"2024-05-02T06:50:17.000+09:00",4530,78462,0,-0.0150699677072,0.0043057050592,0.128094725511,1,0.00431034482759,0.0161637931034,-0.00343273975542,-0.0260829454439,-0.0119369195875,-0.0125088026877,0.000571883100251,0.019792517955,24.7285219101,"train",95803.3333333,-0.030305139,0.996567260245,0.969694861,643564.2,540610.75,1.09284915256,6575584,-0.0326716588599,96905.4307754,89534.5692246,0.456585807806,861629,838221,2150357,-678450,-590428,-901109,-189797,-261405,-1287405,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.000641521940634,0.00198592452268,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-05-02T00:00:00.000+09:00",92300,92500,91300,91500,427617,-0.0150699677072,-0.00759219088937,-0.0518134715026,42.7939035943,92336.6991432,93442.3760091,-1105.6768659,-1150.78958893,45.1127230356,92970,95222,1821.67313816,0.0147433406031,0.0738107587453,-0.660824184391,,,,,"2024-05-03T06:50:17.000+09:00",-2767,-82817,0,0.00983606557377,0.0655737704918,0.126775956284,1,-0.00645855758881,0.0129171151776,-0.0158115521136,-0.0390876058054,-0.0120839001737,-0.0125769353982,0.000493035224433,0.0199089960455,24.3900774654,"train",95743.3333333,-0.0443198830206,0.984188447886,0.955680116979,631575,537515.1,0.795544162387,6147967,-0.0726370291737,96401.0931203,89538.9068797,0.285782555519,369208,574208,1568740,-284190,-359439,-492595,-87027,-221154,-1103228,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,-0.0119459660133,-0.013401248708,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-05-03T00:00:00.000+09:00",92200,92900,92100,92400,540211,0.00983606557377,0.0198675496689,-0.0159744408946,46.2645066048,92346.4377366,93365.1629714,-1018.72523483,-1124.37671811,105.65148328,92895,95114,1791.55362829,0.0138526337419,0.0734597741626,0.0729040765499,,,,,"2024-05-07T06:50:17.000+09:00",1799,53341,0,0.0151515151515,0.0562770562771,0.0941558441558,1,0.00765027322404,0.00874316939891,-0.00532859680284,-0.0285341800366,-0.0110251648791,-0.0121685792004,0.00114341432121,0.0193891085313,24.6335973406,"train",95661.6666667,-0.0340958586686,0.994671403197,0.965904141331,571060.8,528479.55,1.02219849377,6688178,0.0454381820451,96307.0228604,89482.9771396,0.427462385182,-95174,522914,1566463,112942,-367102,-466695,-16144,-160567,-1125148,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.0124519059404,0.0120147901553,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-05-07T00:00:00.000+09:00",93200,93800,93000,93800,545231,0.0151515151515,0.0330396475771,-0.00530222693531,51.2219448769,92570.0627002,93397.3731217,-827.310421494,-1064.96345879,237.653037295,92870,95038,1763.58551199,0.0142457668565,0.0727389319868,0.0263625611909,,,,,"2024-05-08T06:50:17.000+09:00",24580,186692,0,0.00106609808102,0.0479744136461,0.0735607675906,1,0.00865800865801,0.00865800865801,0.0100139980618,-0.0130263684,-0.00881994052766,-0.0113535549978,0.00253361447009,0.0188015513005,24.6578849721,"train",95606.6666667,-0.0188968691165,1.01001399806,0.981103130883,535345,541241.5,1.00737101645,7233409,0.0679458245534,96247.6323068,89492.3676932,0.637670402744,-121800,515164,1791011,140794,-373006,-692827,-17331,-142885,-1123849,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.00641665078849,0.00860106979055,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-05-08T00:00:00.000+09:00",93800,94100,93500,93900,328371,0.00106609808102,0.0118534482759,-0.0208550573514,51.5656658681,92774.6684386,93434.6047423,-659.936303676,-983.958027766,324.02172409,92770,94960,1680.47226113,0.0137007840556,0.0672976641747,-1.26482046278,,,,,"2024-05-09T06:50:17.000+09:00",-1455,139655,0,-0.00638977635783,0.0521831735889,0.0724174653887,1,0,0.00639658848614,0.0121806618519,-0.0111625947767,-0.0070280756515,-0.0104787862382,0.00345071058669,0.0178964032069,24.1518850109,"train",95561.6666667,-0.0173884228334,1.01218066185,0.982611577167,486447.2,527500.25,0.622503970377,7561780,0.0436660456559,95891.6021527,89648.3978473,0.680996799834,144657,120442,1436943,-77937,-46733,-423082,-61590,-68437,-1025228,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.0028434090797,-0.000265307010453,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-05-09T00:00:00.000+09:00",94000,94000,92600,93300,464569,-0.00638977635783,0.0043057050592,-0.0126984126984,49.3200225575,92855.4886788,93424.6340206,-569.145341811,-900.995490575,331.850148764,92710,94868,1660.43852819,0.0134058183557,0.0653889636268,-0.407146477311,,,,,"2024-05-10T06:50:17.000+09:00",1861,4890,0,0.0450160771704,0.0493033226152,0.0782422293676,1,0.0010649627263,0.0149094781683,0.00636393053608,-0.0165282286967,-0.00610016443527,-0.00965697203189,0.00355680759662,0.0177967687909,24.4924407599,"train",95468.3333333,-0.0227125923081,1.00636393054,0.977287407692,461199.8,528482.5,0.879062220603,7097211,0.0417262634051,95741.1054089,89678.8945911,0.597324230009,42975,-295740,1234708,-63562,247786,-338561,37379,66609,-892817,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.00559907630424,-0.0037878185852,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-05-10T00:00:00.000+09:00",94400,97800,94300,97500,1642154,0.0450160771704,0.0655737704918,0.0135135135135,61.8458115065,93570.0288821,93726.5129821,-156.484099987,-752.093212458,595.60911247,92775,94854,1863.26434761,0.0162638945855,0.0725419749192,3.66477965041,,,,,"2024-05-13T06:50:17.000+09:00",6918,551746,0,0.00102564102564,0,0.00717948717949,0,0.0117899249732,0.037513397642,0.050929668553,0.0278955025618,-0.00160496512807,-0.00771377653803,0.00610881140995,0.0191104035652,25.7991270097,"train",95456.6666667,0.0214058735203,1.05092966855,1.02140587352,704107.2,581901.5,2.8220480614,8739365,0.129696520803,96140.0408616,89409.9591384,1.20207171241,-217992,-72036,1335284,201495,112679,-420486,34641,-21217,-917146,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,0.0393047200871,0.0518999477674,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-05-13T00:00:00.000+09:00",97900,98000,96400,97600,546299,0.00102564102564,0.0562770562771,0.0124481327801,62.0860832622,94190.0244387,94013.4379464,176.586492325,-566.357271501,742.943763826,92835,94884,1844.45975135,0.0162613813083,0.0786772112319,-0.117245277179,,,,,"2024-05-14T06:50:17.000+09:00",-3045,-4036,0,0.00717213114754,-0.0112704918033,0.030737704918,0,0.00410256410256,0.0164102564103,0.0513276242796,0.0286244256144,0.0018092878312,-0.00580284089653,0.00761212872772,0.0188981531901,24.6995544963,"train",95426.6666667,0.0227749056867,1.05132762428,1.02277490569,705324.8,580231.3,0.94151935616,9285664,0.127191345934,96486.9994524,89183.0005476,1.15238235413,-163590,52026,1220372,120618,-39057,-405182,59543,7250,-816495,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.00117962085428,0.0122851300092,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-05-14T00:00:00.000+09:00",97600,99400,97200,98300,630411,0.00717213114754,0.0479744136461,0.0513368983957,63.8043840753,94822.3283712,94330.9610614,491.367309751,-354.812355251,846.179665001,93075,94944,1869.8554834,0.0146796250074,0.0936432730078,0.229486337169,,,,,"2024-05-16T06:50:17.000+09:00",4511,55670,0,0.00508646998983,-0.030518819939,0.00406917599186,0,0,0.0225409836066,0.0561375235026,0.0353471520054,0.00499865015006,-0.00360948479401,0.00860813494406,0.0190219276032,24.8499065728,"train",95415,0.0302363360059,1.0561375235,1.03023633601,722360.8,566223.2,1.11336130346,9916075,0.266413668673,97432.9238176,88717.0761824,1.09948271456,-931200,-1105140,474023,496705,603697,-142578,428810,512750,-344254,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.00602443808393,-0.00186313212739,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-05-16T00:00:00.000+09:00",99200,99800,97700,98800,657185,0.00508646998983,0.0521831735889,0.0681081081081,65.0237401823,95434.2778525,94662.0009828,772.276869731,-129.394510255,901.671379986,93390,95022,1886.29437744,0.0143638336475,0.107256730329,0.284484995214,,,,,"2024-05-17T06:50:17.000+09:00",23338,43099,0,-0.00910931174089,-0.0344129554656,0.00101214574899,0,0.00915564598169,0.0213631739573,0.0579291144662,0.0397592136558,0.0078165675074,-0.00130966103496,0.00912622854236,0.0190920483546,24.8965737245,"train",95430,0.0353138426071,1.05792911447,1.03531384261,788123.6,578007.8,1.13698292653,10573260,0.354291931701,98398.3530227,88381.6469773,1.04009771031,-951314,-1168007,355830,404682,595298,-147252,539536,579909,-219672,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.00321286269401,-0.00444783378562,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-05-17T00:00:00.000+09:00",99000,99100,97800,97900,297028,-0.00910931174089,0.0493033226152,0.0664488017429,61.0378011207,95813.6197214,94901.8527619,911.766959519,78.8377837002,832.929175819,93695,95102,1844.41620762,0.0144264970492,0.113502764372,-0.926044663348,,,,,"2024-05-20T06:50:17.000+09:00",-2261,50389,0,-0.00408580183861,-0.0388151174668,0.0255362614913,0,0.00202429149798,0.0131578947368,0.0448796627355,0.02942104267,0.00931324779897,0.000805288903986,0.00850795889499,0.0188397978307,24.093283518,"train",95406.6666667,0.0261337432744,1.04487966274,1.02613374327,754615.4,560304.5,0.53011889071,10276232,0.397081943836,99012.3207539,88377.6792461,0.895405900322,-1231848,-1222797,-482708,529821,554326,298675,687846,657717,171825,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.00119944234556,0.00848090851027,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-05-20T00:00:00.000+09:00",98800,98900,97300,97500,318579,-0.00408580183861,0,0.0714285714286,59.2979948903,96073.0628412,95094.3081128,978.754728333,258.821172627,719.933555706,94020,95184,1826.95790708,0.01426775373,0.115133591536,-0.826966973915,,,,,"2024-05-21T06:50:17.000+09:00",10044,812,0,-0.0102564102564,-0.0112820512821,0.0441025641026,0,0.00919305413687,0.0163432073544,0.037013401404,0.024331820474,0.0100385100342,0.00265457612951,0.00738393390468,0.0187380298162,24.1592334179,"train",95368.3333333,0.0223519337306,1.0370134014,1.02235193373,489900.4,556094.15,0.572886803431,9957653,0.407659656193,99432.4301381,88607.5698619,0.82148220958,-495054,-1382202,-761607,127538,529740,403943,352439,830548,344321,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0105160563328,0.00524687656992,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-05-21T00:00:00.000+09:00",97000,97800,96000,96500,343275,-0.0102564102564,-0.0112704918033,0.0421166306695,55.0717417536,96138.745481,95198.4334378,940.312043178,395.119346737,545.192696441,94215,95220,1825.03234229,0.01418921409,0.11621088101,-0.737311097737,,,,,"2024-05-22T06:50:17.000+09:00",-1626,8379,0,-0.0124352331606,0.132642487047,0.119170984456,1,-0.00512820512821,0.0184615384615,0.0242530382635,0.0134425540853,0.00974416625055,0.00409450100246,0.00564966524809,0.0189122522517,24.2235854415,"train",95346.6666667,0.0120962103202,1.02425303826,1.01209621032,449295.6,555403.85,0.618063774675,9614378,0.345117071119,99689.4040772,88740.5959228,0.708698514742,-475487,-1479904,-872353,175949,650629,439204,286610,806976,419714,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,-0.00370678113463,-0.00958351041224,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-05-22T00:00:00.000+09:00",96700,96900,95100,95300,385832,-0.0124352331606,-0.030518819939,0.0449561403509,50.4271666064,96009.7077147,95205.9568869,803.750827821,476.845642954,326.905184867,94420,95228,1823.24431784,0.0140370181266,0.112520639624,-0.574012810869,,,,,"2024-05-23T06:50:17.000+09:00",-111,-56958,0,0.00104931794334,0.159496327387,0.137460650577,1,0.0020725388601,0.0186528497409,0.00932005930947,0.000756080144495,0.00843390165604,0.00500362689353,0.00343027476251,0.0191316297779,24.3279424102,"train",95308.3333333,-8.74355163066e-05,1.00932005931,0.999912564484,400379.8,551903.85,0.699092785818,9228546,0.353647378977,99732.0993967,89107.9006033,0.582829775414,-274109,-565706,-936058,118482,176103,410314,159978,388885,524991,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.0121709334447,-0.0115019896077,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-05-23T00:00:00.000+09:00",96000,97300,95400,95400,317313,0.00104931794334,-0.0344129554656,0.0369565217391,50.7995494798,95915.9065278,95220.3304508,695.57607701,520.591729765,174.984347245,94590,95224,1835.86972371,0.0139596362008,0.110118030616,-0.80237604693,,,,,"2024-05-24T06:50:17.000+09:00",-10292,-12070,0,-0.0136268343816,0.114255765199,0.135220125786,1,0.00734522560336,0.0199370409234,0.00856327307326,0.00184827354448,0.00729115384707,0.0054569363707,0.00183421747636,0.0192439174393,24.1334778049,"train",95268.3333333,0.00138206119557,1.00856327307,1.0013820612,332405.4,550377.6,0.576536908479,9545859,0.351854981017,99798.032258,89381.967742,0.577764495291,-79325,-510213,-903766,63533,188591,366036,33019,324031,539359,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,0.00165516491741,3.24329222896e-05,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-05-24T00:00:00.000+09:00",94500,94800,93800,94100,297059,-0.0136268343816,-0.0388151174668,0.0140086206897,45.9655514719,95636.5362928,95137.34301,499.193282762,516.312040364,-17.1187576022,94655,95196,1819.0218863,0.0142617715399,0.108798583928,-0.858128072615,,,,,"2024-05-27T06:50:17.000+09:00",-15413,-8335,0,0.0244420828905,0.113708820404,0.171094580234,1,-0.00943396226415,0.0104821802935,-0.00586339865829,-0.0115130887852,0.00530492330247,0.00548684421216,-0.000181920909694,0.0193307320542,24.0537993769,"train",95205,-0.0116065332703,0.994136601342,0.98839346673,332411.6,547947.75,0.542130157483,9248800,0.294767794922,99804.1649808,89505.8350192,0.446107766787,33757,-214299,-894615,-41230,79578,291262,28921,148051,610972,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,-0.00105799232424,-0.00515746350107,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2024-05-27T00:00:00.000+09:00",95500,97400,94700,96400,463903,0.0244420828905,-0.0112820512821,0.0455531453362,54.2587781302,95753.9922477,95230.8731574,523.119090314,517.673450354,5.44563995999,94865,95168,1924.80603728,0.0150442658906,0.106963975411,-0.283135912038,,,,,"2024-05-28T06:50:17.000+09:00",15807,35023,0,0.133817427386,0.0695020746888,0.152489626556,1,0.0148777895855,0.028692879915,0.0161808886312,0.0129455279085,0.00542654658003,0.00537005653895,5.64900410787e-05,0.0199668676066,24.5236922383,"train",95175,0.0128710270554,1.01618088863,1.01287102706,361476.4,546764.75,0.848450819114,9712703,0.382414283291,99938.5687637,89791.4312363,0.651274188987,104775,34123,-845907,-45030,3535,286515,-50993,-14547,573630,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,0.0112742007652,0.0142206178139,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-05-28T00:00:00.000+09:00",97300,109500,97200,109300,6852467,0.133817427386,0.132642487047,0.206401766004,76.2635043977,97837.9934404,96273.0307013,1564.96273908,727.131308099,837.831430978,95800,95402,2723.03417747,0.0318449276046,0.162088091389,4.26872504976,,,,,"2024-05-29T06:50:17.000+09:00",-555,1151494,0,0.0109789569991,-0.0750228728271,0.0192131747484,0,0.00933609958506,0.127593360996,0.140918580376,0.145678287667,0.0143180488479,0.00665261947026,0.00766542937766,0.0249133959512,27.3419709656,"train",95395,0.145762356518,1.14091858038,1.14576235652,1663314.8,847249,8.08790213975,16565170,0.700919210291,103564.019578,88035.9804225,1.36939502568,164637,129911,-775053,-61082,-48440,196030,-93195,-55774,597885,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.133868841456,0.130256064634,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-05-29T00:00:00.000+09:00",112500,113900,109000,110500,4855132,0.0109789569991,0.159496327387,0.216960352423,77.3548435918,99785.9944496,97326.880279,2459.11417057,1073.52788059,1385.58628998,96785,95626,2878.53173622,0.0317963285238,0.201004952359,2.29696463768,,,,,"2024-05-30T06:50:17.000+09:00",1571,-341009,0,-0.0380090497738,-0.0886877828054,-0.0117647058824,0,0.0292772186642,0.0448307410796,0.141705842848,0.155543471441,0.022254426883,0.00971518443975,0.0125392424432,0.0260500609613,27.0083176477,"train",95648.3333333,0.155273658715,1.14170584285,1.15527365872,2557174.8,1053815.1,4.60719532297,21420302,0.75954425022,106512.132157,87057.867843,1.20498682338,-48617,11193,-1144489,24810,-14094,392700,29416,17489,776239,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0277077521953,0.0257378905016,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-05-30T00:00:00.000+09:00",109500,111100,106200,106300,1667504,-0.0380090497738,0.114255765199,0.145474137931,65.9293566787,100788.14915,97991.5558139,2796.59333575,1418.14097162,1378.45236412,97460,95774,3022.92232649,0.0333472711215,0.21299188124,0.337489430503,,,,,"2024-05-31T06:50:17.000+09:00",-15491,139948,0,-0.0141110065851,-0.0526810912512,0.0432737535278,0,-0.00904977375566,0.0443438914027,0.0907038785143,0.109904567001,0.0263084979844,0.0133409310595,0.012967566925,0.028437651237,25.9008590199,"train",95838.3333333,0.109159522112,1.09070387851,1.10915952211,2827213,1108547.3,1.50422449272,19752798,0.620993799723,107839.094373,87080.9056272,0.925856037264,-2327993,-2214545,-3772323,1312889,1252891,1990047,1070338,1022772,1858275,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.0223738949536,-0.0303043565899,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-05-31T00:00:00.000+09:00",107500,109900,104800,104800,2070778,-0.0141110065851,0.113708820404,0.128094725511,62.3853350107,101405.356973,98495.8850128,2909.47195991,1716.40716928,1193.06479063,98055,95948,3171.28501746,0.0336527170542,0.216748964772,0.533640706516,,,,,"2024-06-03T06:50:17.000+09:00",32733,-66156,0,-0.0162213740458,-0.0400763358779,0.0458015267176,0,0.0112888052681,0.0479774223895,0.0687879251441,0.0922583065827,0.027762137022,0.0163779310046,0.0113842060175,0.03026035322,26.1032439909,"train",96020,0.0914392834826,1.06878792514,1.09143928348,3181956.8,1182545.9,1.75111849781,17682020,0.469598516218,108681.65987,87428.3401297,0.817362185404,-2765112,-2668958,-4401794,1110231,1103021,1984711,1704902,1620207,2492584,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.0145208053284,-0.0237144873962,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-06-03T00:00:00.000+09:00",105600,107200,102000,103100,1699404,-0.0162213740458,0.0695020746888,0.126775956284,58.5443313064,101666.071285,98836.9305675,2829.14071719,1938.95387886,890.186838327,98635,96086,3316.1932305,0.0336906638627,0.210797661258,0.273266873135,,,,,"2024-06-04T06:50:17.000+09:00",245,-53230,0,-0.0193986420951,-0.0475266731329,0.0397672162949,0,0.00763358778626,0.0496183206107,0.0452679069296,0.0729971067585,0.0274407441046,0.0188065361674,0.00863420793721,0.0321648227982,25.8892428293,"train",96181.6666667,0.071929854962,1.04526790693,1.07192985496,3429057,1246135.25,1.36373961013,15982616,0.39460600284,109031.013659,88238.9863409,0.714745774025,-2687326,-2780908,-4201023,1151085,1182021,1827975,1580106,1648588,2443372,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.033668615106,-0.0218643655456,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-06-04T00:00:00.000+09:00",103100,103600,100200,101100,1245682,-0.0193986420951,-0.0750228728271,0.0941558441558,54.3079831313,101578.983395,99004.5653402,2574.41805446,2066.04671398,508.371340481,99070,96188,3322.17942832,0.0341461960745,0.202643544917,-0.021642127317,,,,,"2024-06-05T06:50:17.000+09:00",-3111,-136141,0,-0.00395647873393,-0.00494559841741,0.0603363006924,0,0,0.0329776915616,0.0204905622287,0.051066661122,0.0254640757118,0.0204356747179,0.00502840099387,0.0328603306461,25.5590591341,"train",96288.3333333,0.049971439946,1.02049056223,1.04997143995,2307700,1281408.8,0.972119123889,14736934,0.314058870206,109107.947997,89032.0520025,0.601116283951,-468379,-2847561,-4145528,-307459,1006514,1569646,740136,1856103,2614555,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.0117863968928,-0.0207245252279,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-06-05T00:00:00.000+09:00",101900,102200,99600,100700,963661,-0.00395647873393,-0.0886877828054,0.0735607675906,53.4745540563,101443.75518,99130.1530928,2313.60208732,2115.55778865,198.044298669,99415,96218,3270.59518344,0.0341177259546,0.196352246676,-0.20600651666,,,,,"2024-06-07T06:50:17.000+09:00",-13587,-64547,0,0,-0.0198609731877,0.0714995034757,0,0.00791295746785,0.0257171117705,0.0129256148469,0.046581720676,0.0229751945116,0.0210085182587,0.00196667625292,0.032478601623,25.2983959307,"train",96385,0.0447683768221,1.01292561485,1.04476837682,1529405.8,1302330.3,0.739951301141,13773273,0.251083154558,109175.179302,89654.8206984,0.565828708689,183499,-2436842,-4096495,-170522,907689,1673395,-12820,1577971,2497095,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.0142491048562,-0.00976135908955,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-06-07T00:00:00.000+09:00",101100,101800,99400,100700,1269757,0,-0.0526810912512,0.0724174653887,53.4745540563,101329.331306,99246.4380489,2082.89325737,2109.02488239,-26.1316250278,99755,96244,3208.40981319,0.0341232610431,0.189191790158,-0.0488958629114,,,,,"2024-06-10T06:50:17.000+09:00",6915,-193815,0,-0.000993048659384,-0.0178748758689,0.100297914598,0,0.00397219463754,0.0238331678252,0.00947320936294,0.0462989900669,0.0206841435687,0.0209436433207,-0.000259499752013,0.0318610706375,25.5742371803,"train",96470,0.0438478283404,1.00947320936,1.04384782834,1449856.4,1349399.6,0.940979232542,13773273,0.230157656783,109191.413514,90318.5864864,0.550071989673,535925,83010,-3809755,-363237,-494105,1542675,-175502,402748,2329460,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.0123331474252,-0.0181369379959,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2024-06-10T00:00:00.000+09:00",100300,102300,99400,100600,973905,-0.000993048659384,-0.0400763358779,0.0782422293676,53.2376713267,101217.12649,99346.7018971,1870.42459279,2061.30482447,-190.880231684,100120,96278,3186.38054082,0.0340609251461,0.179030693099,-0.247700018474,,,,,"2024-06-11T06:50:17.000+09:00",-14449,-64279,0,-0.0238568588469,-0.00198807157058,0.0765407554672,0,-0.00397219463754,0.0287984111221,0.00479424690372,0.0448908369513,0.0185926897891,0.0204901075991,-0.00189741780998,0.0316737628312,25.3079765786,"train",96555,0.04189322148,1.0047942469,1.04189322148,1230481.8,1374866.4,0.708363372616,12799368,0.207371312587,109082.276497,91157.7235035,0.52677891048,669233,586784,-3519270,-261561,-365278,1371647,-375830,-224629,2201346,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.00690361160425,0.000704058177532,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-06-11T00:00:00.000+09:00",101200,101200,98100,98200,1238559,-0.0238568588469,-0.0475266731329,0.00717948717949,47.7684748221,100752.953184,99261.7610159,1491.19216792,1947.28229316,-456.090125245,100155,96306,3180.21050219,0.0332441116148,0.178253144974,-0.0717814198588,,,,,"2024-06-12T06:50:17.000+09:00",-3108,-164181,0,0.0244399185336,0.0366598778004,0.116089613035,1,0.00596421471173,0.0308151093439,-0.0195197443962,0.0196664797624,0.0151852562924,0.0198297585862,-0.00464450229374,0.0323850356639,25.5242206594,"train",96561.6666667,0.0169667052143,0.980480255604,1.01696670521,1138312.8,1354686.65,0.914277113456,11560809,0.104136406748,109081.471867,91228.5281326,0.39049424963,529935,780419,-3348568,-398763,-642159,1073137,-120862,-122997,2341592,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0253932301231,-0.028077927182,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2024-06-12T00:00:00.000+09:00",99900,101200,99000,100600,1143396,0.0244399185336,-0.00494559841741,0.030737704918,52.9714391579,100729.421925,99360.8898295,1368.53209523,1831.53225358,-463.000158342,100305,96378,3167.33832346,0.0336387145789,0.17646562162,-0.149958444047,,,,,"2024-06-13T06:50:17.000+09:00",5274,-111319,0,-0.0188866799205,0.0735586481113,0.096421471173,1,0.0173116089613,0.0224032586558,0.00294102985893,0.0438066778725,0.0136036987598,0.0182060860196,-0.00460238725986,0.0314844763764,25.4684208761,"train",96611.6666667,0.041282108786,1.00294102986,1.04128210879,1117855.6,1384541.5,0.82583006721,12704205,0.123453901526,109155.192088,91454.8079117,0.516666304926,367704,919093,-3278461,-335527,-522173,1086530,-15877,-353265,2254040,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,0.0159935979505,0.0217797315144,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-06-13T00:00:00.000+09:00",101100,101100,98700,98700,1290744,-0.0188866799205,-0.0198609731877,0.00406917599186,48.8248931752,100417.203167,99311.9350273,1105.26813977,1686.27943081,-581.011291046,100325,96416,3112.52844322,0.0339184503302,0.1761030736,-0.0793077690907,,,,,"2024-06-14T06:50:17.000+09:00",-18688,-116447,0,0.00202634245187,0.0982776089159,0.12462006079,1,0.00497017892644,0.0238568588469,-0.0161973585846,0.0236890142715,0.0111982587616,0.0170848979819,-0.00588663922033,0.0315352425858,25.5705695797,"train",96601.6666667,0.0217215023895,0.983802641415,1.02172150239,1183272.2,1417558.15,0.910540424744,11413461,0.0528156816706,109158.770429,91491.2295706,0.408023419163,556199,959484,-2031871,-417817,-612573,457125,-143672,-355481,1628864,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0286807909913,-0.0196447168346,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2024-06-14T00:00:00.000+09:00",98700,99300,97900,98900,725460,0.00202634245187,-0.0178748758689,0.00101214574899,49.2750125838,100183.787295,99281.4213216,902.365973636,1529.49673938,-627.130765742,100330,96492,2990.20498299,0.0339054131011,0.176027602479,-0.435386629687,,,,,"2024-06-17T06:50:17.000+09:00",-15881,-35000,0,0.0151668351871,0.0950455005056,0.106167846309,1,0,0.0141843971631,-0.0142529652148,0.0249554367201,0.00912402400036,0.0154650833102,-0.00634105930983,0.0302346307683,24.996425733,"train",96601.6666667,0.0237918600438,0.985747034785,1.02379186004,1074412.8,1420971.9,0.510537893114,12138921,0.0550912020146,109160.424678,91499.5753217,0.419029941815,416531,661025,-1980723,-353203,-632125,315252,-92112,-39607,1709944,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,0.000744984575516,0.0125160535831,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-06-17T00:00:00.000+09:00",99400,100900,98500,100400,953639,0.0151668351871,-0.00198807157058,0.0255362614913,52.6395889611,100217.050788,99364.2790015,852.771786796,1394.15174886,-541.379962066,100455,96570,2948.0474842,0.0339709169001,0.174402245986,-0.316422786595,,,,,"2024-06-18T06:50:17.000+09:00",-400,-40898,0,0.0139442231076,0.097609561753,0.0946215139442,1,0.00505561172902,0.0242669362993,-0.000547508834802,0.0396603500052,0.00849374289637,0.0138859735942,-0.00539223069786,0.029363022751,25.2849579584,"train",96673.3333333,0.0385490655817,0.999452491165,1.03854906558,1070359.6,1453802.45,0.655961888082,13092560,0.0968607529861,109214.78881,91695.2111898,0.496860654909,532272,782132,-1514341,-489109,-749721,67600,-75650,-53085,1490544,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.0203582128598,0.0189131092102,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-06-18T00:00:00.000+09:00",100900,101900,99800,101800,843389,0.0139442231076,0.0366598778004,0.0441025641026,55.5997498766,100460.581436,99544.7027791,915.878657086,1298.49713051,-382.61847342,100670,96676,2887.4726639,0.0340418116572,0.172240796276,-0.406572638005,,,,,"2024-06-19T06:50:17.000+09:00",319,-714,0,0.0609037328094,0.0913555992141,0.100196463654,1,0.00498007968127,0.0209163346614,0.011224793881,0.0530017791386,0.00899684338985,0.0127553745629,-0.00375853117309,0.0283641715511,25.1759489609,"train",96766.6666667,0.0520151567344,1.01122479388,1.05201515673,991325.6,1480042.95,0.569840895496,13935949,0.134397991626,109339.740481,92000.2595195,0.56516919408,252785,682334,-1284032,-320367,-534177,9220,47001,-187618,1323426,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,0.00672145425804,0.0139558650932,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-06-19T00:00:00.000+09:00",103500,108700,103300,108000,3453496,0.0609037328094,0.0735586481113,0.119170984456,65.7957216837,101620.491984,100171.021092,1449.4708927,1328.69188295,120.779009757,101245,96958,3174.08175934,0.0361543281529,0.177907126001,1.1366606877,,,,,"2024-06-20T06:50:17.000+09:00",19518,584273,0,0.0037037037037,0.0314814814815,0.037962962963,1,0.016699410609,0.0530451866405,0.0667193441651,0.113884362301,0.0134210267843,0.0123027026199,0.00111832416442,0.0293896459198,26.6447841154,"train",96966.6666667,0.113784805775,1.06671934417,1.11378480578,1453345.6,1635554,2.11151450823,17389445,0.237689094949,110251.103486,92238.896514,0.875023449959,167901,461222,-1337335,-219558,-516156,-80255,19017,-4713,1442351,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,0.0488158286733,0.0583191819043,,,1,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-06-20T00:00:00.000+09:00",107200,109000,106700,108400,1257874,0.0037037037037,0.0982776089159,0.137460650577,66.3328798265,102663.493218,100780.575085,1882.91813266,1439.53713289,443.380999769,101900,97240,3111.64734796,0.0359072344345,0.178340990448,-0.267238258568,,,,,"2024-06-21T06:50:17.000+09:00",-7047,107734,0,-0.000922509225092,0.00738007380074,0.0230627306273,1,-0.00740740740741,0.0212962962963,0.0637880274779,0.114767585356,0.0173700934747,0.0132798628495,0.00409023062517,0.0287052338372,25.6385169202,"train",97120,0.116144975288,1.06378802748,1.11614497529,1446771.6,1679156.1,0.749110818226,18647319,0.280461506825,110986.473463,92813.5265367,0.857674516204,-157299,68634,-1397531,-21127,-353031,-72009,151980,242567,1482546,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,2.16211464079e-05,0.007953735637,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-06-21T00:00:00.000+09:00",107300,108800,106700,108300,964295,-0.000922509225092,0.0950455005056,0.135220125786,66.0535978546,103530.648107,101337.569523,2193.0785841,1590.24542313,602.83316097,102545,97488,3039.3868231,0.0359263339064,0.175144249228,-0.480632658085,,,,,"2024-06-24T06:50:17.000+09:00",4230,77766,0,0.0175438596491,0.0240073868883,0.0323176361958,1,-0.010147601476,0.0193726937269,0.0561217026671,0.110905957656,0.0202500330942,0.0146837065848,0.00556632650942,0.0280645136021,25.3718129764,"train",97268.3333333,0.113414780418,1.05612170267,1.11341478042,1494538.6,1711505.2,0.563419263932,17683024,0.237719552357,111525.083519,93564.9164815,0.820431318268,-1058859,-793056,-2263566,718178,537204,663865,362877,267371,1653284,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.0074012371375,0.00472173982157,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-06-24T00:00:00.000+09:00",108600,111700,108400,110200,1751043,0.0175438596491,0.097609561753,0.171094580234,68.7461028211,104556.702245,101994.045855,2562.65638983,1784.72761647,777.928773358,103350,97802,3065.14490717,0.0356741493803,0.168155178574,-0.0218107544418,,,,,"2024-06-25T06:50:17.000+09:00",-5991,123979,0,0.00816696914701,-0.005444646098,0.00725952813067,0,0.00277008310249,0.0304709141274,0.0662796323174,0.126766323797,0.023254595189,0.0161953504217,0.00705924476732,0.0278143820977,25.9857743441,"train",97456.6666667,0.130758969799,1.06627963232,1.1307589698,1654019.4,1784204.4,0.981413900784,19434067,0.28542881634,112039.418853,94660.5811472,0.894157544711,-1220405,-1291455,-2591497,869690,842643,830665,387837,458774,1801267,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,0.0245582907727,0.03062043089,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-06-25T00:00:00.000+09:00",111300,112000,109000,111100,914520,0.00816696914701,0.0913555992141,0.152489626556,69.9614902394,105563.363438,102668.560977,2894.8024611,2006.7425854,888.059875703,104085,98100,3060.49169951,0.0354870474494,0.167178902559,-0.593254958289,,,,,"2024-06-26T06:50:17.000+09:00",6775,154393,0,0.002700270027,-0.035103510351,0.025202520252,0,0.00998185117967,0.02722323049,0.0673968391219,0.13251783894,0.0260558277327,0.0180624895175,0.00799333821515,0.0275471800136,25.3443405921,"train",97695,0.137212753979,1.06739683912,1.13721275398,1668245.6,1806735.25,0.506172666969,20348587,0.2943398597,112785.408036,95384.5919636,0.903142011883,-1364503,-1548654,-2866809,1086546,1053882,1059567,317695,513261,1851234,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,0.00467295707349,0.00760845598035,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-06-26T00:00:00.000+09:00",109800,111600,108000,111400,1016808,0.002700270027,0.0314814814815,0.0192131747484,70.3750437421,106461.307524,103315.334238,3145.97328661,2234.58872564,911.384560973,104190,98400,3099.02800669,0.0205558104216,0.172671271505,-0.515195113939,,,,,"2024-06-27T06:50:17.000+09:00",-5108,70521,0,-0.0197486535009,-0.0377019748654,0.00987432675045,0,-0.011701170117,0.032403240324,0.0692004990882,0.132113821138,0.0282403347093,0.0200591447544,0.00818118995487,0.0278189228608,25.4530614731,"train",97935,0.137489150967,1.06920049909,1.13748915097,1180908,1514952.3,0.67118152829,21365395,0.158428255464,113185.309889,95194.690111,0.90076440328,-865342,-1826299,-3293545,470296,1227058,1195243,395163,643517,2141642,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00366509316995,0.00254587389403,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-06-27T00:00:00.000+09:00",110700,111200,108500,109200,817680,-0.0197486535009,0.00738007380074,-0.0117647058824,63.4737059398,106882.644828,103751.235405,3131.40942299,2413.95286511,717.456557883,104125,98714,3084.8117205,0.0209098497121,0.169589266564,-0.824955494274,,,,,"2024-06-28T06:50:17.000+09:00",-29984,53974,0,0.0155677655678,-0.0119047619048,0.00915750915751,0,-0.00628366247756,0.024236983842,0.0487394957983,0.106226067225,0.028675910467,0.022105795468,0.00657011499892,0.0282491915796,25.2151626833,"train",98141.6666667,0.112677252271,1.0487394958,1.11267725227,1092869.2,1313079.7,0.62271924545,20547715,-0.0332267340665,112954.24119,95295.7588095,0.78739729103,-847953,-1982109,-3390833,547879,1411649,1353734,322225,629019,2094076,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.016886956898,-0.0156281006106,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-06-28T00:00:00.000+09:00",110100,111000,108300,110900,625642,0.0155677655678,0.0240073868883,0.0432737535278,66.2295954098,107500.69947,104280.773523,3219.92594668,2575.14748142,644.778465252,104355,99082,3057.32516903,0.0192857562325,0.177709297433,-1.03716145772,,,,,"2024-07-01T06:50:17.000+09:00",10143,108692,0,-0.0117222723174,-0.000901713255185,-0.034265103697,0,0.00824175824176,0.0247252747253,0.0627186047626,0.119274943986,0.0290344990683,0.0232204461805,0.00581405288776,0.0275683063033,24.9629177749,"train",98405,0.126975255322,1.06271860476,1.12697525532,1025138.6,1260986.6,0.496152774344,21173357,0.0563272837316,113627.426867,95082.5731332,0.852928100379,-810391,-1300186,-1349207,560432,896136,307110,290890,441274,1071786,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.0106253433499,0.013433382929,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-07-01T00:00:00.000+09:00",111000,114900,108900,109600,1149549,-0.0117222723174,-0.005444646098,0.0458015267176,62.3551661208,107823.668782,104674.790299,3148.87848293,2689.89368172,458.984801207,104595,99438,3267.51622839,0.0191908952618,0.182616519465,-0.111960287033,,,,,"2024-07-02T06:50:17.000+09:00",4441,47281,0,-0.021897810219,-0.0118613138686,-0.043795620438,0,0.000901713255185,0.0541027953111,0.0478512357187,0.102194332147,0.0287306430924,0.0245428255632,0.00418781752926,0.0298131042736,25.559472903,"train",98623.3333333,0.111298881265,1.04785123572,1.11129888127,904839.8,1214925.15,0.946189154122,20023808,0.0963758137693,114145.387427,95044.6125733,0.76203125467,-438762,-1044656,-967195,517806,875174,602818,-30240,225440,406500,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.0140419354837,-0.0197061855057,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-07-02T00:00:00.000+09:00",109100,109500,106100,107200,840689,-0.021897810219,-0.035103510351,0.0397672162949,55.8584071177,107727.719739,104861.84287,2865.87686908,2725.0903192,140.786549886,104800,99762,3284.12221207,0.0195039555017,0.182999247084,-0.572922743233,,,,,"2024-07-03T06:50:17.000+09:00",-2953,87675,0,0,0.0223880597015,-0.0373134328358,1,-0.00456204379562,0.0310218978102,0.0229007633588,0.0745574467232,0.0267339260176,0.0254206186492,0.00131330736834,0.0306354683962,25.2244286003,"train",98801.6666667,0.0850019399133,1.02290076336,1.08500193991,890073.6,1171989.4,0.717317921135,19183119,0.136541465307,114389.160547,95210.8394528,0.62514129825,-372554,-990160,-1076061,460240,785343,662889,-54696,256628,459274,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,-0.0135356819236,-0.0015472229558,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-07-03T00:00:00.000+09:00",108000,108300,106000,107200,629442,0,-0.0377019748654,0.0603363006924,55.8584071177,107646.532087,105035.039694,2611.49239249,2702.37073385,-90.8783413673,105105,100054,3213.82776835,0.0188811734794,0.18051494176,-0.867615078103,,,,,"2024-07-04T06:50:17.000+09:00",2466,5108,0,0.00652985074627,0.0289179104478,-0.0298507462687,1,0.00746268656716,0.0214552238806,0.0199324485039,0.0714214324265,0.0243609364971,0.0252086822188,-0.00084774572171,0.0299797366451,24.9350405192,"train",99023.3333333,0.0825731309119,1.0199324485,1.08257313091,812600.4,1141177.4,0.551572437379,19183119,0.194806916085,114591.511477,95618.4885232,0.61041993704,-183109,-617953,-1063937,235184,661024,849753,-58562,-12451,273088,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0047287529757,-0.0074586400935,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2024-07-04T00:00:00.000+09:00",107900,108900,105700,107900,886576,0.00652985074627,-0.0119047619048,0.0714995034757,57.3611542941,107685.52715,105247.258976,2438.26817416,2649.55022191,-211.282047757,105465,100388,3212.84007062,0.0188232011609,0.177040661807,-0.424120984198,,,,,"2024-07-05T06:50:17.000+09:00",32278,-18077,0,0.0268767377201,0.0287303058387,-0.0389249304912,1,0.00652985074627,0.0298507462687,0.0230882283222,0.0748296609156,0.0225974807614,0.0245556091002,-0.00195812833881,0.0297760896257,25.2840822825,"train",99250,0.0871536523929,1.02308822832,1.08715365239,826379.6,1137323.15,0.77952866782,20069695,0.276808838368,114800.796699,96129.2033013,0.630412008668,-193532,-390235,-1344226,195503,522798,968843,-19349,-116134,399971,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.00454025995484,0.000896553293811,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-07-05T00:00:00.000+09:00",108900,112700,108300,110800,1771133,0.0268767377201,-0.000901713255185,0.100297914598,62.9835041332,108164.67682,105658.573126,2506.10369342,2620.86091622,-114.757222792,105970,100764,3326.208637,0.0194643232451,0.176329642821,1.00332065274,,,,,"2024-07-08T06:50:17.000+09:00",35936,224098,0,-0.0225631768953,-0.0126353790614,-0.10559566787,0,0.00926784059314,0.0407784986098,0.0455789374351,0.0995990631575,0.0226182643811,0.0236539793882,-0.00103571500715,0.0300199335469,26.0026120661,"train",99498.3333333,0.113586492236,1.04557893744,1.11358649224,1055477.8,1162391.95,1.52369689071,21840828,0.347023867466,115312.826125,96627.1738751,0.7584870967,43906,-135863,-1568080,33567,258478,1059693,-96738,-131000,538038,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,0.0136764573602,0.0189320177477,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-07-08T00:00:00.000+09:00",110700,111000,108200,108300,837625,-0.0225631768953,-0.0118613138686,0.0765407554672,56.1142119644,108185.49577,105854.234376,2331.26139435,2562.94101184,-231.679617494,106355,101074,3288.62230579,0.020343007464,0.170300457989,-0.521607556859,,,,,"2024-07-09T06:50:17.000+09:00",-3888,-44932,0,0.0120036934441,0.0147737765466,-0.171745152355,1,-0.000902527075812,0.0252707581227,0.0182878096939,0.0714921740507,0.0215259593199,0.023665198632,-0.00213923931204,0.0303658569325,25.2309862183,"train",99728.3333333,0.0859501646139,1.01828780969,1.08595016461,993093,1155577.95,0.724853740935,21003203,0.35496675062,115411.152605,97298.8473953,0.607385557913,26865,-152326,-1706305,-141512,1706,969802,106365,124154,755283,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,-0.0210014575366,-0.0364630459203,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-07-09T00:00:00.000+09:00",108900,109900,108300,109600,628472,0.0120036934441,0.0223880597015,0.116089613035,58.6403114802,108403.111806,106131.698496,2271.41330938,2504.63547135,-233.222161967,106925,101422,3168.0064268,0.0193749661272,0.155956707047,-0.801194477869,,,,,"2024-07-10T06:50:17.000+09:00",5537,14680,0,0.00638686131387,0.021897810219,-0.179744525547,1,0.00554016620499,0.0147737765466,0.0250175356558,0.0806333931494,0.0207245739907,0.0228525134247,-0.00212793943401,0.0289051681277,24.955639409,"train",99951.6666667,0.0965299894949,1.02501753566,1.09652998949,950649.6,1125073.6,0.558605232582,21631675,0.447564763763,115262.835451,98587.1645495,0.660413336043,-244463,-262144,-2118624,27681,90239,1395287,238234,176796,759067,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,0.00863742055908,0.0106653481045,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-07-10T00:00:00.000+09:00",109000,110400,108300,110300,574856,0.00638686131387,0.0289179104478,0.096421471173,59.9762417556,108694.940759,106440.461571,2254.47918801,2454.60421468,-200.125026675,107410,101816,3091.72025346,0.0188950734182,0.147624101478,-0.826577743767,,,,,"2024-07-11T06:50:17.000+09:00",-3735,88144,0,0.00634632819583,0.0163191296464,-0.141432456936,1,-0.00547445255474,0.0191605839416,0.0269062470906,0.083326785574,0.0204395211968,0.0222538913389,-0.00181437014211,0.0280301020259,24.8728340589,"train",100183.333333,0.100981533855,1.02690624709,1.10098153385,939732.4,1096646.6,0.524194394074,22206531,0.433244675176,115338.15237,99481.8476301,0.682261885567,-198710,-151464,-2134494,16582,39876,1411802,220309,147871,774224,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,0.00617412355327,0.00856021851152,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-07-11T00:00:00.000+09:00",111000,111200,109800,111000,926544,0.00634632819583,0.0287303058387,0.12462006079,61.3216651799,109049.565257,106778.205158,2271.36009932,2417.95539161,-146.595292293,108025,102220,2970.8830925,0.0180976916416,0.129265281016,-0.240848125944,,,,,"2024-07-12T06:50:17.000+09:00",-22514,72226,0,-0.0144144144144,-0.000900900900901,-0.152252252252,0,0.00634632819583,0.0126926563917,0.0275399213145,0.0858931715907,0.0204627035975,0.0217833819064,-0.00132067830894,0.026764712545,25.3565022944,"train",100475,0.104752425977,1.02753992131,1.10475242598,947726,1078436.6,0.85915481726,23133075,0.543361287998,115006.940991,101043.059009,0.713049637908,-220046,-178840,-2482550,235165,41368,1622784,26998,170501,925953,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.00179874901853,0.0134862734524,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-07-12T00:00:00.000+09:00",110300,110500,107800,109400,649908,-0.0144144144144,-0.0126353790614,0.106167846309,56.6353117414,109103.478295,106972.412183,2131.06611132,2360.57753555,-229.511424233,108550,102552,2987.24858589,0.0186274492772,0.103194708171,-0.671031543361,,,,,"2024-07-15T06:50:17.000+09:00",13907,-685,0,0.00457038391225,0.0219378427788,-0.138939670932,1,-0.00630630630631,0.0243243243243,0.00783049286043,0.0667758795538,0.0194795805422,0.0215774911842,-0.00209791064198,0.0273057457577,24.9873522624,"train",100756.666667,0.0857842326397,1.00783049286,1.08578423264,723481,1074659,0.604757416073,22483167,0.481280387546,114150.892786,102949.107214,0.575880759772,-28527,-334577,-2563682,115032,171704,1863522,-73109,200425,778070,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,-0.0025341508697,-0.0120094966509,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-07-15T00:00:00.000+09:00",109600,110800,108900,109900,472733,0.00457038391225,0.0147737765466,0.0946215139442,57.7226472981,109226.020095,107189.27054,2036.74955535,2295.81193951,-259.06238416,109025,102892,2909.58797261,0.0184874116847,0.0768442764743,-0.8943853359,,,,,"2024-07-16T06:50:17.000+09:00",-11454,11773,0,0.0191082802548,0.0100090991811,-0.130118289354,1,0.0018281535649,0.0173674588665,0.00802568218299,0.0681102515259,0.0185327530059,0.0208900085488,-0.00235725554286,0.0264748678127,24.6736121665,"train",101058.333333,0.0874907231797,1.00802568218,1.08749072318,650502.6,1050613.7,0.44995891449,22955900,0.469408499052,113213.973621,104836.026379,0.604440858203,-257623,-435952,-2924389,543670,725058,2444581,-292032,-250526,557842,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,0.00319831530882,0.00161872757442,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-07-16T00:00:00.000+09:00",110300,112100,109100,112000,983640,0.0191082802548,0.021897810219,0.100196463654,62.0290336023,109652.786235,107545.62087,2107.16536415,2258.08262444,-150.917260291,109535,103302,2916.04597457,0.0186500803625,0.0511157546895,-0.114779852273,,,,,"2024-07-17T06:50:17.000+09:00",2977,58683,0,0.000892857142857,0.0169642857143,-0.153571428571,1,0.00363967242948,0.0272975432211,0.0225042223947,0.0841997250779,0.0188139764656,0.0201614520039,-0.00134747553832,0.0260361247729,25.4252694057,"train",101408.333333,0.104445722738,1.02250422239,1.10444572274,721536.2,1057626.25,0.930044994628,23939540,0.472926565505,112334.482095,106735.517905,0.940260004598,-172508,-106885,-2907843,515385,529072,2458536,-345474,-413207,533478,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,0.0173011692555,0.0346673272485,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-07-17T00:00:00.000+09:00",112500,115400,112100,112100,1191385,0.000892857142857,0.0163191296464,0.037962962963,62.2263483561,110029.28066,107882.982287,2146.29837259,2235.72577407,-89.4274014813,109740,103696,2950.61411924,0.0135331493653,0.0531767340254,0.722976656514,,,,,"2024-07-18T06:50:17.000+09:00",12285,29513,0,-0.0107047279215,0.0035682426405,-0.147190008921,1,0.00446428571429,0.0294642857143,0.0215053763441,0.081044591884,0.0191462834307,0.0199440300987,-0.000797746667987,0.0263212677898,25.6177736629,"train",101733.333333,0.101900393185,1.02150537634,1.10190039318,844842,944520.7,1.26136462652,25130925,0.409809970284,112657.807396,106822.192604,0.904413259637,-139557,-275424,-2871140,548704,703826,2631784,-415244,-435128,343809,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.00884794578278,0.0130413546596,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-07-18T00:00:00.000+09:00",110900,112700,110500,110900,675749,-0.0107047279215,-0.000900900900901,0.0230627306273,58.3105444489,110163.237482,108106.465081,2056.77240059,2199.93509937,-143.162698779,109865,104038,2896.99882501,0.0138018017362,0.0526383593352,-0.70844015554,,,,,"2024-07-19T06:50:17.000+09:00",8876,170040,0,0.00811541929666,-0.00631199278629,-0.128944995491,0,-0.0107047279215,0.0196253345227,0.00942065261912,0.0659566696784,0.0185461893651,0.0198371063965,-0.00129091703137,0.0261226224077,25.0399611577,"train",102061.666667,0.0865979718144,1.00942065262,1.08659797181,794683,915414.45,0.738189133894,24455176,0.317225547401,112756.556674,106973.443326,0.678969343614,-197142,-413048,-2964232,223968,713861,2689676,-26958,-304482,378904,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.00404343062154,-0.00234939099525,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-07-19T00:00:00.000+09:00",110600,114400,110500,111800,907720,0.00811541929666,0.0219378427788,0.0323176361958,60.3269953838,110415.0471,108380.06026,2034.98683962,2166.94544742,-131.958607799,110040,104396,2968.64176608,0.0138715128934,0.0529819033399,-0.0143906175218,,,,,"2024-07-22T06:50:17.000+09:00",-956,151602,0,-0.00715563506261,-0.0420393559928,-0.128801431127,0,-0.00270513976555,0.0351668169522,0.0159941839331,0.0709222575578,0.018202028977,0.0193823385279,-0.00118030955098,0.0265531463871,25.3431580797,"train",102391.666667,0.0918857328884,1.01599418393,1.09188573289,846245.4,912585.7,0.994668226776,25362896,0.420775385808,112955.064322,107124.935678,0.801880131231,-503347,-581705,-2352331,446066,860106,2186424,51380,-288718,221981,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.018344321522,0.000528608675129,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-07-22T00:00:00.000+09:00",112400,113000,110500,111000,497171,-0.00715563506261,0.0100090991811,0.00725952813067,57.6573811513,110505.039854,108574.129871,1930.90998314,2119.73835457,-188.828371425,110080,104750,2935.16735422,0.0134993913739,0.0534984428715,-1.21794645107,,,,,"2024-07-23T06:50:17.000+09:00",3845,17578,0,0.0261261261261,-0.0558558558559,-0.122522522523,0,0.00536672629696,0.0223613595707,0.00835755813953,0.0596658711217,0.0173955854337,0.019096741933,-0.00170115649932,0.0264429491371,24.7339747906,"train",102695,0.0808705389746,1.00835755814,1.08087053897,851133,849892.1,0.58498131704,24865725,0.319549858153,113024.554296,107135.445704,0.656220586824,-482916,-500717,-2133651,469109,629265,2231203,13385,-129711,-30643,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.0042736109291,0.015481685142,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-07-23T00:00:00.000+09:00",111700,114600,111700,113900,986056,0.0261261261261,0.0169642857143,0.025202520252,63.8947308614,111027.341415,108968.638769,2058.70264564,2107.53121278,-48.8285671458,110220,105078,2982.65540035,0.014539860996,0.0610035242662,0.45591021177,,,,,"2024-07-24T06:50:17.000+09:00",-3962,179629,0,-0.0122914837577,-0.0939420544337,-0.143107989464,0,0.00630630630631,0.0261261261261,0.0333877699147,0.0839566797998,0.0180746500934,0.0185033469076,-0.000428696814274,0.0261866145772,25.4445445765,"train",103056.666667,0.105217194424,1.03338776991,1.10521719442,851616.2,853468.9,1.15535082766,25851781,0.322401554409,113581.904222,106858.095778,1.04730886971,-420263,-660803,-2019992,556522,754998,2159652,-140983,-99991,-79774,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,0.0222252898708,0.0234593277657,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-07-24T00:00:00.000+09:00",113500,114500,111900,112500,610385,-0.0122914837577,0.0035682426405,0.00987432675045,59.349517323,111253.904274,109230.221082,2023.68319151,2090.76160853,-67.0784170148,110275,105376,2955.32287175,0.0148344315393,0.0629612703064,-0.760575167834,,,,,"2024-07-25T06:50:17.000+09:00",1203,79866,0,-0.0204444444444,-0.0755555555556,-0.128,0,-0.00351185250219,0.0228270412643,0.0201768306506,0.0676055268752,0.0179882950357,0.0185845476314,-0.000596252595687,0.0262695366378,24.9525536852,"train",103421.666667,0.0877798011377,1.02017683065,1.08777980114,735416.2,833147.75,0.732625155622,25241396,0.232611862662,113746.527042,106803.472958,0.820464160784,-176377,-618525,-1663366,324319,635721,2040447,-146356,-19830,-319538,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,-0.00667563249484,-0.0149142488663,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-07-25T00:00:00.000+09:00",110800,111400,109200,110200,895154,-0.0204444444444,-0.00631199278629,0.00915750915751,52.715018879,111091.765155,109302.056558,1789.70859707,2030.55100624,-240.842409167,110325,105614,2979.94266662,0.0148828521064,0.0623029465587,0.198290080284,,,,,"2024-07-26T06:50:17.000+09:00",-6181,202897,0,-0.0281306715064,-0.0589836660617,-0.104355716878,0,-0.0151111111111,0.0195555555556,-0.00113301608883,0.0434222735622,0.0162405498827,0.0184260526882,-0.00218550280551,0.0270412220202,25.3148032252,"train",103745,0.0622198660176,0.998866983911,1.06221986602,779297.2,837021.45,1.0694516849,24346242,0.226907386901,113761.78629,106888.21371,0.481814406037,-561554,-865129,-1847252,499120,904417,2182444,80635,-22118,-272233,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-0.00302325845534,0.000384539282912,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2024-07-26T00:00:00.000+09:00",111000,111300,106000,107100,1259536,-0.0281306715064,-0.0420393559928,-0.034265103697,45.355646066,110477.647439,109138.941257,1338.70618151,1892.18204129,-553.475859779,110135,105780,3145.66104758,0.0157050934892,0.0671684224227,1.29105493206,,,,,"2024-07-29T06:50:17.000+09:00",6755,-118072,0,-0.0214752567694,-0.0746965452848,-0.0737628384687,0,0.00725952813067,0.0480943738657,-0.0275570890271,0.0124787294385,0.0124995908638,0.0176674326918,-0.005167841828,0.0293712516114,25.6277722136,"train",103983.333333,0.0299727520436,0.972442910973,1.02997275204,849660.4,868716.15,1.44988210476,23086706,0.110125096673,113833.797102,106436.202898,0.089731483439,-510410,-667866,-1720011,457434,766366,2056654,78886,-72485,-291778,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.0359701196092,-0.0284693186736,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-07-29T00:00:00.000+09:00",107600,107700,104700,104800,764725,-0.0214752567694,-0.0558558558559,-0.043795620438,40.8040799744,109604.163217,108817.538201,786.625016258,1671.07063628,-884.445620026,109895,105918,3135.25668704,0.0161561901818,0.0795075524359,-0.285915260169,,,,,"2024-07-30T06:50:17.000+09:00",-9971,-79956,0,-0.0152671755725,-0.144083969466,-0.0591603053435,0,0.0046685340803,0.0280112044818,-0.0463624368716,-0.0105553352594,0.00750596389559,0.0159453304989,-0.0084393666033,0.0299165714412,25.1070806219,"train",104181.666667,0.00593514533907,0.953637563128,1.00593514534,903171.2,849474.95,0.90023254953,22321981,0.13527020426,114263.741237,105526.258763,-0.0831199106389,-599091,-734700,-1823695,661587,828199,2184228,-36158,-69373,-325456,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0337853706096,-0.0345526427968,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-07-30T00:00:00.000+09:00",103800,105600,102600,103200,593505,-0.0152671755725,-0.0939420544337,-0.0373134328358,37.9509046552,108618.907338,108401.42426,217.483077484,1380.35312452,-1162.87004704,109695,106032,3125.59549511,0.015810997544,0.09374684074,-0.807641397555,,,,,"2024-07-31T06:50:17.000+09:00",-6982,86849,0,0.0077519379845,-0.128875968992,-0.047480620155,0,-0.00954198473282,0.0286259541985,-0.0592096266922,-0.0267089180625,0.00210739416167,0.0133755147725,-0.0112681206109,0.0302867780534,24.8382250496,"train",104376.666667,-0.0112732730815,0.940790373308,0.988726726919,824661,837115.75,0.708987974483,21728476,0.152031364838,114836.779847,104553.220153,-0.131590635213,-18499,-463365,-1493197,370542,718437,2092746,-340043,-221178,-557580,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,-0.00538118626848,-0.010056715047,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-07-31T00:00:00.000+09:00",103600,104500,102300,104000,517504,0.0077519379845,-0.0755555555556,-0.0298507462687,40.2023613133,107908.306209,108075.392834,-167.086624718,1070.86517468,-1237.95179939,109535,106182,3059.48153117,0.0159442038959,0.102603743028,-1.02473838574,,,,,"2024-08-01T06:50:17.000+09:00",-218,33822,0,-0.00288461538462,-0.0894230769231,-0.0644230769231,0,0.00387596899225,0.0213178294574,-0.0505317934907,-0.0205496223465,-0.00160660216075,0.0102967805257,-0.0119033826865,0.0294180916459,24.7089187117,"train",104570,-0.0054508941379,0.949468206509,0.994549105862,806084.8,831518.85,0.62235991403,22245980,0.184172673897,115154.350496,103915.649504,0.00750535994615,272169,-219320,-1264733,204930,646977,2026400,-455011,-381140,-688227,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.00411721645694,0.00853573454574,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-08-01T00:00:00.000+09:00",104400,105100,103700,103700,365094,-0.00288461538462,-0.0589836660617,-0.0389249304912,39.6217602145,107260.874484,107751.289661,-490.415176304,758.60910448,-1249.02428078,109325,106350,2940.94713609,0.0158421729531,0.112289725965,-1.36581067741,,,,,"2024-08-02T06:50:17.000+09:00",-7258,-43328,0,-0.0443587270974,-0.092574734812,-0.0414657666345,0,0.00384615384615,0.0134615384615,-0.0514520923851,-0.0249177244946,-0.0047291723848,0.00731542048679,-0.0120445928716,0.0283601459603,24.3571675279,"train",104735,-0.00988208335322,0.948547907615,0.990117916647,700072.8,805444.75,0.453282487719,21880886,0.112434217245,115463.037146,103186.962854,0.0417916292597,360883,187737,-1269280,79716,408795,2068441,-410436,-560444,-716543,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.0054074526562,-0.0158087266963,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-08-02T00:00:00.000+09:00",101800,102300,98800,99100,730066,-0.0443587270974,-0.0746965452848,-0.10559566787,31.9923113151,106005.355333,107110.45339,-1105.09805659,385.867672266,-1490.96572886,108740,106424,3080.87948351,0.0169505766723,0.138594016193,-0.0995549718822,,,,,"2024-08-05T06:50:17.000+09:00",2950,40736,0,-0.0948536831483,-0.0494450050454,0.0252270433905,0,-0.0183220829315,0.0337512054002,-0.0886518300533,-0.0688190633692,-0.0111513426498,0.0038937202045,-0.0150450628543,0.0310885921646,25.0047749403,"train",104821.666667,-0.0545847709602,0.911348169947,0.94541522904,594178.8,753391.4,0.969039466073,21150820,-0.0457934614066,116275.35666,101204.64334,-0.139651209253,273491,320536,-1263612,77791,338794,2136970,-321549,-621613,-782391,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,-0.00782104097084,-0.00231971194123,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-08-05T00:00:00.000+09:00",97500,97500,86500,89700,1343825,-0.0948536831483,-0.144083969466,-0.171745152355,22.4703879933,103496.839128,105820.790176,-2323.95104763,-156.096071713,-2167.85497591,107810,106336,3760.81666326,0.025680463248,0.208060608883,2.11595691863,,,,,"2024-08-06T06:50:17.000+09:00",-5471,-152256,0,0.00222965440357,0.0657748049052,0.137123745819,1,-0.0161453077699,0.110998990918,-0.167980706799,-0.15644748721,-0.0259080384351,-0.00174020146837,-0.0241678369667,0.0419266071712,25.5152566313,"train",104761.666667,-0.143770781297,0.832019293201,0.856229218703,709998.8,778701.4,1.72572567611,19806995,-0.0768078752652,119025.507122,96594.4928782,-0.307364294956,127274,507045,-1164324,151455,136845,2319367,-261265,-606247,-1055857,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.00717679922006,0.0181279805885,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-08-06T00:00:00.000+09:00",91100,92900,89100,89900,1402579,0.00222965440357,-0.128875968992,-0.179744525547,22.9955360828,101405.017724,104641.472385,-3236.45466114,-772.167789598,-2464.28687154,106825,106206,3763.61547303,0.0253665465274,0.254938130648,1.97077094626,,,,,"2024-08-07T06:50:17.000+09:00",-20297,-286078,0,0.0533926585095,0.0545050055617,0.120133481646,1,0.015607580825,0.0423634336678,-0.15843669553,-0.153531815528,-0.0360006080216,-0.00858918564625,-0.0274114223753,0.0418644657734,25.5602764632,"train",104635,-0.14082286042,0.84156330447,0.85917713958,871813.6,817406.75,1.71588869311,21209574,-0.0258195200859,120441.882903,93208.1170968,-0.121471159012,315303,521539,-709514,43568,81821,2084328,-349679,-570080,-1304456,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,-0.0307821618607,-0.0579340997915,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-08-07T00:00:00.000+09:00",90200,95700,90000,94700,941118,0.0533926585095,-0.0894230769231,-0.141432456936,34.4681534652,100373.476535,103905.067023,-3531.59048756,-1324.05232919,-2207.53815837,106045,105914,3909.07151067,0.0286914445758,0.273289191997,0.36013179092,,,,,"2024-08-08T06:50:17.000+09:00",-22889,117207,0,-0.00633579725449,0.00950369588173,0.0992608236536,1,0.00333704115684,0.06340378198,-0.106982884624,-0.105878354136,-0.0372924021917,-0.0139815451868,-0.0233108570049,0.0412784742415,25.2132930884,"train",104586.666667,-0.0945308516063,0.893017115376,0.905469148394,956536.4,835719.85,1.12611660474,22150692,-0.00334077262853,120535.476183,91554.5238173,0.108535984015,478842,527209,-586060,-213160,-79296,1907228,-269674,-436276,-1272374,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,0.0350511641495,0.03201096735,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-08-08T00:00:00.000+09:00",93500,95300,92100,94100,746389,-0.00633579725449,-0.092574734812,-0.152252252252,33.7904567713,99408.3262992,103178.765762,-3770.43946281,-1813.32975591,-1957.1097069,105200,105586,3858.42354562,0.0285253246625,0.288788213636,-0.27460527326,,,,,"2024-08-09T06:50:17.000+09:00",-15297,-44704,0,0.00106269925611,0.0265674814028,0.0712008501594,1,-0.012671594509,0.0337909186906,-0.105513307985,-0.10878336143,-0.0400684321234,-0.0192702418269,-0.0207981902965,0.0410034383169,24.9751155166,"train",104516.666667,-0.0996651251794,0.894486692015,0.900334874821,1032795.4,826712.1,0.902840299543,21404303,-0.104557076157,120390.260037,90009.7399627,0.134634299454,1014771,1160933,70493,-711958,-654829,1372244,-332746,-528557,-1415601,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,-0.00178823670146,-0.00198065257284,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-08-09T00:00:00.000+09:00",96500,97000,94000,94200,457079,0.00106269925611,-0.0494450050454,-0.138939670932,34.0232881177,98607.0453301,102513.672002,-3906.62667177,-2231.98913908,-1674.63753268,104440,105344,3797.10757808,0.0285454926315,0.302242044186,-1.19510872527,,,,,"2024-08-12T06:50:17.000+09:00",-5802,-64018,0,0.0148619957537,0.0339702760085,0.0976645435244,1,0.0255047821467,0.0318809776833,-0.0980467253926,-0.105786755772,-0.0414716207194,-0.0236941522196,-0.0177774684998,0.0403089976441,24.485786982,"train",104440,-0.0980467253926,0.901953274607,0.901953274607,978198,817070.65,0.55941184523,21861382,-0.0380496472367,120223.079547,88656.9204526,0.175601964457,687394,935442,6407,-575177,-571147,1394119,-143930,-392461,-1375277,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,-0.0113359505818,-0.0246323415339,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-08-12T00:00:00.000+09:00",94400,96200,94300,95600,297869,0.0148619957537,0.0657748049052,-0.130118289354,37.3451986698,98144.4229716,102001.54815,-3857.12517825,-2557.01634692,-1300.10883133,103725,105160,3668.74275107,0.0288412477385,0.308946121886,-1.62887496165,,,,,"2024-08-13T06:50:17.000+09:00",10805,-770,0,-0.00836820083682,0.0188284518828,0.0690376569038,1,0.00212314225053,0.02016985138,-0.0783321282237,-0.0909090909091,-0.0403464976804,-0.0267470329175,-0.0135994647629,0.0383759701995,24.0723371706,"train",104401.666667,-0.0843058061014,0.921667871776,0.915694193899,769006.8,808327.45,0.368500414034,22159251,-0.0492776163917,119747.718246,87702.2817537,0.246453757873,509355,909290,180918,-383320,-614071,980238,-151027,-326038,-1131369,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,0.00332218204425,0.00401731409549,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-08-13T00:00:00.000+09:00",95500,96100,94500,94800,346547,-0.00836820083682,0.0545050055617,-0.153571428571,36.2228532021,97629.8963606,101468.100139,-3838.20377816,-2813.25383317,-1024.949945,102865,104994,3520.97541171,0.0282358982114,0.3110904462,-1.31852866125,,,,,"2024-08-14T06:50:17.000+09:00",-6480,3385,0,0.0084388185654,0.0295358649789,0.0770042194093,1,-0.0010460251046,0.0167364016736,-0.0784037330482,-0.0970912623578,-0.0404873816262,-0.0296756733456,-0.0108117082806,0.0371410908408,24.2152984188,"train",104356.666667,-0.0915769636184,0.921596266952,0.908423036382,557800.4,776472.8,0.446309258998,21812704,-0.136954958371,118865.159374,86864.8406258,0.24797126043,-23543,822087,219458,66718,-631679,923577,-45978,-224856,-1116105,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.00959036789178,0.00180365960422,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-08-14T00:00:00.000+09:00",96000,96500,94500,95600,397437,0.0084388185654,0.00950369588173,-0.147190008921,38.2222926371,97317.6046128,101033.426054,-3715.82144159,-2993.76735485,-722.054086742,102040,104884,3412.33431087,0.0284006968125,0.307904427269,-1.05571000615,,,,,"2024-08-16T06:50:17.000+09:00",-2,16909,0,0.010460251046,0.0261506276151,0.071129707113,1,0.0126582278481,0.0210970464135,-0.0631125049,-0.0885168376492,-0.0388684251213,-0.0313155581052,-0.00755286701613,0.0356938735447,24.360719809,"train",104341.666667,-0.0837792508586,0.9368874951,0.916220749141,449064.2,736775.4,0.539427619326,22210141,-0.198214001173,117749.283879,86330.7161207,0.295025666049,77010,533610,222974,-9345,-367332,836070,-70336,-193123,-1030369,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.000334784333703,-0.0072111042963,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-08-16T00:00:00.000+09:00",97300,99000,96600,96600,478530,0.010460251046,0.0265674814028,-0.128944995491,40.7238908205,97207.2039031,100705.024124,-3497.8202213,-3094.57792814,-403.242293159,101325,104802,3411.45328867,0.0286552876794,0.302556293473,-0.761581398868,,,,,"2024-08-19T06:50:17.000+09:00",2793,-68254,0,0.00828157349896,0.0217391304348,0.0807453416149,1,0.0177824267782,0.0251046025105,-0.0466321243523,-0.0782618652316,-0.0362093190611,-0.0320349682002,-0.00417435086086,0.0353152514355,24.5568082041,"train",104363.333333,-0.0743875562937,0.953367875648,0.925612443706,395492.4,726914.45,0.658303050655,22688671,-0.121507076933,116653.258218,85996.7417819,0.345872899165,55218,-50263,433278,31868,129755,788138,-71479,-64771,-1175890,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.00947924602336,-0.00176893680717,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-08-19T00:00:00.000+09:00",97300,98500,96800,97400,483361,0.00828157349896,0.0339702760085,-0.128801431127,42.7221292245,97236.8648411,100460.207523,-3223.34268151,-3120.33087882,-103.011802696,100605,104736,3303.49233948,0.028659534865,0.290827506286,-0.67890539982,,,,,"2024-08-20T06:50:17.000+09:00",5909,67818,0,0,0.0184804928131,0.124229979466,1,0.00724637681159,0.0175983436853,-0.0318572635555,-0.0700427742133,-0.0330938673666,-0.0320362513225,-0.0010576160441,0.0339167591322,24.5751005551,"train",104396.666667,-0.0670200197963,0.968142736445,0.932979980204,400748.8,705696.5,0.684941756123,23172032,-0.155227069994,115234.350635,85975.6493651,0.39045993633,9285,143978,732090,107309,50807,584820,-98863,-179789,-1266348,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.0167606427663,0.019549107486,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-08-20T00:00:00.000+09:00",98200,98500,96900,97400,285409,0,0.0188284518828,-0.122522522523,42.7221292245,97261.9625579,100233.525484,-2971.56292605,-3090.57728826,119.014362215,99925,104672,3181.81431523,0.0286931128994,0.277777423566,-1.21451061017,,,,,"2024-08-21T06:50:17.000+09:00",383,-21587,0,0.00205338809035,0.0123203285421,0.130390143737,1,0.0082135523614,0.0164271047228,-0.0252689517138,-0.0694741669214,-0.0305088596103,-0.0317307729801,0.00122191336977,0.032667498103,24.0482600079,"train",104451.666667,-0.067511289113,0.974731048286,0.932488710887,398256.8,695108.4,0.410596390433,23172032,-0.121829415383,113803.454525,86046.5454751,0.409031657831,64331,88586,770221,73602,89590,440563,-121621,-163717,-1165375,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.00832722595313,-0.0128236459285,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-08-21T00:00:00.000+09:00",96700,98100,96000,97600,265101,0.00205338809035,0.0295358649789,-0.143107989464,43.276550163,97313.9683182,100038.449522,-2724.48120395,-3017.3580714,292.876867452,99110,104660,3104.54186414,0.0278076835239,0.248770828686,-1.1492513591,,,,,"2024-08-22T06:50:17.000+09:00",1317,32220,0,0.00512295081967,0.00717213114754,0.136270491803,1,-0.00718685831622,0.0215605749487,-0.0152355968116,-0.0674565258934,-0.0279147664339,-0.0309155540102,0.00300078757635,0.0318088305752,23.9764989369,"train",104471.666667,-0.0657754096007,0.984764403188,0.934224590399,381967.6,659060.65,0.402240673905,23437133,-0.183188603355,111437.838416,86782.1615844,0.438756497729,-86202,-112922,767339,162672,225709,394288,-71262,-90055,-1106169,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,0.000384638577068,0.0116668189549,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-08-22T00:00:00.000+09:00",98200,98900,97600,98100,265019,0.00512295081967,0.0261506276151,-0.128,44.71722925,97434.8962692,99894.8606687,-2459.96439941,-2905.879337,445.914937593,98390,104610,2975.6460167,0.0279100186932,0.217271407569,-1.06628859722,,,,,"2024-08-23T06:50:17.000+09:00",-3890,45844,0,0.00611620795107,-0.00815494393476,0.156982670744,0,0.00614754098361,0.0133196721311,-0.00294745400955,-0.0622311442501,-0.0250760896984,-0.029621603843,0.00454551414467,0.0303327830449,23.9812994461,"train",104285,-0.0593086254015,0.99705254599,0.940691374598,355484,641792.35,0.412935741599,23702152,-0.119917602633,109078.666895,87701.3331046,0.486434229692,-121333,-54365,787134,151877,212029,412378,-25072,-134525,-1145064,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,0.00270174191821,0.0133294467741,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-08-23T00:00:00.000+09:00",97700,99000,97200,98700,267411,0.00611620795107,0.0217391304348,-0.104355716878,46.4740792853,97629.5276124,99806.352471,-2176.82485854,-2760.06844131,583.243582771,97815,104610,2891.67130122,0.0278430846988,0.188564267121,-0.959937223444,,,,,"2024-08-26T06:50:17.000+09:00",14608,6712,0,0.00506585612969,0.00709219858156,0.0699088145897,1,-0.00407747196738,0.0183486238532,0.00904769207177,-0.0564955549183,-0.0220549631057,-0.0279642192635,0.00590925615776,0.0292975815727,23.9963823051,"train",104088.333333,-0.0517669287304,1.00904769207,0.94823307127,313260.2,610405.2,0.438087683395,23969563,-0.0308548321672,107037.206894,88592.7931058,0.54798200746,-149897,-116529,1181878,175669,233391,117112,-15797,-108035,-1261807,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,0.00832474887371,0.00638771169394,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-08-26T00:00:00.000+09:00",99300,99500,98300,99200,237816,0.00506585612969,0.0184804928131,-0.0737628384687,47.9583043652,97871.138749,99761.4374731,-1890.29872414,-2586.11449787,695.815773736,97420,104616,2770.83763685,0.0274064356364,0.168751351768,-0.965285625902,,,,,"2024-08-27T06:50:17.000+09:00",5090,9937,0,-0.00604838709677,0.0241935483871,0.0877016129032,1,0.00607902735562,0.0121580547112,0.0182714021761,-0.0517702837042,-0.0190554306869,-0.0260697025995,0.00701427191266,0.0279318310166,23.8841458377,"train",103970,-0.0458786188324,1.01827140218,0.954121381168,264151.2,559319.2,0.425188336106,24207379,0.100181881831,105639.878345,89200.1216554,0.608274108532,-78409,-200616,1199340,108232,226632,45086,-23141,-14333,-1208196,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,0.00642796651245,0.0134330288788,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-08-27T00:00:00.000+09:00",99400,99400,98300,98600,207580,-0.00604838709677,0.0123203285421,-0.0591603053435,46.2991950956,97983.2712491,99675.4050677,-1692.13381857,-2407.31836201,715.184543447,97110,104580,2651.49209136,0.0271032675406,0.154899465144,-0.95827696327,,,,,"2024-08-28T06:50:17.000+09:00",6082,-5878,0,-0.00304259634888,0.0344827586207,0.080121703854,1,0.00201612903226,0.0110887096774,0.015343424982,-0.0571811053739,-0.017161600594,-0.0244149935295,0.00725339293556,0.0268914005209,23.7420986272,"train",103866.666667,-0.0507060333761,1.01534342498,0.949293966624,248585.4,531461.95,0.3905829947,23999799,0.157849306051,104631.14353,89588.8564699,0.59905408626,-143361,-262057,1242864,91086,229513,-158123,56886,43982,-1052020,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,-0.00280154961285,-0.00364877312163,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-08-28T00:00:00.000+09:00",98900,99100,97100,98300,264327,-0.00304259634888,0.00717213114754,-0.047480620155,45.452506528,98031.9987493,99573.5232108,-1541.52446157,-2234.15958192,692.635120357,96865,104510,2604.95694198,0.0269495563907,0.144815553504,-0.731802963509,,,,,"2024-08-29T06:50:17.000+09:00",1563,-5743,0,-0.0101729399797,0.0244150559512,0.0610376398779,1,0.00304259634888,0.0202839756592,0.0148144324575,-0.0594201511817,-0.0156818358247,-0.0227279713319,0.00704613550719,0.0265000706203,23.9807215582,"train",103786.666667,-0.0528648509764,1.01481443246,0.947135149024,248430.6,515003.05,0.513253271024,23735472,0.1948528266,103878.779295,89851.2207049,0.602298628145,-156862,-187189,1043515,63078,133797,-190352,99542,62769,-822222,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.0032582698638,0.000160227365084,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-08-29T00:00:00.000+09:00",98300,98500,97100,97300,327033,-0.0101729399797,-0.00815494393476,-0.0644230769231,42.6525052561,97919.3835571,99405.1140841,-1485.73052703,-2084.47377095,598.743243912,96530,104296,2518.88858898,0.0269066107813,0.12872520497,-0.517261723842,,,,,"2024-08-30T06:50:17.000+09:00",-1462,-11343,0,0.0215827338129,0.0698869475848,0.0585817060637,1,0,0.0142421159715,0.00797679477883,-0.0670783155634,-0.0152695840394,-0.0214231631135,0.00615357907412,0.0258878580573,24.1833706304,"train",103723.333333,-0.0619275637112,1.00797679478,0.938072436289,260833.4,505479.5,0.646975792292,23408439,0.114985770936,102742.922018,90317.0779821,0.561967621498,-72695,-151978,854476,24651,99406,-135193,50607,61346,-702578,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,6.93429899016e-05,-0.00170080883211,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-08-30T00:00:00.000+09:00",100000,104500,99400,99400,1141903,0.0215827338129,0.00709219858156,-0.0414657666345,49.6650268294,98147.1707021,99404.7352631,-1257.56456092,-1919.09192894,661.527368018,96315,104116,2853.25368977,0.0274328093951,0.113319965633,1.61585064624,,,,,"2024-09-02T06:50:17.000+09:00",21022,32475,0,0.0221327967807,0.0140845070423,0.0653923541247,1,0.0277492291881,0.0524152106886,0.0320303171884,-0.0452956317953,-0.0126515549389,-0.0193067598485,0.00665520490964,0.0287047654906,25.4551141195,"train",103701.666667,-0.0414811719516,1.03203031719,0.958518828048,435731.8,544319.95,2.09785255896,24550342,0.245210193012,101772.206245,90857.793755,0.782653784879,-17453,-129613,864528,23832,77676,-214007,-4124,55655,-645708,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.017064050579,0.00621317664666,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-09-02T00:00:00.000+09:00",99900,102400,98200,101600,511432,0.0221327967807,0.0241935483871,0.0252270433905,55.7672954843,98678.3752095,99567.3474658,-888.972256296,-1713.06799441,824.095738116,96440,103982,2949.44985478,0.0260593179373,0.120484961628,-0.05976165399,,,,,"2024-09-03T06:50:17.000+09:00",-32782,59445,0,0.00393700787402,0.0177165354331,0.0206692913386,1,0.00503018108652,0.0422535211268,0.0535047698051,-0.0229078109673,-0.00874972693205,-0.0168609054568,0.00811117852476,0.0290300182557,24.6737687274,"train",103716.666667,-0.0204081632653,1.05350476981,0.979591836735,490455,533388.25,0.958836269828,25061774,0.366614187695,102249.78485,90630.2151503,0.944078406815,-5380,-114160,764644,98823,124388,-169320,-90922,-5012,-591595,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,0.0196312169339,0.0201136737314,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-09-03T00:00:00.000+09:00",102100,102900,101700,102000,381699,0.00393700787402,0.0344827586207,0.137123745819,56.7929430682,99189.394408,99747.5439498,-558.149541773,-1482.08430388,923.934762111,97055,103818,2831.63200801,0.0137770232413,0.111616035754,-0.325970517901,,,,,"2024-09-04T06:50:17.000+09:00",-2278,66579,0,-0.0127450980392,0.00196078431373,-0.0392156862745,1,0.00492125984252,0.011811023622,0.0509504919891,-0.0175114142056,-0.00547205433111,-0.0145302382734,0.00905818394226,0.0277610981178,24.3851157112,"train",103740,-0.0167727009832,1.05095049199,0.983227299017,525278.8,485281.95,0.786550993706,25443473,0.580742597164,102471.447175,91638.552825,0.956480035731,-130636,-139253,596566,169674,177994,-116974,-35913,-31453,-477226,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.0100429384969,0.0154293181664,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-09-04T00:00:00.000+09:00",99500,102600,99300,100700,729415,-0.0127450980392,0.0244150559512,0.120133481646,52.5298131541,99421.7952683,99818.0962498,-396.300981486,-1264.9276394,868.626657919,97595,103610,2865.08686458,0.0143843790881,0.0929885650456,1.12703832861,,,,,"2024-09-05T06:50:17.000+09:00",-13677,125821,0,0.0337636544191,0.0139026812314,-0.0347567030785,1,-0.0245098039216,0.0323529411765,0.0318151544649,-0.0280860920761,-0.00393546158377,-0.0125613469653,0.00862588538152,0.0284517066989,25.0198992007,"train",103781.666667,-0.029693748093,1.03181515446,0.970306251907,618296.4,451623.75,1.61509442318,24714058,0.387987124238,102132.609503,93057.3904972,0.842140503505,-255503,-228254,293722,277240,291838,19665,-11750,-55637,-307779,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.0187151797479,0.02489447217,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-09-05T00:00:00.000+09:00",102000,105500,101800,104100,947316,0.0337636544191,0.0698869475848,0.0992608236536,60.8145588354,100141.519073,100135.274305,6.24476781617,-1010.69315796,1016.93792578,98065,103464,3003.29494568,0.0114792129038,0.104974146528,2.00480645262,,,,,"2024-09-06T06:50:17.000+09:00",-1324,131119,0,-0.0317002881844,-0.016330451489,-0.0537944284342,0,0.012909632572,0.0367428003972,0.0615408147657,0.00614706564602,5.99881634598e-05,-0.00970886799194,0.0097688561554,0.0288500955397,25.3144952564,"train",103840,0.00250385208012,1.06154081477,1.00250385208,742353,451933.65,2.096139555,25661374,0.388406793785,103212.14484,92917.8551604,1.08624734567,-343112,-384577,-57310,280978,380715,324818,66624,11005,-255297,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.0358172812015,0.0426054719797,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-09-06T00:00:00.000+09:00",104400,104400,100800,100800,655369,-0.0317002881844,0.0140845070423,0.0712008501594,51.4321815629,100242.823831,100184.513246,58.3105854424,-796.89240928,855.202994722,98400,103296,3045.91673528,0.0138057363709,0.100390868076,0.857936598994,,,,,"2024-09-09T06:50:17.000+09:00",1045,-13505,0,0.0257936507937,0.0357142857143,-0.0208333333333,1,0.0028818443804,0.0345821325648,0.0243902439024,-0.0241635687732,0.000578478030182,-0.00790567866349,0.00848415669367,0.0302174279293,24.9138473494,"train",103875,-0.0296028880866,1.0243902439,0.970397111913,645046.2,447382.65,1.46489587828,25006005,0.402530361873,103339.230709,93460.7692907,0.742952814035,-382798,-504598,-801003,470832,624994,1065816,-78040,-105369,-222520,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.0195783701103,-0.00593093014341,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",99800,103700,99700,103400,508309,0.0257936507937,0.0177165354331,0.0976645435244,57.0539465163,100728.543242,100422.69745,305.845792011,-576.344769022,882.190561032,98860,103146,3114.0655399,0.014612440073,0.101196834587,0.24039671887,,,,,"2024-09-10T06:50:17.000+09:00",-2944,115583,0,-0.0116054158607,0.0589941972921,-0.0483558994197,1,-0.00992063492063,0.0396825396825,0.0459235282217,0.00246252884261,0.00295788967128,-0.00557393393638,0.00853182360766,0.0301166880068,24.6852050504,"train",103950,-0.00529100529101,1.04592352822,0.994708994709,644421.6,449944.15,1.12971576583,25514314,0.405931713969,103862.159534,93857.8404664,0.953803999,-569537,-792411,-963209,540805,733820,1135647,66268,101553,-97581,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.0290755222858,0.0146556499728,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",104300,104800,102200,102200,487322,-0.0116054158607,0.00196078431373,0.0690376569038,53.9500413028,100954.921205,100554.349491,400.571714057,-380.961472406,781.533186463,99190,102998,3077.34657277,0.0148359374147,0.100192848034,0.116101865273,,,,,"2024-09-11T06:50:17.000+09:00",-465,-1880,0,-0.000978473581213,0.0772994129159,-0.045988258317,1,0.00870406189555,0.0251450676983,0.030345800988,-0.00774772325676,0.00391948839586,-0.0037276073621,0.00764709575795,0.0301110232169,24.6313673313,"train",103980,-0.0171186766686,1.03034580099,0.982881323331,665546.2,459416.8,1.06074048663,25026992,0.312106675246,104159.064298,94220.9357018,0.802873923474,-482461,-736402,-1049126,452919,663960,1161057,64779,111697,-39491,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,-0.00667625772151,-4.42367884287e-05,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",103300,104500,101300,102100,328650,-0.000978473581213,0.0139026812314,0.0770042194093,53.687919725,101131.087173,100668.842121,462.245052252,-212.320167475,674.565219726,99555,102896,3086.10753185,0.014627479513,0.0942231308067,-0.539329838605,,,,,"2024-09-12T06:50:17.000+09:00",3954,-20959,0,0.00293829578844,0.0861900097943,-0.0440744368266,1,0.0107632093933,0.0313111545988,0.0255637587263,-0.00773596641269,0.0045273756342,-0.00207953151297,0.00660690714717,0.0302263225451,24.2364566379,"train",103985,-0.0181276145598,1.02556375873,0.98187238544,585393.2,458521.95,0.71675957934,24698342,0.314667378519,104245.191894,94864.8081063,0.771310860799,-522683,-771778,-1300143,300762,648516,1299860,263691,170072,87149,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.00300816365461,-0.0055380884212,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",103100,103600,101100,102400,524435,0.00293829578844,-0.016330451489,0.071129707113,54.4036461395,101326.304531,100797.076038,529.228493262,-64.0104353272,593.238928589,99895,102800,3044.24270815,0.0145897650781,0.0895946889464,0.247373363856,,,,,"2024-09-13T06:50:17.000+09:00",72900,-20023,0,0.01953125,0.1083984375,-0.0498046875,1,0.00979431929481,0.024485798237,0.0250763301467,-0.00389105058366,0.00516824700451,-0.000625101907492,0.00579334891201,0.0297289326968,24.7067187632,"train",103891.666667,-0.0143579048689,1.02507633015,0.985642095131,500817,464871.85,1.1281281067,25222777,0.324028654349,104370.030726,95419.9692738,0.779886346407,-300103,-749402,-1340322,129791,582633,1274783,180027,214956,152782,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0204247585967,-0.0275232079752,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",102600,105300,102300,104400,539926,0.01953125,0.0357142857143,0.0807453416149,58.9575084752,101799.180757,101063.959294,735.221462792,95.8359442966,639.385518495,100285,102730,3041.08251471,0.0149345240949,0.0920525461163,0.298284639861,,,,,"2024-09-19T06:50:17.000+09:00",2769,186358,0,0.0488505747126,0.0114942528736,-0.0689655172414,1,0.001953125,0.029296875,0.041033055791,0.0162562055875,0.00704235117616,0.000917968815101,0.00612438236106,0.0291291428612,24.7551723266,"train",103825,0.0055381651818,1.04103305579,1.00553816518,477728.4,467941.65,1.15383189336,25762703,0.328463174842,104900.744794,95669.2552064,0.945756880414,-297265,-650869,-1401609,117350,310478,1246539,194017,383754,226005,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.018240470906,0.016562835571,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",107400,111000,107400,109500,1336983,0.0488505747126,0.0589941972921,0.124229979466,67.791311118,102983.922179,101688.851198,1295.07098065,335.682951568,959.388029085,100890,102704,3295.29090652,0.0178488711546,0.117544912338,2.69289684792,,,,,"2024-09-20T06:50:17.000+09:00",9749,355870,0,0.00547945205479,-0.0146118721461,-0.120547945205,0,0.0287356321839,0.0344827586207,0.0853404698186,0.0661707431064,0.0118271322434,0.00306559773121,0.00876153451219,0.0300939808814,25.7096059692,"train",103845,0.054456160624,1.08534046982,1.05445616062,643463.2,510622.75,2.61833809794,27099686,0.384594497601,106819.553103,94960.4468971,1.22602436057,-100076,-302317,-1409504,49346,157057,1241897,53035,156839,239047,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0467577040629,0.0402444645108,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",108500,110400,107700,110100,719401,0.00547945205479,0.0772994129159,0.130390143737,68.6463154544,104078.703382,102311.899258,1766.8041245,621.907186154,1144.89693834,101525,102740,3252.77012748,0.0177961901271,0.136589999163,0.612337976121,,,,,"2024-09-23T06:50:17.000+09:00",33096,20532,0,0.00726612170754,-0.0326975476839,-0.0962761126249,0,-0.00913242009132,0.0246575342466,0.0844619551835,0.071637142301,0.0160472672525,0.00564856663173,0.0103987006207,0.0295437795411,25.095318523,"train",103843.333333,0.0602510191635,1.08446195518,1.06025101916,689879,532322.35,1.35143865367,27819087,0.436488811713,108458.649833,94591.3501675,1.11836119556,-255986,-522927,-1660639,216813,346527,1417994,45177,195354,319580,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,0.000608869289761,-0.00644736435066,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",110400,112400,109200,110900,462772,0.00726612170754,0.0861900097943,0.136270491803,69.797542472,105128.133631,102948.054868,2180.07876284,933.541501492,1246.53726135,102190,102766,3249.00083266,0.017770185441,0.152611142334,-0.264907083033,,,,,"2024-09-24T06:50:17.000+09:00",8080,19995,0,0.0234445446348,-0.0595130748422,-0.12353471596,0,0.00272479564033,0.0290644868302,0.0852333887856,0.0791506918631,0.019658059178,0.0084178674616,0.0112401917164,0.0292966711692,24.6613739445,"train",103840,0.0679892141757,1.08523338879,1.06798921418,716703.4,542205.9,0.853498643228,28281859,0.446760723187,109987.666318,94392.3336824,1.05850043111,-993634,-1121820,-2309041,819101,828817,1902968,190126,310189,487393,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.00393454927476,-0.00180741536835,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",110500,113600,108800,113500,704111,0.0234445446348,0.1083984375,0.156982670744,73.2368966737,106416.113073,103729.680434,2686.43263889,1284.11972897,1402.31290992,102960,102830,3359.78648747,0.0181406566355,0.174468253458,0.474748262171,,,,,"2024-09-25T06:50:17.000+09:00",19705,121846,0,-0.0696035242291,-0.0925110132159,-0.188546255507,0,-0.00360685302074,0.0432822362489,0.10236985237,0.103763493144,0.0236690100343,0.0113138302112,0.0123551798231,0.0296016430614,25.1042494091,"train",103875,0.0926594464501,1.10236985237,1.09265944645,752638.6,564160.5,1.24806859041,28985970,0.468290318092,111941.625688,93978.374312,1.08675346569,-1206826,-1209040,-2494997,828077,855343,1918097,394991,371803,659110,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,0.0120418213555,0.00724844335289,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",113700,113700,105500,105600,1038510,-0.0696035242291,0.0114942528736,0.0699088145897,53.3553215047,106290.557215,103868.222624,2422.33459148,1511.76270147,910.571890007,103305,102722,3705.51602408,0.0247336532894,0.170938039814,1.43473567231,,,,,"2024-09-26T06:50:17.000+09:00",27647,-139644,0,0.0217803030303,0.00284090909091,-0.125,1,0.00176211453744,0.0722466960352,0.0222157688398,0.0280173672631,0.0229387745405,0.014315934673,0.00862283986749,0.0350901138644,25.4207112018,"train",103815,0.017194047103,1.02221576884,1.0171940471,852355.4,602715.45,1.72305189787,27947460,0.329997928542,112134.377101,94475.6228985,0.629963867984,-1110013,-1335675,-2620755,738056,967233,1980381,385103,386440,720480,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,-0.0561672401824,-0.0591128745907,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",106600,107900,106100,107900,535114,0.0217803030303,-0.0146118721461,0.0877016129032,57.014070424,106538.163797,104166.8728,2371.29099774,1683.66836073,687.62263701,103740,102692,3605.12202236,0.0250462775968,0.170325715204,-0.281845578558,,,,,"2024-09-27T06:50:17.000+09:00",28681,71906,0,-0.0129749768304,-0.0389249304912,-0.152919369787,0,0.0094696969697,0.0170454545455,0.0401002506266,0.0507147586959,0.021976746967,0.0156039699789,0.00637277698804,0.0334116962221,24.7791952386,"train",103765,0.0398496602901,1.04010025063,1.03984966029,691981.6,617580.35,0.866468630357,28482574,0.34612459739,112574.794848,94905.2051524,0.735432744718,-635190,-1656934,-2865822,264456,1043927,2059192,372410,629564,882944,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.00720302722175,-0.00440170671552,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",107700,109600,106500,106500,417394,-0.0129749768304,-0.0326975476839,0.080121703854,54.2258826648,106532.292444,104339.697037,2192.59540722,1785.45377002,407.141637196,104135,102624,3569.04187791,0.0252373196119,0.164845067386,-0.749081543795,,,,,"2024-09-30T06:50:17.000+09:00",-8035,42418,0,-0.0206572769953,-0.0798122065728,-0.140845070423,0,-0.00185356811863,0.0287303058387,0.0227109041149,0.0377689429373,0.0205877503025,0.0167648241317,0.00382292617085,0.033512130309,24.517686163,"train",103713.333333,0.026868933599,1.02271090411,1.0268689336,631580.2,628071.05,0.664564940543,28065180,0.323640215546,112718.070546,95551.9294539,0.637771208292,-157711,-1110765,-2509347,133487,772017,1960498,26509,353135,628733,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,-0.00481872414003,-0.00695582849497,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",107400,107700,104300,104300,406956,-0.0206572769953,-0.0595130748422,0.0610376398779,50.0811758608,106188.862837,104336.756516,1852.10632169,1798.78428036,53.3220413338,104435,102470,3556.96745805,0.0257757564065,0.156174958782,-0.834115905973,,,,,"2024-10-02T06:50:17.000+09:00",-12035,23919,0,-0.0124640460211,-0.0680728667306,-0.141898370086,0,0.00845070422535,0.0319248826291,-0.00129267008187,0.0178588855275,0.0177574910996,0.0172462538865,0.000511237213172,0.0341032354559,24.4714869915,"train",103665,0.00612550040997,0.998707329918,1.00612550041,620417,635202.5,0.640671281993,27658224,0.308779641138,112590.06591,96279.9340898,0.491722936302,-50498,-392539,-2514391,96770,244902,2014073,-40203,156111,580735,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.000669021791764,-0.00695793936667,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",103300,105700,102600,103000,444424,-0.0124640460211,-0.0925110132159,0.0585817060637,47.758221464,105698.268555,104237.737514,1460.53104019,1731.13363232,-270.602592134,104720,102288,3524.32692534,0.0258404036715,0.143443195589,-0.733296188488,,,,,"2024-10-04T06:50:17.000+09:00",-15382,66290,0,0.0281553398058,-0.0436893203883,-0.118446601942,0,-0.00958772770853,0.0297219558965,-0.0164247517189,0.00696073830752,0.0141799130116,0.0168071226439,-0.00262720963237,0.0342167662654,24.5470186079,"train",103595,-0.00574352044018,0.983575248281,0.99425647956,568479.6,641072.05,0.693251249996,27213800,0.296796670515,112230.685721,97209.314279,0.385496473698,206509,-243599,-2586618,35257,251107,2069798,-233785,788,598552,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.000286370730822,-0.010173110272,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",104100,106900,103600,105900,409224,0.0281553398058,0.00284090909091,0.0653923541247,52.9959260144,105729.304162,104360.868069,1368.43609269,1658.5941244,-290.15803171,105045,102188,3551.16071638,0.0261126058521,0.135442570281,-0.792224275107,,,,,"2024-10-07T06:50:17.000+09:00",-6054,77957,0,-0.0207743153919,-0.0679886685552,-0.128423040604,0,0.0106796116505,0.0320388349515,0.00813936884192,0.036325204525,0.0129219649923,0.0156618897488,-0.00273992475647,0.0335331512406,24.492268494,"train",103561.666667,0.022579139643,1.00813936884,1.02257913964,442622.4,604438.1,0.677032106348,27623024,0.254176730421,112158.782398,97931.2176024,0.560094612979,-51717,-52469,-2543611,158124,192085,2094790,-104403,-136371,528454,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.0250245940872,0.0191673718738,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",105800,105900,103000,103700,542298,-0.0207743153919,-0.0389249304912,0.0206692913386,48.9837118978,105417.103521,104311.914879,1105.18864273,1547.91302806,-442.724385332,105150,102026,3504.64923664,0.0262572366088,0.132530347212,-0.258958241438,,,,,"2024-10-08T06:50:17.000+09:00",-5367,-82912,0,-0.0549662487946,-0.0511089681774,-0.113789778206,0,-0.000944287063267,0.0273843248347,-0.0137898240609,0.016407582381,0.0106575568248,0.0149268373005,-0.00426928047572,0.0337960389262,24.7528283391,"train",103443.333333,0.00248122965875,0.986210175939,1.00248122966,444059.2,605981.4,0.894908655612,27080726,0.166585311034,112117.783005,98182.2169953,0.395949687366,14071,256722,-2494940,173750,154196,2089000,-190357,-406656,481300,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.0366010040065,-0.0364184153685,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",103900,104000,98000,98000,1185008,-0.0549662487946,-0.0798122065728,-0.0392156862745,40.4409252858,104276.010672,103844.365628,431.645043562,1324.65943116,-893.014387601,104950,101766,3682.88857688,0.0289678872611,0.143407159448,1.99287844816,,,,,"2024-10-10T06:50:17.000+09:00",-19822,-108592,0,-0.00816326530612,-0.00510204081633,-0.0673469387755,0,0.00192864030858,0.0578592092575,-0.0662220104812,-0.0370064658137,0.00440454126084,0.0135169329711,-0.00911239171022,0.0375804956825,25.4779828412,"train",103271.666667,-0.0510465923212,0.933777989519,0.948953407679,597582,646146.85,1.83396080937,25895718,0.0349955277194,112475.290692,97424.7093079,0.0382238185607,-25377,-111265,-2481359,221965,339585,2122089,-199030,-224751,435435,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.0488292112752,-0.0514195592516,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",98000,98400,96700,97200,675353,-0.00816326530612,-0.0680728667306,-0.0347567030785,39.4022758533,103187.393645,103352.190397,-164.796751155,1026.7681947,-1191.56494586,104775,101432,3541.25367853,0.0288966598223,0.153787050336,0.118262536121,,,,,"2024-10-11T06:50:17.000+09:00",-5534,-55666,0,0.0133744855967,0.00411522633745,-0.0576131687243,1,0,0.0173469387755,-0.0722977809592,-0.0417225333228,-0.0016954398267,0.0105634587932,-0.0122588986199,0.0364326510137,24.9075167866,"train",103065,-0.0569058361228,0.927702219041,0.943094163877,651261.4,643443.75,1.049591359,25220365,0.0393435323601,112831.519099,96718.4809005,0.0298838179068,79906,77935,-2208202,157905,253220,1975455,-235789,-331957,304415,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0100134325921,-0.00461680149033,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",98300,100200,98300,98500,499239,0.0133744855967,-0.0436893203883,-0.0537944284342,42.0087212922,102466.256162,102992.768886,-526.512724212,716.112010918,-1242.62473513,104495,101152,3502.5927015,0.0279853801275,0.162831144126,-0.464624531363,,,,,"2024-10-14T06:50:17.000+09:00",2120,83505,0,0.00203045685279,-0.0121827411168,-0.0741116751269,0,0.011316872428,0.0195473251029,-0.0573711660845,-0.0262179689972,-0.00534530684479,0.00727017269967,-0.0126154795445,0.0355593167664,24.6186520452,"train",102868.333333,-0.0424652873414,0.942628833915,0.957534712659,662224.4,621039.9,0.803875886235,25719604,0.00468810458072,113002.520203,95987.4797973,0.147664662726,494195,544408,-1657633,-47190,71749,1760832,-455936,-628807,-41260,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.0142401498882,0.0191773431817,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",99000,99400,98300,98700,287959,0.00203045685279,-0.0679886685552,-0.0208333333333,42.4190599203,101886.832137,102674.786005,-787.953868638,415.298835006,-1203.25270364,104390,100922,3330.9789371,0.0271711376623,0.167374441492,-1.15789330731,,,,,"2024-10-15T06:50:17.000+09:00",8207,15933,0,-0.00303951367781,-0.0151975683891,-0.0891590678825,0,0.00507614213198,0.0111675126904,-0.0545071366989,-0.0220170032302,-0.0079833218707,0.00420768829794,-0.0121910101686,0.0337485201328,24.0704136133,"train",102663.333333,-0.0386051495178,0.945492863301,0.961394850482,637971.4,602669.4,0.477805908181,26007563,0.0830934837574,113126.108974,95653.8910263,0.174340142898,686727,627179,-1411834,-170689,10772,1480568,-525800,-646148,-12325,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.00812776965487,0.00296433321794,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",98700,99400,98300,98400,348089,-0.00303951367781,-0.0511089681774,-0.0483558994197,41.9396789816,101350.396423,102358.13519,-1007.73876677,130.691314652,-1138.43008142,104140,100748,3171.62329874,0.026484640964,0.175017386715,-0.890867725215,,,,,"2024-10-16T06:50:17.000+09:00",-1335,-64,0,-0.00914634146341,-0.0213414634146,-0.106707317073,0,0,0.0111448834853,-0.0551181102362,-0.0233056735618,-0.0102412476297,0.00132816376679,-0.0115694113965,0.0322319440929,24.2570095563,"train",102480,-0.03981264637,0.944881889764,0.96018735363,599129.6,594658.4,0.585359594685,25659474,0.0122053266211,113253.155326,95026.8446738,0.185070659145,456304,520168,-1182361,-49746,29724,1384904,-402788,-544388,-164641,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.00691251285061,-0.00764834705875,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",97300,98000,96600,97500,449341,-0.00914634146341,-0.00510204081633,-0.045988258317,40.4623514944,100758.027743,101998.273324,-1240.24558135,-143.496064548,-1096.7495168,103905,100602,3073.65020597,0.0264459943122,0.183510499806,-0.516574649095,,,,,"2024-10-17T06:50:17.000+09:00",-4281,-27162,0,0.00102564102564,0.0205128205128,-0.100512820513,1,-0.0111788617886,0.0142276422764,-0.0616428468312,-0.0308343770502,-0.012720467501,-0.00147175450818,-0.0112487129928,0.0315246174971,24.503145001,"train",102273.333333,-0.0466723160159,0.938357153169,0.953327683984,451996.2,592759.35,0.758049619968,25210133,0.0154481747104,113438.829241,94371.1707588,0.164090899996,14161,583946,-1161011,116519,-33697,1424432,-116025,-545802,-222064,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.000378375487224,0.00121795985086,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",98300,98700,97300,97600,250163,0.00102564102564,0.00411522633745,-0.0440744368266,40.7122472269,100272.177321,101672.4753,-1400.29797931,-394.8564475,-1005.44153181,103680,100490,2954.10376269,0.0264534552227,0.190953125994,-1.20155544723,,,,,"2024-10-18T06:50:17.000+09:00",8470,-35543,0,-0.0030737704918,-0.00409836065574,-0.0809426229508,0,0.00820512820513,0.014358974359,-0.0586419753086,-0.0287590805055,-0.0143473153618,-0.00404566032274,-0.010301655039,0.0302674565849,23.9185007568,"train",102033.333333,-0.0434498529892,0.941358024691,0.956550147011,366958.2,588835,0.424843971571,25460296,0.0647001282193,113579.010052,93780.9899485,0.192898584386,-82818,464455,-971969,132276,-14857,1312082,-34887,-445246,-310903,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.0014317152836,0.00197890497529,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",98100,98100,97100,97300,159454,-0.0030737704918,-0.0121827411168,-0.0498046875,40.167558317,99814.9192715,101348.588241,-1533.6689694,-622.618951879,-911.05001752,103425,100356,2814.5249225,0.0264309662396,0.198664474174,-1.38495161284,,,,,"2024-10-21T06:50:17.000+09:00",5580,-8248,0,-0.00102774922919,-0.0534429599178,-0.0904419321686,0,0.00512295081967,0.0102459016393,-0.0592216582064,-0.0304515923313,-0.0157622710113,-0.00639896147872,-0.00936330953257,0.0289262581963,23.4650650266,"train",101786.666667,-0.0440791197275,0.940778341794,0.955920880272,299001.2,570585.95,0.279456583184,25300842,0.00684077482104,113698.436621,93151.5633793,0.201901115171,50037,76010,-832221,36056,112970,1291169,-85996,-174448,-430664,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.0028588551166,0.0124021398943,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",98300,98900,97200,97200,182074,-0.00102774922919,-0.0151975683891,-0.0689655172414,39.9755670304,99412.623999,101041.285408,-1628.66140928,-823.827443359,-804.833965919,103065,100226,2734.91599946,0.0259615743136,0.205901375092,-1.20053029183,,,,,"2024-10-22T06:50:17.000+09:00",-6604,4874,0,-0.00925925925926,-0.0493827160494,-0.0730452674897,0,0.0102774922919,0.0174717368962,-0.0569058361228,-0.0301917666075,-0.0167557758156,-0.00847559098106,-0.00828018483456,0.0281369958792,23.5966944673,"train",101558.333333,-0.042914581111,0.943094163877,0.957085418889,277824.2,552693.35,0.329430415618,25118768,-0.0582542742734,113675.612612,92454.3873881,0.223625759675,68463,-34318,-795283,-639,136353,1306443,-67505,-87507,-483586,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.00530715180917,-0.00996272174718,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",97000,97400,94300,96300,469583,-0.00925925925926,-0.0213414634146,-0.120547945205,38.2056189816,98933.7587684,100690.079082,-1756.32031335,-1010.32601736,-745.994295994,102405,100170,2760.99342807,0.0230606464806,0.206425069999,-0.158313469893,,,,,"2024-10-23T06:50:17.000+09:00",-4674,76867,0,0.0332294911734,-0.0508826583593,-0.0571131879543,0,-0.00205761316872,0.0318930041152,-0.0596162296763,-0.0386343216532,-0.0182380094844,-0.0104914435863,-0.00774656589817,0.0286707521087,24.5348239436,"train",101300,-0.0493583415597,0.940383770324,0.95064165844,302123,509323.35,0.921974223251,24649185,-0.240564368392,112974.479647,91835.5203534,0.211196756883,38571,46722,-833322,-6846,28043,1255890,-33176,-75634,-397114,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.003877420562,0.0191768220619,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",97200,100300,97200,99500,653627,0.0332294911734,0.0205128205128,-0.0962761126249,47.1632670351,99020.872804,100601.925076,-1581.05227166,-1124.47126822,-456.581003443,101875,100366,2849.49389749,0.0245068750034,0.196746038654,0.593528899388,,,,,"2024-10-24T06:50:17.000+09:00",5336,186231,0,-0.0231155778894,-0.0804020100503,-0.0653266331658,0,0.00934579439252,0.0321910695742,-0.0233128834356,-0.00862841998286,-0.0158899725795,-0.0113012187761,-0.00458875380344,0.0286381296231,24.8982050545,"train",101108.333333,-0.0159070304129,0.976687116564,0.984092969587,342980.2,506034.65,1.29166451349,25302812,-0.248626749176,111896.751344,91853.248656,0.381507736598,405,62254,-575830,-10111,-13660,1064245,8613,-49810,-467228,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.0219796370481,0.0239519225736,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",99500,99500,96700,97200,295597,-0.0231155778894,-0.00409836065574,-0.12353471596,42.4052383268,98740.7385265,100349.930626,-1609.19209915,-1221.4154344,-387.776664745,101190,100512,2845.9586191,0.0246566092378,0.183971529515,-0.799492388659,,,,,"2024-10-25T06:50:17.000+09:00",-2736,-12365,0,-0.0524691358025,-0.0792181069959,-0.0473251028807,0,0,0.0281407035176,-0.0394307737919,-0.0329512893983,-0.0165554742711,-0.0125660024116,-0.00398947185952,0.0292794096615,24.0812783096,"train",100830,-0.036001190122,0.960569226208,0.963998809878,352067,497675.9,0.593954820798,25007215,-0.328993628183,110498.039536,91881.9604642,0.285669152744,31202,79702,229553,3684,7761,491026,-37023,-89643,-710735,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.0159645327367,-0.00889101771016,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",97400,97400,91700,92100,1000018,-0.0524691358025,-0.0534429599178,-0.188546255507,34.1727651846,97719.0864455,99738.8246533,-2019.73820788,-1381.0799891,-638.658218777,100120,100460,3049.81871774,0.025615964878,0.165063413671,1.79038560531,,,,,"2024-10-28T06:50:17.000+09:00",-7575,-283036,0,0.00325732899023,-0.014115092291,0.0130293159609,0,0.00205761316872,0.0586419753086,-0.0801038753496,-0.083217200876,-0.0219298393906,-0.014995439621,-0.00693439976956,0.0331142097474,25.2461587801,"train",100490,-0.0834908946164,0.91989612465,0.916509105384,520179.8,512471.25,1.95136410091,24007197,-0.485761201238,108383.074488,91856.9255117,0.0147084773768,-157268,-160583,216236,193332,185319,621145,-36241,-25879,-828346,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0533370063813,-0.0426949760671,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",92600,92800,91500,92400,490122,0.00325732899023,-0.0493827160494,-0.125,34.9724956907,96900.7654539,99195.2080123,-2294.4425585,-1563.75250298,-730.690055518,99460,100426,2924.83166647,0.0217825566992,0.171158919737,0.0207695147243,,,,,"2024-10-29T06:50:17.000+09:00",16077,-109409,0,-0.0108225108225,-0.00108225108225,0.0194805194805,0,0.00542888165038,0.014115092291,-0.0709833098733,-0.0799195427479,-0.024831629421,-0.0169237283872,-0.00790790103375,0.0316540223644,24.5362918763,"train",100193.333333,-0.0777829529576,0.929016690127,0.922217047042,581789.4,485051.85,1.01045280005,24497319,-0.355646617985,107971.733079,90948.2669215,0.0852783484356,-82758,-88967,451425,189277,176256,515466,-106758,-89063,-959089,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.00803068968378,-0.0147105295765,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",92800,92900,91200,91400,473930,-0.0108225108225,-0.0508826583593,-0.152919369787,33.5110279641,96054.4938456,98617.7851966,-2563.29135105,-1763.66027259,-799.631078459,98635,100370,2837.34369029,0.0208098170514,0.1677872445,-0.033063744719,,,,,"2024-10-30T06:50:17.000+09:00",-1801,-135324,0,0.00109409190372,0.0054704595186,0.0339168490153,1,0.004329004329,0.0183982683983,-0.0733512444873,-0.0893693334662,-0.0280447631406,-0.0192960642516,-0.00874869888905,0.0310431475962,24.4918156679,"train",99931.6666667,-0.0853750062543,0.926648755513,0.914624993746,582658.8,481992.65,0.983272255293,24023389,-0.462578111928,106909.847431,90360.1525694,0.0628318189149,516749,557880,1381492,-137967,-123360,88603,-387328,-443795,-1470473,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.012878068292,-0.0158192696816,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",91700,92400,91500,91500,295828,0.00109409190372,-0.0804020100503,-0.140845070423,33.8089117117,95353.8024847,98090.5418487,-2736.73936401,-1958.27609088,-778.463273134,97885,100288,2706.10485527,0.0208689538808,0.163499381572,-0.729441857045,,,,,"2024-10-31T06:50:17.000+09:00",-1147,-52902,0,-0.0218579234973,-0.00109289617486,0.00655737704918,0,0.00328227571116,0.00984682713348,-0.0652296061705,-0.0876276324186,-0.0299097198253,-0.0214019244905,-0.0085077953348,0.0295749164511,24.0216277346,"train",99710,-0.0823387824692,0.934770393829,0.917661217531,511099,475914.35,0.621599243645,24319217,-0.393554323378,105887.068483,89882.9315174,0.101040655057,804525,643537,1178472,-431131,-235701,56527,-384408,-418900,-1239263,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.0102659155724,0.00914321980288,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",91500,91900,89500,89500,774675,-0.0218579234973,-0.0792181069959,-0.141898370086,30.8335773083,94453.2174871,97454.2054155,-3000.98792842,-2166.81845839,-834.169470035,97145,100182,2684.24022275,0.0209088634534,0.169363626989,1.10109299099,,,,,"2024-11-01T06:50:17.000+09:00",13483,-335559,0,0.0145251396648,0.0234636871508,0.0268156424581,1,0,0.0262295081967,-0.0786967934531,-0.106625940788,-0.033530591379,-0.0242102621049,-0.00932032927413,0.0299915108688,24.9621927698,"train",99481.6666667,-0.100336745464,0.921303206547,0.899663254536,606914.6,494300.3,1.56721531425,23544542,-0.416111622833,105371.414772,88918.5852281,0.0353382845419,889164,768995,1391087,-566177,-393605,-147481,-336232,-388272,-1255118,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,-0.00734634006145,-0.0284551410158,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",89800,91600,89200,90800,393593,0.0145251396648,-0.014115092291,-0.118446601942,34.8471928088,93891.1840275,96961.3013106,-3070.11728312,-2347.47822333,-722.639059786,96535,100086,2663.9373497,0.0214036123173,0.17006472574,-0.384404707516,,,,,"2024-11-04T06:50:17.000+09:00",-4978,9169,0,0.0165198237885,0.00440528634361,-0.0121145374449,1,0.00335195530726,0.0268156424581,-0.0594085046874,-0.0927802090202,-0.0338118643515,-0.0258532843979,-0.00795857995359,0.0293385170672,24.2994872241,"train",99261.6666667,-0.0852460667932,0.940591495313,0.914753933207,485629.6,491758.75,0.800378234246,23938135,-0.333056097121,104743.59915,88326.4008503,0.150671211042,273904,989052,1448887,-309993,-626685,-256647,-27172,-434726,-1263860,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,0.0199199717365,0.0333796063297,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",91000,92300,90400,92300,282767,0.0165198237885,-0.00108225108225,-0.128423040604,39.2291520831,93646.3864848,96616.0197321,-2969.63324725,-2471.90922811,-497.724019132,95855,100000,2609.37039615,0.0206093271544,0.14984665477,-0.782875674217,,,,,"2024-11-05T06:50:17.000+09:00",6942,-37016,0,-0.00433369447454,-0.0260021668472,-0.044420368364,0,0.00220264317181,0.0209251101322,-0.0370872672265,-0.077,-0.0321737079875,-0.0267812484086,-0.00539245957889,0.0282705351695,23.9851779365,"train",99071.6666667,-0.0683511935804,0.962912732773,0.93164880642,444158.6,485435.9,0.582501211797,24220902,-0.350419282958,103036.775546,88673.2244535,0.252498530691,490938,1217233,1721127,-603671,-1028649,-705268,-11969,-324111,-1146829,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.00181353576714,-0.0178125265304,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",91100,92600,91000,91900,238250,-0.00433369447454,0.0054704595186,-0.113789778206,38.4858091082,93377.711641,96266.6849371,-2888.9732961,-2555.32204171,-333.651254386,95265,99890,2537.27251071,0.0203551974027,0.134435993663,-0.878827348846,,,,,"2024-11-06T06:50:17.000+09:00",-7597,-3961,0,-0.00544069640914,-0.0435255712731,-0.031556039173,0,-0.0130010834236,0.0173347778982,-0.0353225213877,-0.0799879867855,-0.0314360532764,-0.0278054629131,-0.00363059036329,0.0276090588761,23.8095321299,"train",98951.6666667,-0.0712637482946,0.964677478612,0.928736251705,397022.6,470233.5,0.506663179038,23982652,-0.329418682421,101668.522468,88861.4775319,0.237253986635,237048,489294,1614064,-437832,-693470,-759063,17252,16308,-1047509,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.000336116299629,-0.0013234037892,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",92300,93100,91300,91400,310599,-0.00544069640914,-0.00109289617486,-0.0673469387755,37.5285343224,93073.4483116,95906.1897566,-2832.74144496,-2610.80592236,-221.935522596,94935,99770,2484.61018852,0.0169527779111,0.136629334862,-0.555782075209,,,,,"2024-11-07T06:50:17.000+09:00",-664,-24828,0,0.00218818380744,-0.0404814004376,-0.0448577680525,0,0.00435255712731,0.0195865070729,-0.0372360035814,-0.0838929537937,-0.0309927948026,-0.0285646162184,-0.0024281785842,0.0271839189116,24.0692587276,"train",98980,-0.0765811275005,0.962763996419,0.923418872499,399976.8,426513.05,0.728228596991,23672053,-0.260679597025,101420.452953,88449.5470474,0.227466992217,195012,379539,1669276,-419333,-614887,-897945,54596,4278,-1010234,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.000252251467971,0.00586535166152,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",91000,92700,90500,91600,281873,0.00218818380744,0.0234636871508,-0.0576131687243,38.1908023352,92846.763956,95587.2127376,-2740.44878158,-2636.7344942,-103.714287379,94655,99650,2464.28088934,0.0169554741886,0.138467321107,-0.616710111179,,,,,"2024-11-08T06:50:17.000+09:00",-1078,-39183,0,-0.00436681222707,-0.0207423580786,-0.061135371179,0,-0.00437636761488,0.0240700218818,-0.0322751043262,-0.0807827395886,-0.0299175631177,-0.0287853110721,-0.00113225204562,0.0269026297963,23.9743984446,"train",99008.3333333,-0.0748253514014,0.967724895674,0.925174648599,301416.4,406839.05,0.692836638961,23953926,-0.155643736755,101208.31214,88101.6878603,0.266911758902,-136126,191943,1505095,-15572,-478044,-878745,-12913,-792,-923953,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.00175128283963,0.0153590008286,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",92500,92500,91000,91200,231867,-0.00436681222707,0.00440528634361,-0.0741116751269,37.3382506256,92593.4156551,95262.2340163,-2668.8183612,-2643.1512676,-25.6670935986,94290,99512,2395.40368296,0.0165442730485,0.137207825265,-0.788680830696,,,,,"2024-11-11T06:50:17.000+09:00",6572,-76936,0,-0.0142543859649,-0.0296052631579,-0.0668859649123,0,0.00982532751092,0.0163755458515,-0.032771237671,-0.08352761476,-0.0292633592237,-0.0289819217939,-0.00028143742981,0.0262653912605,23.7747293865,"train",98950,-0.078322385043,0.967228762329,0.921677614957,269071.2,393470.45,0.589286946453,23722059,-0.253836723952,100758.662922,87821.3370779,0.261156205138,-74012,141378,1045857,-66569,-450046,-778442,-19024,24456,-610597,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.0030098913457,-0.0178088451641,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",91100,91600,89600,89900,329411,-0.0142543859649,-0.0260021668472,-0.0891590678825,34.632349362,92179.0440158,94865.0314965,-2685.98748072,-2651.71851023,-34.2689704925,93850,99336,2367.16056274,0.0166424482153,0.13651099928,-0.324123410387,,,,,"2024-11-12T06:50:17.000+09:00",-10670,-32979,0,-0.0222469410456,0.00222469410456,-0.0745272525028,1,-0.00109649122807,0.0219298245614,-0.0420884389984,-0.0949907385037,-0.0298775025664,-0.0294963126833,-0.00038118988312,0.0263310407424,24.1115147107,"train",98880,-0.0908171521036,0.957911561002,0.909182847896,278400,395543.05,0.83280694731,23392648,-0.330547458741,100255.778641,87444.2213588,0.191684631857,-76002,-187401,906547,-76812,-88028,-804068,-19358,-3111,-503792,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.00274002718077,0.00530492421292,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",89500,89700,87700,87900,397600,-0.0222469410456,-0.0435255712731,-0.106707317073,30.9198477381,91520.7295518,94349.1032375,-2828.37368569,-2687.04954532,-141.32414037,93325,99110,2355.22052255,0.017077895192,0.140318953339,-0.00205454989873,,,,,"2024-11-13T06:50:17.000+09:00",-6647,-49549,0,-0.00227531285552,0.032992036405,-0.0409556313993,1,-0.00444938820912,0.0222469410456,-0.0581301901956,-0.113106649178,-0.0321771750363,-0.0305693918694,-0.00160778316689,0.0267943176627,24.2771568375,"train",98775,-0.110098709188,0.941869809804,0.889901290812,310270,398018.6,0.998948290356,22995048,-0.334711242138,99872.6331602,86777.3668398,0.0857281656362,-11579,-56684,1037212,-160479,-200691,-989478,-2067,-20111,-523232,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.00285650157111,0.00288889123583,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",87100,89100,87100,87700,337930,-0.00227531285552,-0.0404814004376,-0.100512820513,30.5669719989,90932.9250054,93856.5770718,-2923.65206638,-2734.37004953,-189.282016852,92835,98892,2329.84762808,0.0170697691577,0.144121845877,-0.26752519064,,,,,"2024-11-14T06:50:17.000+09:00",267,-19748,0,0.0228050171038,0.060433295325,-0.0205245153934,1,-0.00910125142207,0.0227531285552,-0.0553131900684,-0.113173967561,-0.0333369676897,-0.0311786778738,-0.00215828981587,0.0265661075038,24.1122712308,"train",98643.3333333,-0.110938397594,0.944686809932,0.889061602406,315736.2,392448.05,0.861082122844,22657118,-0.325267892145,99524.775781,86145.224219,0.116205373087,14776,-38858,1046472,-138052,-168765,-1033013,-56015,-86155,-550587,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0241046079524,0.0270975408291,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",88300,89700,87400,89700,392933,0.0228050171038,-0.0207423580786,-0.0809426229508,38.1665989231,90743.2442353,93548.6824739,-2805.43823854,-2748.58368733,-56.8545512032,92440,98720,2327.71565465,0.0180921574751,0.139467940021,-0.0330757315163,,,,,"2024-11-15T06:50:17.000+09:00",2815,-15668,0,-0.0133779264214,0.0323299888517,-0.0211817168339,1,0.00684150513113,0.0262257696693,-0.0296408481177,-0.0913695299838,-0.0312757886124,-0.0306419586102,-0.000633830002265,0.0259500072982,24.2856204409,"train",98558.3333333,-0.0898790902173,0.970359151882,0.910120909783,337948.2,399586.55,0.983348914021,23050051,-0.301592358401,98886.2081878,85993.7918122,0.287471958693,93067,41792,1082432,-147572,-220028,-1083916,-129711,-119909,-598616,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.0220685913338,0.0345356050832,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",89700,89700,88100,88500,270178,-0.0133779264214,-0.0296052631579,-0.0904419321686,35.6456250998,90398.1297376,93174.7059943,-2776.57625674,-2754.18220121,-22.3940555216,92000,98544,2275.73596503,0.0182035013731,0.136039024758,-0.688733197764,,,,,"2024-11-18T06:50:17.000+09:00",-16833,-74583,0,0.0180790960452,0.0542372881356,-0.00225988700565,1,0,0.0178372352285,-0.0380434782609,-0.101924013639,-0.031373743014,-0.0311207028386,-0.000253040175385,0.0257145306783,23.8975941111,"train",98440,-0.100975213328,0.961956521739,0.899024786672,345610.4,405122.75,0.666904043281,22779873,-0.311136439511,98257.7951389,85742.2048611,0.220348787206,-26190,-8862,960985,-83106,-217228,-1108640,-76022,-77109,-513258,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.0125510906393,-0.019041404325,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",88300,90800,88200,90100,295260,0.0180790960452,0.00222469410456,-0.0730452674897,41.2204889348,90352.2636241,92946.9499948,-2594.68637063,-2722.2830351,127.596664465,91645,98358,2298.89768181,0.0188536503952,0.127194506403,-0.60489211515,,,,,"2024-11-19T06:50:17.000+09:00",2340,-16331,0,0.00776914539401,0.0455049944506,-0.0255271920089,1,-0.00225988700565,0.0293785310734,-0.016858530198,-0.0839586002155,-0.0287978509504,-0.0302140181476,0.00141616719717,0.0255149576228,24.0042870467,"train",98331.6666667,-0.083713283276,0.983141469802,0.916286716724,338780.2,410782.05,0.718775321366,23075133,-0.248749306354,97473.3702696,85816.6297304,0.367458660953,-53989,-16845,924020,-147718,-239671,-1180092,21458,-45339,-461624,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.00352331369306,0.0120535934337,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",90100,91800,90100,90800,266403,0.00776914539401,0.032992036405,-0.0571131879543,43.5254913761,90421.1461435,92787.9166618,-2366.77051832,-2651.18053174,284.410013421,91370,98142,2256.11927597,0.0189633097606,0.11884025949,-0.695530422896,,,,,"2024-11-20T06:50:17.000+09:00",-9906,-19860,0,0.0242290748899,0.0407488986784,-0.0440528634361,1,0,0.0188679245283,-0.00623837145671,-0.0748099692283,-0.0260657546071,-0.0291980234773,0.00313226887027,0.02484712859,23.9091800435,"train",98221.6666667,-0.0755603821289,0.993761628543,0.924439617871,312540.8,400623.05,0.664971723419,23341536,-0.163201917613,96799.2172548,85940.7827452,0.447506245077,-82983,-29612,960878,-160983,-220532,-1238053,66301,-51541,-499139,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.00660271430862,0.0127434039684,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",90800,93600,90800,93000,420244,0.0242290748899,0.060433295325,-0.0653266331658,50.1428166694,90817.8928906,92803.6265387,-1985.73364807,-2518.09115501,532.357506939,91045,97962,2294.96789911,0.0181952664452,0.0888676798956,0.169889584071,,,,,"2024-11-21T06:50:17.000+09:00",-9993,7756,0,-0.00430107526882,-0.00967741935484,-0.0161290322581,0,0,0.0308370044053,0.0214728980175,-0.0506522937466,-0.0213519747104,-0.0270762489786,0.00572427426816,0.024677074184,24.3889455461,"train",98148.3333333,-0.0524546180102,1.02147289802,0.94754538199,329003.6,388953.9,1.08044680873,23761780,-0.198099569126,95090.478958,86999.521042,0.741627755363,-47610,-71248,912970,-134436,-213612,-1232965,17498,-3596,-504373,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,0.0200461423872,0.0289075567881,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",93300,93500,92200,92600,289613,-0.00430107526882,0.0323299888517,-0.0473251028807,49.0181876968,91092.0632152,92788.5430914,-1696.47987624,-2353.76889925,657.289023013,90815,97800,2223.89876346,0.0176187601081,0.0662922668804,-0.537291166592,,,,,"2024-11-22T06:50:17.000+09:00",-2635,-114799,0,0.00755939524838,-0.00755939524838,-0.048596112311,0,0.00322580645161,0.0139784946237,0.0196553432803,-0.0531697341513,-0.018320517022,-0.0254186706183,0.00709815359626,0.0240161853506,24.0123452487,"train",98065,-0.0557283434457,1.01965534328,0.944271656554,308339.6,388654.7,0.745167882956,23472167,-0.197482238089,93825.1661084,87804.8338916,0.796495265666,-56217,-166129,836601,-94407,-186506,-1278183,-12557,71815,-437158,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.00363233793353,-0.00102099443825,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",93400,93900,92600,93300,273486,0.00755939524838,0.0542372881356,0.0130293159609,51.0857503076,91431.7457974,92826.4287883,-1394.68299089,-2161.95171758,767.268726691,90875,97584,2157.90599464,0.01342420098,0.0694272311668,-0.65172563882,,,,,"2024-11-25T06:50:17.000+09:00",4654,-60194,0,0.0096463022508,-0.0385852090032,-0.0760986066452,0,0.00863930885529,0.0140388768898,0.0266850068776,-0.0439006394491,-0.0149483707491,-0.0231720441327,0.00822367338361,0.0231286816146,23.9625810981,"train",97985,-0.0478134408328,1.02668500688,0.952186559167,309001.2,352328.1,0.776225342231,23745653,-0.0371165399524,94029.5998161,87720.4001839,0.884359370655,-266717,-270139,851429,102960,-34466,-1328425,15537,40018,-447361,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.000748978027763,0.0129364502089,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",94200,96400,93500,94200,677582,0.0096463022508,0.0455049944506,0.0194805194805,53.6863956725,91857.6310594,92928.174804,-1070.54374464,-1943.67012299,873.126378355,90965,97452,2225.1984236,0.0135557374144,0.0750930778014,2.29848043646,,,,,"2024-11-26T06:50:17.000+09:00",5486,-180060,0,0.0031847133758,-0.0636942675159,-0.0774946921444,0,0.0096463022508,0.0310825294748,0.0355631286759,-0.0333702745967,-0.0113645832764,-0.0206334407961,0.00926885751969,0.0236220639448,24.8794613182,"train",97910,-0.037891941579,1.03556312868,0.962108058421,385465.6,361701.1,1.87332026361,24423235,-0.010241052626,94380.4209111,87549.5790889,0.973587309471,-255183,-272442,740545,44837,-21057,-1377405,65545,40491,-332070,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.00358713396483,-0.0196294839267,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",93500,95200,93300,94500,224277,0.0031847133758,0.0407488986784,0.0339168490153,54.5537709109,92264.1493579,93044.6063,-780.45694208,-1711.02748681,930.570544731,91120,97274,2201.96996477,0.0132829917962,0.0822150472949,-0.905330542644,,,,,"2024-11-27T06:50:17.000+09:00",-6168,-34212,0,-0.0253968253968,-0.0582010582011,-0.0804232804233,0,-0.00743099787686,0.02016985138,0.0370939420544,-0.0285173838847,-0.00825880361989,-0.0181061109715,0.00984730735165,0.0233012694685,23.7769922875,"train",97831.6666667,-0.0340550946353,1.03709394205,0.965944905365,377040.4,349218.45,0.642225518153,24647512,0.0893599693831,94865.7175548,87374.2824452,0.95118190982,-279235,-362381,40617,97771,72248,-1042445,46415,51929,-3415,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00870094245319,0.00846577188361,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",95200,95500,91700,92100,391819,-0.0253968253968,-0.00967741935484,0.00655737704918,46.9743821143,92238.8956106,92974.635463,-735.739852416,-1515.96995993,780.230107515,91150,97072,2316.11496729,0.0145440255579,0.082654122663,0.274447117486,,,,,"2024-11-28T06:50:17.000+09:00",3120,-98503,0,-0.00217155266015,-0.0521172638436,-0.0694896851249,0,0.00740740740741,0.0402116402116,0.0104223806912,-0.0512197132026,-0.00798848916847,-0.016460042996,0.00847155382753,0.0251478280921,24.3091854997,"train",97723.3333333,-0.0575434048504,1.01042238069,0.94245659515,371355.4,354018,1.10677705653,24255693,-0.0089718601879,94916.9616404,87383.0383596,0.626096319885,-200150,-422679,-153246,-24300,75670,-921594,92056,114576,29103,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0185327266173,-0.0237377328483,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",92100,92500,91300,91900,234710,-0.00217155266015,-0.00755939524838,0.0268156424581,46.3958966913,92186.7578243,92895.0328361,-708.275011769,-1354.4309703,646.15595853,91270,96868,2236.39246962,0.0136402081694,0.0811089106737,-0.918236575274,,,,,"2024-11-29T06:50:17.000+09:00",6567,-48047,0,-0.0239390642002,-0.0642002176279,-0.0805223068553,0,0,0.0130293159609,0.00690259669114,-0.051286286493,-0.00770701862643,-0.0147380954331,0.00703107680664,0.0243350649578,23.7945622969,"train",97616.6666667,-0.0585624039611,1.00690259669,0.941437596039,360374.8,327019.75,0.71772423531,24020983,0.0728459060959,94971.4051386,87568.5948614,0.585102815878,-199502,-415727,-348121,49096,122446,-762132,17463,70511,21625,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,-0.0028147653678,-0.00562530988559,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",92000,92100,89500,89700,538059,-0.0239390642002,-0.0385852090032,-0.0121145374449,40.4891615717,91804.1796975,92658.3637371,-854.184039618,-1254.38158416,400.197544545,91215,96614,2262.36443608,0.0143496342602,0.0824411228427,1.85599960075,,,,,"2024-12-02T06:50:17.000+09:00",6848,-121249,0,-0.0167224080268,-0.0512820512821,-0.0691192865106,0,0.00108813928183,0.0282916213275,-0.0166091103437,-0.0715631274971,-0.00952267602696,-0.0139841871144,0.00446151108746,0.0252214541369,24.5999495466,"train",97490,-0.0799056313468,0.983390889656,0.920094368653,413289.4,334243.05,1.60978365893,23482924,-0.0680958063302,94974.9335101,87455.0664899,0.298533671413,-62437,-158101,-295724,-35372,-66084,-767824,-19247,17145,4510,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,-0.00447142974139,-0.000609235141619,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",90100,90200,87700,88200,556888,-0.0167224080268,-0.0636942675159,-0.044420368364,37.0277845023,91249.6905133,92328.1145714,-1078.42405814,-1219.19007896,140.766020821,91010,96290,2279.33840493,0.0142057545236,0.0866619426142,1.75229986254,,,,,"2024-12-03T06:50:17.000+09:00",9142,-189661,0,0.00907029478458,-0.0566893424036,-0.047619047619,0,0.00445930880713,0.0278706800446,-0.030875727942,-0.0840170318829,-0.0122270301376,-0.0138230167682,0.00159598663063,0.0258428390582,24.6174816635,"train",97303.3333333,-0.0935562330855,0.969124272058,0.906443766914,389150.6,347949.1,1.60048696778,22926036,-0.186071181101,94953.5516987,87066.4483013,0.143722180572,54824,-112672,-589360,-100770,-69937,-418693,-34136,14895,6936,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0161401391325,-0.0132573023779,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",89100,89600,88200,89000,354051,0.00907029478458,-0.0582010582011,-0.031556039173,39.9750893739,90903.5842805,92081.5875661,-1178.00328566,-1210.9527203,32.9494346399,90865,95880,2216.52851886,0.014402608535,0.0883642946241,0.00267565683428,,,,,"2024-12-04T06:50:17.000+09:00",5158,-22756,0,-0.0191011235955,-0.052808988764,-0.0438202247191,0,0.0102040816327,0.015873015873,-0.020524954603,-0.0717563621193,-0.0132359919737,-0.0136062103404,0.00037021836674,0.0249048148187,24.1735878983,"train",97093.3333333,-0.0833562208185,0.979475045397,0.916643779182,415105.4,353739.15,1.00088158181,23280087,-0.0993055193354,94879.6108155,86850.3891845,0.2677234375,175360,38868,-409809,-291214,-266539,-615514,82333,106429,86706,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.00951612677925,-0.0130651218821,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",87000,88000,86600,87300,544557,-0.0191011235955,-0.0521172638436,-0.0448577680525,36.1076868683,90349.1866989,91727.3958946,-1378.2091957,-1244.40401538,-133.805180324,90660,95424,2229.63362466,0.0148890815126,0.0947151301953,1.45406182737,,,,,"2024-12-05T06:50:17.000+09:00",677,-63519,0,-0.0148911798396,-0.0160366552119,-0.0217640320733,0,-0.0224719101124,0.0157303370787,-0.0370615486433,-0.0851358148893,-0.0157870469153,-0.0142543415278,-0.00153270538745,0.0255399040625,24.5848336409,"train",96848.3333333,-0.0985905797725,0.962938451357,0.901409420228,445653,365437.05,1.49015268156,22735530,-0.128137390557,94953.4368518,86366.5631482,0.108705086855,256052,298101,-234684,-406666,-448450,-755157,146036,71125,95950,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.0046617011724,0.000658575304321,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",87400,87600,85800,86000,397776,-0.0148911798396,-0.0642002176279,-0.061135371179,33.4431813215,89680.0810529,91303.1443468,-1623.06329393,-1320.13587109,-302.927422845,90380,94926,2198.94550861,0.0151022595519,0.104466638229,0.21786264973,,,,,"2024-12-06T06:50:17.000+09:00",217,-102512,0,-0.0104651162791,0.0209302325581,-0.0046511627907,1,0.00114547537228,0.020618556701,-0.0484620491259,-0.0940311400459,-0.0188728289992,-0.0153504171057,-0.00352241189355,0.0255691338211,24.255746887,"train",96603.3333333,-0.109761567924,0.951537950874,0.890238432076,478266.2,371232.2,1.07150187942,22337754,-0.217676699381,95100.8473816,85659.1526184,0.036100233074,238342,325172,-214892,-357108,-476141,-760229,123928,121360,143777,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.00590173178769,-0.00572039050197,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",86000,86600,83300,85100,455580,-0.0104651162791,-0.0512820512821,-0.0668859649123,31.6991723116,88975.4531986,90843.652173,-1868.19897439,-1429.74849175,-438.450482636,90075,94358,2277.592258,0.0151873917338,0.116130969971,0.61605329309,,,,,"2024-12-09T06:50:17.000+09:00",14517,17574,0,-0.0223266745006,0.0376028202115,0.0199764982374,1,0,0.0383720930233,-0.0552317513183,-0.0981156870642,-0.0219529844229,-0.0168008048384,-0.00515217958445,0.0267637163102,24.380908926,"train",96286.6666667,-0.116180848854,0.944768248682,0.883819151146,461770.4,382417.85,1.19131468366,21882174,-0.240559508402,95305.2485601,84844.7514399,0.0244011883114,309665,410970,-26132,-308041,-539208,-856986,-122,125554,105608,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.00485871129924,0.00385807208353,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",83900,84400,82300,83200,567362,-0.0223266745006,-0.0566893424036,-0.0745272525028,28.3392774419,88086.9219373,90277.4557157,-2190.53377845,-1581.90554909,-608.62822936,89740,93910,2314.90709671,0.0155744170869,0.134374741761,1.38851181141,,,,,"2024-12-10T06:50:17.000+09:00",9354,-57908,0,0.0132211538462,0.0552884615385,0.03125,1,-0.0141010575793,0.0246768507638,-0.0728772008023,-0.114045362581,-0.026328530991,-0.0190132878496,-0.00731524314135,0.0278234026047,24.5777554538,"train",95993.3333333,-0.133273143968,0.927122799198,0.866726856032,463865.2,394315.4,1.43885326315,21314812,-0.263473858744,95769.3946628,83710.6053372,-0.0423430017222,320904,564181,162222,-268038,-615718,-946383,-59725,45536,55583,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.00550509935287,0.0295687483594,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",83100,85000,82900,84300,965339,0.0132211538462,-0.052808988764,-0.0409556313993,32.781404413,87504.3185623,89834.6812183,-2330.36265595,-1731.59697046,-598.765685491,89560,93438,2299.5565898,0.0153846999945,0.143800331667,3.08052727311,,,,,"2024-12-11T06:50:17.000+09:00",6840,-11762,0,0.0189798339265,0.0296559905101,0.017793594306,1,-0.00120192307692,0.0252403846154,-0.0587315765967,-0.0977974699801,-0.027643685124,-0.0205408893293,-0.00710279579467,0.0272782513618,25.122371758,"train",95675,-0.118892082571,0.941268423403,0.881107917429,586122.8,422702.35,2.28373227639,22280151,-0.0845626952393,95999.378852,83120.621148,0.0915755136584,308325,458137,105012,-321271,-506198,-921021,5723,44750,151567,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0110355966135,-0.0419294817099,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",84300,86100,84000,85900,273017,0.0189798339265,-0.0160366552119,-0.0205245153934,38.73068923,87257.5003219,89543.2233502,-2285.72302829,-1842.42218203,-443.300846261,89470,93026,2285.30254767,0.0160468093143,0.14729888802,-0.821458418434,,,,,"2024-12-12T06:50:17.000+09:00",1366,4257,0,0.0221187427241,0.0651920838184,-0.0186263096624,1,0,0.0249110320285,-0.0399016430088,-0.0766022402339,-0.0266091155796,-0.0214484538071,-0.00516066177254,0.0266042205783,23.8782284513,"train",95403.3333333,-0.0996121728801,0.960098356991,0.90038782712,531814.8,419456.7,0.650882439117,22553168,-0.0123910286807,96059.4157556,82880.5842444,0.229111037123,59479,214397,18571,-290587,-423129,-1009521,226660,206178,388283,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.00877651195312,-0.00268010652005,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",86400,88200,85900,87800,634491,0.0221187427241,0.0209302325581,-0.0211817168339,44.9604130566,87340.9618109,89414.0956947,-2073.13388378,-1888.56452238,-184.569361405,89375,92696,2286.3523657,0.015996722626,0.148320765041,1.10213888981,,,,,"2024-12-13T06:50:17.000+09:00",10007,201432,0,0.00569476082005,0.00341685649203,-0.0398633257403,1,0.0058207217695,0.0267753201397,-0.0176223776224,-0.0528178130664,-0.0236120032322,-0.0215098464963,-0.00210215673582,0.026040459746,24.7433951613,"train",95165,-0.0773918982819,0.982377622378,0.922608101718,579157.8,431534.6,1.47031315681,23187659,0.0159440285901,96003.0841878,82746.9158122,0.381187387231,-11659,314180,57496,-280438,-539048,-1079249,296432,218040,481726,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,0.00590181833075,0.011126317585,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",87600,88800,87600,88300,272310,0.00569476082005,0.0376028202115,-0.00225988700565,46.5019876105,87488.5061477,89331.5700876,-1843.06393998,-1879.4644059,36.4004659157,89365,92402,2208.75576815,0.0157941436724,0.148468314968,-0.865672101323,,,,,"2024-12-16T06:50:17.000+09:00",-5801,12101,0,-0.00566251415629,-0.0237825594564,-0.0453001132503,0,-0.00227790432802,0.0136674259681,-0.0119174173334,-0.044392978507,-0.0208727513022,-0.0212849876093,0.000412236307086,0.0250142216098,23.9031917888,"train",94930,-0.0698409354261,0.988082582667,0.930159064574,542503.8,431641.2,0.630871195799,23459969,0.078780246186,95998.9354836,82731.0645164,0.419730904631,7568,156040,138770,-218188,-416345,-1056103,215410,260282,442999,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.000723204247438,-0.00949511259768,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",88800,88900,87400,87800,276988,-0.00566251415629,0.0552884615385,-0.0255271920089,45.1404186784,87536.4282788,89218.1204515,-1681.69217273,-1839.90995927,158.217786533,89250,92040,2158.13035614,0.015275291298,0.1492140851,-0.832043340853,,,,,"2024-12-17T06:50:17.000+09:00",13737,-49981,0,-0.0113895216401,-0.0102505694761,-0.0307517084282,0,0.00566251415629,0.0169875424689,-0.0162464985994,-0.0460669274229,-0.0191536693933,-0.0209556942969,0.00180202490356,0.0245800723934,23.9145462426,"train",94653.3333333,-0.0724045640231,0.983753501401,0.927595435977,484429,430727.6,0.643070005266,23182981,0.0125192813277,95908.6785476,82591.3214524,0.391119537485,-16612,-123119,55948,-40346,-195437,-902149,63096,328999,429921,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,-0.00346163701253,-0.0125816325453,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",87400,88100,86700,86800,371618,-0.0113895216401,0.0296559905101,-0.0440528634361,42.4625523675,87423.1316205,89039.0004181,-1615.86879756,-1795.10172693,179.232929363,89050,91702,2103.97818784,0.0152850721084,0.150490667902,-0.354679610497,,,,,"2024-12-18T06:50:17.000+09:00",4745,-130283,0,0.0541474654378,0.00115207373272,-0.0357142857143,1,-0.00455580865604,0.0159453302961,-0.0252667040988,-0.0534557588711,-0.0186159999719,-0.0206808954715,0.00206489549957,0.0242393800443,24.1969836246,"train",94275,-0.0792893131795,0.974733295901,0.92071068682,365684.8,435988.35,0.852357637538,22811363,-0.0608012805847,95750.5969883,82349.4030117,0.332104512186,-131157,-125302,9322,102454,-115323,-815812,29977,242294,445402,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.00153148584493,-0.00557731600826,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",87700,92300,87700,91500,795521,0.0541474654378,0.0651920838184,-0.0161290322581,55.7494719774,88050.3421404,89221.2966834,-1170.95454297,-1670.27229013,499.317747165,88975,91572,2346.55117442,0.0188420450168,0.147323283007,1.72473488352,,,,,"2024-12-19T06:50:17.000+09:00",2623,105692,0,-0.0371584699454,-0.0633879781421,-0.0808743169399,0,0.0103686635945,0.0529953917051,0.0283787580781,-0.000786266544359,-0.0127973174095,-0.0182543419687,0.00545702455918,0.0256453680265,25.0108467762,"train",93965,-0.0262331719257,1.02837875808,0.973766828074,470185.6,454752.2,1.74935052541,23606884,-0.0170308137047,95529.0445528,82420.9554472,0.692629145229,-116569,-20008,69811,44900,-80858,-876767,67648,101270,493149,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,0.0429052448346,0.0496836297069,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",89500,90400,88000,88100,455731,-0.0371584699454,0.00341685649203,-0.048596112311,47.2491818337,88057.9818111,89138.2376698,-1080.25585868,-1552.26900384,472.013145162,88750,91390,2428.94037625,0.0204534235199,0.143019607791,-0.0377844327973,,,,,"2024-12-20T06:50:17.000+09:00",-22809,-154491,0,-0.0215664018161,-0.0408626560726,-0.0431328036322,0,-0.0218579234973,0.0262295081967,-0.00732394366197,-0.0359995623154,-0.0122617010066,-0.0176193984545,0.00535769744792,0.0275702653377,24.4158858141,"train",93585,-0.0586098199498,0.992676056338,0.94139018005,434433.6,463058.1,0.984176715622,23151153,-0.0346623890177,95096.4950957,82403.5049043,0.448790632452,-21022,-132482,91143,-76909,8092,-884651,83060,115627,525538,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0176368895426,-0.0182213023493,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",87800,88000,85600,86200,427186,-0.0215664018161,-0.0237825594564,-0.0760986066452,43.2780019409,87772.1384556,88920.590435,-1148.45197944,-1471.50559896,323.053619523,88395,91144,2434.01606366,0.0207359367524,0.137503856891,-0.230165343649,,,,,"2024-12-23T06:50:17.000+09:00",-25031,-83299,0,0.00812064965197,-0.0313225058005,0.00232018561485,0,-0.00340522133939,0.0272417707151,-0.0248317212512,-0.0542438339331,-0.0133231088102,-0.0170708306144,0.00374772180421,0.0282368452861,24.3294002512,"train",93130,-0.0744121121014,0.975168278749,0.925587887899,465408.8,470743.1,0.907471612436,22723967,-0.108518425443,94472.3267149,82317.6732851,0.319410729177,-369669,-502539,-93630,117459,220324,-801313,253296,280180,683161,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.00852004990945,0.00188616700731,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",86400,87300,86300,86900,259210,0.00812064965197,-0.0102505694761,-0.0774946921444,45.1084600955,87637.9633086,88770.9170695,-1132.9537609,-1403.79523135,270.841470454,88030,90908,2338.72920197,0.0206893185599,0.124664595549,-1.01205610771,,,,,"2024-12-24T06:50:17.000+09:00",15192,-37042,0,0,-0.0333716915995,-0.0276179516686,0,0.00232018561485,0.0116009280742,-0.0128365330001,-0.0440885290623,-0.013037442588,-0.016154145355,0.00311670276702,0.0269128791942,23.8379071343,"train",92818.3333333,-0.0637625469106,0.987163467,0.936237453089,461853.2,449824.5,0.576246958536,22983177,-0.160068871304,93517.1121731,82542.8878269,0.397031447111,-207300,-210696,117694,44779,4267,-876825,160416,198590,588020,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.00762711982997,-0.00823403604778,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",87600,87700,86700,86900,151067,0,0.00115207373272,-0.0804232804233,45.1084600955,87524.4304919,88632.3306199,-1107.90012801,-1344.61621068,236.716082673,87650,90678,2243.10568755,0.0206470628173,0.105591017388,-1.52633457638,,,,,"2024-12-26T06:50:17.000+09:00",217,28489,0,-0.0138089758343,-0.0207134637514,-0.0207134637514,0,0.00805523590334,0.0115074798619,-0.00855675984027,-0.0416639096584,-0.0127491384121,-0.0154731439664,0.00272400555435,0.0258124935276,23.2979920373,"train",92468.3333333,-0.0602188136479,0.99144324016,0.939781186352,417743,446164,0.338590742418,22983177,-0.186516056876,92277.526337,83022.473663,0.418963184067,-32876,-34201,337502,473,-93889,-981949,37205,122855,516328,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.000610153111576,-0.00128084329545,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",87000,87200,85300,85700,255019,-0.0138089758343,-0.0633879781421,-0.0694896851249,42.3888155929,87243.7488777,88415.1209443,-1171.3720666,-1309.96738186,138.595315269,87330,90442,2218.59813843,0.020195359272,0.0966340556449,-0.933126185052,,,,,"2024-12-27T06:50:17.000+09:00",-2801,-12417,0,-0.0140023337223,-0.00350058343057,-0.0175029171529,0,0.00115074798619,0.0218642117376,-0.0186648345357,-0.0524313924946,-0.0136682854912,-0.0152855003718,0.00161721488062,0.0258879596083,23.8077014358,"train",92121.6666667,-0.0697085376223,0.981335165464,0.930291462378,309642.6,439324,0.580480465442,22728158,-0.173850620499,91549.5260397,83110.4739603,0.306850344725,375067,-10903,481587,-229861,-54437,-1006874,-151561,60971,439544,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.00936320198282,-0.00723650961559,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",85000,85700,83700,84500,292642,-0.0140023337223,-0.0408626560726,-0.0805223068553,39.8043578091,86821.6336658,88125.1119855,-1303.47831972,-1308.66956943,5.19124971927,86960,90180,2202.98398569,0.0203237915912,0.0881245999251,-0.767467249663,,,,,"2024-12-30T06:50:17.000+09:00",-2023,-28578,0,-0.0118343195266,0.0130177514793,-0.0745562130178,1,-0.00816802800467,0.0233372228705,-0.0282888684453,-0.0629851408295,-0.0154257789315,-0.0154872138395,6.14349079204e-05,0.0260708163987,23.9312121113,"train",91791.6666667,-0.0794371311847,0.971711131555,0.920562868815,277024.8,442220.6,0.661755693878,22435516,-0.179262001815,90791.6576047,83128.3423953,0.178990106403,199445,9771,516641,-68708,12468,-994629,-134571,-19041,435986,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.00375402839687,0.000310021970093,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",84000,84900,83500,83500,261914,-0.0118343195266,-0.0313225058005,-0.0691192865106,37.7393756267,86310.6131018,87782.5110977,-1471.89799587,-1341.31525472,-130.582741146,86650,89904,2145.62798671,0.0198962657906,0.0899581085743,-0.843521351147,,,,,"2025-01-02T06:50:17.000+09:00",4471,-49103,0,0.0059880239521,0.0395209580838,-0.0610778443114,1,-0.00591715976331,0.0165680473373,-0.0363531448355,-0.0712315358605,-0.0176275209086,-0.0160636557452,-0.00156386516342,0.0256961435534,23.8083733955,"train",91466.6666667,-0.0870991253644,0.963646855164,0.912900874636,243970.4,428413.35,0.611358166126,22173602,-0.152810597522,90547.435054,82752.564946,0.0958880704398,123890,459358,523829,2265,-209083,-944312,-113694,-244135,421881,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.00963868335352,-0.0301834944144,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",83500,84400,82700,84000,257663,0.0059880239521,-0.0333716915995,-0.047619047619,39.4313291089,85955.1341631,87502.3250904,-1547.19092737,-1382.49038925,-164.70053812,86440,89640,2113.79741623,0.0197498423926,0.0923690971803,-0.785153996072,,,,,"2025-01-03T06:50:17.000+09:00",-7037,13305,0,0.0130952380952,0.0214285714286,-0.0488095238095,1,0,0.0203592814371,-0.0282276723739,-0.0629183400268,-0.0184189396116,-0.0164582189197,-0.00196072069191,0.0251642549551,23.7979798864,"train",91101.6666667,-0.0779532024661,0.971772327626,0.922046797534,243661,413452.1,0.623199156565,22431265,-0.0598341379812,90432.1923801,82447.8076199,0.194403504683,158607,355004,585370,-21545,-120761,-927649,-124359,-223804,349321,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.00621723932703,-0.00645686612296,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",83900,85700,83900,85100,252319,0.0130952380952,-0.0207134637514,-0.0438202247191,43.0951290703,85823.5750611,87324.3750837,-1500.80002268,-1406.15231594,-94.6477067451,86245,89416,2091.38331507,0.019884150331,0.0893148642802,-0.775728815622,,,,,"2025-01-06T06:50:17.000+09:00",-833,-12042,0,0.00352526439483,0.00822561692127,-0.0528789659224,1,-0.00119047619048,0.0214285714286,-0.0132761319497,-0.0482687662163,-0.0176357229457,-0.0165235289769,-0.0011121939688,0.0245755971219,23.7900317536,"train",90791.6666667,-0.0626893070216,0.98672386805,0.937310692978,263911.4,408365.5,0.617875408182,22683584,-0.0730354302702,90096.4802349,82393.5197651,0.351355851496,259565,302212,600846,-110971,-98976,-814386,-133822,-190068,219831,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.0048210082469,-0.0147654729136,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",85900,85900,84400,85400,438799,0.00352526439483,-0.00350058343057,-0.0217640320733,44.0884700206,85758.409667,87181.8287812,-1423.41911419,-1409.60567559,-13.8134386038,86150,89134,2049.14164971,0.0195217487384,0.089063367772,0.179604896207,,,,,"2025-01-07T06:50:17.000+09:00",-2652,4516,0,0.00234192037471,-0.0128805620609,-0.0679156908665,0,0.00940070505288,0.0176263219741,-0.00870574579222,-0.0418919828573,-0.0166676711264,-0.0165059212598,-0.000161749866555,0.0239946329006,24.3468981082,"train",90581.6666667,-0.0572043643857,0.991294254208,0.942795635614,300667.4,403077.6,1.08862164506,23122383,0.0479874098685,89986.4045668,82313.5954332,0.402252227712,197344,281635,465121,-87960,-67182,-625606,-109560,-202134,166285,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0156072215179,-0.0137610652356,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",86700,88500,85600,85600,753370,0.00234192037471,0.0130177514793,-0.0046511627907,44.7805155522,85734.038949,87064.6562789,-1330.61732989,-1393.80800645,63.1906765622,86130,88902,2124.20296045,0.0192642815294,0.0892485312714,1.5609984763,,,,,"2025-01-08T06:50:17.000+09:00",-324,-31864,0,0.0140186915888,-0.0151869158879,-0.0759345794393,0,0.0152224824356,0.0339578454333,-0.00615348891211,-0.0371420215518,-0.0155445949753,-0.0162828038136,0.000738208838344,0.0248154551454,24.8897523161,"train",90388.3333333,-0.0529751258459,0.993846511088,0.947024874154,392813,420857.3,1.79008419243,23875753,0.182722148339,89973.4879992,82286.5120008,0.431052210894,147751,303310,494779,-64166,-116219,-634707,-85973,-175206,139420,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,0.000951602771518,0.00188228474041,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",85600,88300,85500,86800,447480,0.0140186915888,0.0395209580838,0.0199764982374,48.8697947399,85898.0329569,87045.0521101,-1147.01915324,-1344.45023581,197.431082569,86215,88796,2172.47417756,0.0193412584939,0.088702770962,0.126917950054,,,,,"2025-01-09T06:50:17.000+09:00",-3108,73423,0,-0.0115207373272,-0.028801843318,-0.081797235023,0,0,0.0327102803738,0.00678536217596,-0.0224784900221,-0.0132145063737,-0.0154890580162,0.0022745516425,0.0250285043497,24.3827490236,"train",90193.3333333,-0.0376228841747,1.00678536218,0.962377115825,429926.2,420452.3,1.0642824406,24323233,0.290289647601,90038.7546992,82391.2453008,0.576495492783,133886,312208,425067,-20462,-121703,-526807,-117140,-193514,102813,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,0.00240198278898,0.012153149816,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",86800,87500,85500,85800,573671,-0.0115207373272,0.0214285714286,0.03125,45.8243273689,85882.9509635,86952.8260279,-1069.87506437,-1289.53520152,219.660137147,86345,88664,2160.15459345,0.0188211284103,0.0827725910054,0.717262768394,,,,,"2025-01-10T06:50:17.000+09:00",-25317,27603,0,0,-0.00815850815851,-0.0780885780886,0,0,0.0230414746544,-0.00631188835486,-0.0323017233601,-0.0124694063447,-0.0150295478032,0.00256014145859,0.0251766269632,24.6195856257,"train",89978.3333333,-0.046437105229,0.993688111645,0.953562894771,493127.8,420767.75,1.36339108689,23749562,0.289322316171,89918.4996852,82771.5003148,0.42374422163,76097,199125,220314,-105424,-151061,-462992,35278,-42497,261288,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0118578984307,-0.0169262929599,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",85700,86300,85600,85800,344963,0,0.00822561692127,0.017793594306,45.8243273689,85870.1892768,86867.4315073,-997.242230482,-1231.07660731,233.834376829,86420,88552,2055.85783677,0.0186366821019,0.0800700436299,-0.258825179889,,,,,"2025-01-13T06:50:17.000+09:00",-14549,20923,0,-0.0174825174825,-0.0244755244755,-0.0734265734266,0,-0.0011655011655,0.00815850815851,-0.00717426521639,-0.0310777848044,-0.0116228698191,-0.0143482122064,0.00272534238729,0.0239610470486,24.1109667294,"train",89768.3333333,-0.0442063830972,0.992825734784,0.955793616903,511656.6,389748.95,0.885090261308,23749562,0.188507371219,89879.8265852,82960.1734148,0.410400133544,-27705,16040,158749,-6292,-11540,-319728,40818,-566,174515,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,0.00242674174234,0.0077814020345,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",85600,85700,84000,84300,464331,-0.0174825174825,-0.0128805620609,-0.0186263096624,41.3423540803,85628.6216958,86677.2513957,-1048.62969988,-1194.58722582,145.957525946,86340,88408,2037.582277,0.0185773206892,0.0828412097397,0.378882928107,,,,,"2025-01-14T06:50:17.000+09:00",-16363,-189192,0,0,-0.00237247924081,-0.0569395017794,0,-0.002331002331,0.0198135198135,-0.0236275191105,-0.0464663831327,-0.0124392609713,-0.014170666973,0.00173140600173,0.0241706082681,24.390490083,"train",89548.3333333,-0.0586089448901,0.97637248089,0.94139105511,516763,399314.65,1.16281984645,23285231,0.0916649314018,89916.2550245,82763.7449755,0.214785440909,-1337,113527,364251,29369,-4374,-206851,-20516,-104470,-144363,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.00706030250347,-0.00399855754437,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",84600,84700,84100,84300,253992,0,-0.0151869158879,-0.0398633257403,41.3423540803,85424.218358,86501.1586997,-1076.94034172,-1171.057849,94.117507287,86165,88304,1934.89782864,0.0178250224657,0.0839244289674,-0.763338049387,,,,,"2025-01-15T06:50:17.000+09:00",-5149,-76793,0,0,0,-0.0581257413998,0,0.00355871886121,0.00711743772242,-0.0216445192363,-0.0453433593042,-0.0127750930215,-0.0138915521827,0.00111645916117,0.0229525246577,23.7871951935,"train",89326.6666667,-0.0562728561833,0.978355480764,0.943727143817,416887.4,380289.7,0.667890821129,23285231,0.0128286409019,89780.674211,82549.325789,0.242095126501,74907,126281,306880,93938,7043,-88616,-174106,-130630,-209250,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.00314915085397,-0.0138800638229,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",84700,85500,84200,84300,320655,0,-0.028801843318,-0.0453001132503,41.3423540803,85251.2616875,86338.1099071,-1086.8482196,-1154.21592312,67.3677035202,85965,88174,1889.54798374,0.0177471475073,0.0829011582202,-0.377886918338,,,,,"2025-01-16T06:50:17.000+09:00",-15617,-23191,0,0.00948991696323,0.0249110320285,-0.0545670225386,1,0.00474495848161,0.0154211150652,-0.0193683475833,-0.0439358541067,-0.0128926241946,-0.0136917665851,0.000799142390512,0.0224145668297,24.0202582018,"train",89110,-0.053978229155,0.980631652417,0.946021770845,391522.4,382706.95,0.837860404678,23285231,-0.0228292169766,89528.2990332,82401.7009668,0.266368190757,289833,171987,441014,-48807,-39885,-150347,-246527,-129953,-287422,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.000236245695523,0.00895493287282,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",85100,85800,84900,85100,301418,0.00948991696323,-0.00815850815851,-0.0307517084282,44.9302438864,85227.9906587,86246.3980621,-1018.40740348,-1127.05421919,108.646815715,85830,88030,1861.72312776,0.017904162472,0.0810570411667,-0.504632158272,,,,,"2025-01-17T06:50:17.000+09:00",-2885,-64264,0,-0.0164512338425,-0.00705052878966,-0.042303172738,0,0.00948991696323,0.0106761565836,-0.00850518466737,-0.0332841076906,-0.0119671845297,-0.0132438803666,0.00127669583684,0.0218768875177,23.9678355993,"train",88908.3333333,-0.0428343799794,0.991494815333,0.957165620021,337071.8,383928.45,0.785088992493,23586649,0.0525707329061,89308.5629217,82351.4370783,0.395071611979,210598,248028,591461,-87877,13173,-254382,-127837,-267585,-335296,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.00279776211528,-0.00825856886468,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",85000,85300,83500,83700,390497,-0.0164512338425,-0.0244755244755,-0.0357142857143,40.2862269627,84992.9151727,86057.7759835,-1064.86081075,-1114.61553751,49.7547267558,85675,87866,1857.31433292,0.0180784823082,0.0832682005699,0.0344039951225,,,,,"2025-01-20T06:50:17.000+09:00",-12109,-97446,0,0.00477897252091,0.0167264038232,-0.0143369175627,1,-0.00117508813161,0.021151586369,-0.0230522322731,-0.047413106321,-0.0127223513829,-0.0133167925628,0.000594441179879,0.0221901353993,24.2101698223,"train",88698.3333333,-0.0563520547173,0.976947767727,0.943647945283,346178.6,384872.4,1.01461419421,23196152,0.0499891652402,89242.0015419,82107.9984581,0.223156833997,209725,363711,647762,-30004,-16669,-221074,-181042,-352490,-420269,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,-0.0148923750538,-0.0170725748345,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",84000,84400,83800,84100,236456,0.00477897252091,-0.00237247924081,-0.0808743169399,42.1267839713,84855.5436077,85912.7555402,-1057.21193256,-1103.13481652,45.9228839542,85305,87720,1774.64902343,0.0129272187017,0.0568803091277,-0.882891513082,,,,,"2025-01-21T06:50:17.000+09:00",-1026,34120,0,0.00237812128419,0.00118906064209,-0.0202140309156,1,0.00358422939068,0.00716845878136,-0.0141257839517,-0.0412676698586,-0.0125708909936,-0.0131169419324,0.000546050938813,0.0211016530728,23.7132792691,"train",88441.6666667,-0.0490907377744,0.985874216048,0.950909262226,300603.6,356919.15,0.662491771596,23432608,-0.024413932399,87731.0873851,82878.9126149,0.251657749961,41052,214376,598635,71372,2118,-123875,-112199,-221636,-467269,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.00616590759253,0.000680668418464,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",84300,84800,83900,84300,352784,0.00237812128419,0,-0.0431328036322,43.0716239121,84770.0753603,85793.2921669,-1023.21680655,-1087.15121452,63.9344079762,85115,87574,1712.17409318,0.010523900949,0.0491830520428,0.00752310654509,,,,,"2025-01-22T06:50:17.000+09:00",-1980,103283,0,0.0249110320285,-0.0723606168446,-0.0106761565836,0,0.00237812128419,0.0107015457788,-0.00957528050285,-0.0373855253842,-0.0121378031619,-0.0128962184404,0.000758415278484,0.0203104874636,24.1157483946,"train",88226.6666667,-0.0445065739761,0.990424719497,0.955493426024,320362,351771.8,1.00287743361,23785392,0.0901492103688,87208.1077373,83021.8922627,0.305313413765,158459,331580,770942,36405,-44360,-141068,-191906,-285385,-610262,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.00317969268158,0.00456320772566,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",85100,89300,84400,86400,1314488,0.0249110320285,0.0249110320285,0.00232018561485,51.943349617,85020.8329972,85838.2334879,-817.400490647,-1033.20106975,215.8005791,85125,87478,1947.01880081,0.0110950853664,0.0497042644745,3.68251934653,,,,,"2025-01-23T06:50:17.000+09:00",11144,24396,0,-0.0219907407407,-0.0925925925926,-0.0474537037037,0,0.00948991696323,0.0581257413998,0.0149779735683,-0.012323098379,-0.00946065382694,-0.0119583457147,0.00249769188773,0.0225349398242,25.455700749,"train",88131.6666667,-0.019648631782,1.01497797357,0.980351368218,519128.6,396136.9,3.31826699305,25099880,0.299885342668,87240.5377567,83009.4622433,0.801341821002,93521,167399,1110952,21304,53442,-317229,-112605,-218568,-786170,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0133821781228,0.0163168193493,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",86700,86800,84500,84500,515475,-0.0219907407407,-0.00705052878966,-0.0276179516686,45.0958108431,84940.7048438,85739.1050814,-798.400237557,-986.240903309,187.840665753,85005,87370,1972.23174361,0.0119268897438,0.0462605542634,0.428500815427,,,,,"2025-01-24T06:50:17.000+09:00",-17070,-99953,0,0.00710059171598,-0.0544378698225,-0.0260355029586,0,0.00347222222222,0.0266203703704,-0.00594082701018,-0.0328488039373,-0.00944852352138,-0.01167148998,0.00222296645861,0.0233400206344,24.497350898,"train",88000,-0.0397727272727,0.99405917299,0.960227272727,561940,408950.15,1.26048370443,24584405,0.195773005585,86971.1892076,83038.8107924,0.371578991978,115089,118867,921024,18209,108204,-150445,-130997,-224796,-758682,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.00959605824406,-0.0106567428437,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",84900,88700,84500,85100,1001032,0.00710059171598,0.0167264038232,-0.0207134637514,47.4516517065,84965.2117909,85691.7639642,-726.552173311,-934.30315731,207.750983999,84915,87314,2131.35804764,0.0120660126896,0.041583491293,2.01760943046,,,,,"2025-01-31T06:50:17.000+09:00",-10538,-45065,0,-0.0105757931845,-0.0528789659224,-0.0293772032902,0,0.00473372781065,0.0497041420118,0.00217864923747,-0.0253567583664,-0.00853762835853,-0.0109788855148,0.00244125715627,0.0250453354599,25.1681243404,"train",87895,-0.0317993059901,1.00217864924,0.96820069401,684047,451448.4,2.21737855312,25585437,0.288212340547,86680.5310816,83149.4689184,0.552392167414,-229187,-107332,574631,76224,61868,-65317,142969,38626,-504498,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.00137091880484,0.000567532780326,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",84900,85000,83800,84200,506930,-0.0105757931845,0.00118906064209,-0.0175029171529,44.3758184587,84847.4869,85581.2629298,-733.776029833,-894.197731814,160.421701981,84840,87244,2071.97532995,0.0119136537845,0.0413288203693,0.159534404883,,,,,"2025-02-03T06:50:17.000+09:00",5097,-26701,0,-0.0712589073634,-0.0546318289786,-0.062945368171,0,-0.00235017626322,0.0141010575793,-0.00754361150401,-0.0348906515061,-0.00871467968923,-0.010619925556,0.00190524586676,0.024607783016,24.4770784062,"train",87773.3333333,-0.040710922072,0.992456388496,0.959289077928,738141.8,464043.95,1.09241807807,25078507,0.253246378926,86593.1685601,83086.8314399,0.317473340961,-41957,84390,693928,-80386,-98316,-167754,111898,5529,-522711,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.00291653742921,-0.00995828899918,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",83100,83200,77600,78200,1326733,-0.0712589073634,-0.0723606168446,-0.0745562130178,30.2828689829,83824.7966077,85034.5027128,-1209.70610512,-957.299406475,-252.406698641,84525,87014,2395.40566352,0.0193179021047,0.0801410302067,2.49878664403,,,,,"2025-02-04T06:50:17.000+09:00",-32443,-364521,0,0.00255754475703,0.0115089514066,0,1,-0.0130641330166,0.0665083135392,-0.0748299319728,-0.101294044636,-0.0154693875334,-0.0122416803897,-0.00322770714375,0.0306317859786,25.3652550139,"train",87585,-0.107153051322,0.925170068027,0.892846948678,932931.6,515748.5,2.57244180061,23751774,0.127606575686,87911.9602891,81138.0397109,-0.433728101321,-27243,-66835,694336,-212345,-140546,-294082,241350,208460,-382761,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.0460659480448,-0.0376321927305,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",79600,79700,78100,78400,629803,0.00255754475703,-0.0925925925926,-0.0610778443114,31.0687111815,82990.2125142,84543.0580674,-1552.84555321,-1076.40863582,-476.436917391,84270,86812,2338.59097327,0.019268525116,0.102092656763,0.298902592223,,,,,"2025-02-05T06:50:17.000+09:00",-2465,-103022,0,0.0191326530612,0.0165816326531,0.00255102040816,1,0.0179028132992,0.0204603580563,-0.0696570547051,-0.0968990462148,-0.0198067034849,-0.0137297019875,-0.00607700149733,0.0298289664958,24.6227415574,"train",87378.3333333,-0.102752398573,0.930342945295,0.897247601427,795994.6,534142.95,1.17909072843,24381577,0.206683903625,88571.6740927,79968.3259073,-0.182292506763,305848,104995,756589,-247414,-206850,-314996,-51613,99618,-442417,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,-0.00874667904541,-0.0203466894004,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",79100,80300,78900,79900,434946,0.0191326530612,-0.0544378698225,-0.0488095238095,36.8206825519,82514.7952043,84199.1278402,-1684.33263587,-1197.99343583,-486.339200042,84065,86608,2307.26304661,0.0197797393784,0.111947493726,-0.343414017307,,,,,"2025-02-06T06:50:17.000+09:00",-1362,26746,0,0.00876095118899,-0.0100125156446,-0.00500625782228,0,0.00892857142857,0.0178571428571,-0.0495449949444,-0.0774524293368,-0.0210805085842,-0.0149936600229,-0.00608684856122,0.0288768841879,24.2715082962,"train",87171.6666667,-0.083417777183,0.950455005056,0.916582222817,779888.8,543007.1,0.800995051446,24816523,0.219634144747,88770.43303,79359.56697,0.0574264925855,796912,766213,1332233,-455946,-572471,-602155,-344410,-207884,-742762,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.0080192585599,0.00376983497033,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",80400,80600,79500,80600,401172,0.00876095118899,-0.0528789659224,-0.0528789659224,39.3635602636,82220.2113267,83932.525778,-1712.31445123,-1300.85763891,-411.456812314,83840,86404,2221.02997185,0.0196331040074,0.117170366272,-0.48244339147,,,,,"2025-02-07T06:50:17.000+09:00",4294,-32598,0,-0.0124069478908,-0.0136476426799,-0.0334987593052,0,0.00625782227785,0.0137672090113,-0.0386450381679,-0.0671728160733,-0.0212445961691,-0.0161396729393,-0.0051049232297,0.0275562031247,24.1993994705,"train",86983.3333333,-0.073385706074,0.961354961832,0.926614293926,659916.8,550449.75,0.728807670455,25217695,0.230185498313,88751.7817541,78928.2182459,0.170180785487,934055,1096407,1368826,-468962,-685732,-652073,-552422,-486931,-801361,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0021904410486,-0.00401641618085,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",80000,80400,79500,79600,328226,-0.0124069478908,-0.0546318289786,-0.0679156908665,37.0682605831,81817.1018919,83611.5979426,-1794.4960507,-1399.58532127,-394.910729434,83550,86136,2140.95640243,0.0196950178856,0.124149088711,-0.693779824431,,,,,"2025-02-10T06:50:17.000+09:00",-11167,-14522,0,-0.00628140703518,-0.00125628140704,-0.0138190954774,0,-0.00744416873449,0.0111662531017,-0.0472770795931,-0.0758800037151,-0.022543920235,-0.0175827301667,-0.00496119006826,0.0268964372165,23.9862270464,"train",86786.6666667,-0.082808419112,0.952722920407,0.917191580888,624176,544921.1,0.602336741961,24889469,0.162141454974,88736.3281809,78363.6718191,0.119191086427,723585,870537,1282830,-395189,-521653,-622225,-470236,-482516,-803093,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.00656088501509,-0.0158919273592,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",78900,79400,77700,79100,588765,-0.00628140703518,0.0115089514066,-0.0759345794393,35.939827776,81399.0862162,83277.4055024,-1878.31928618,-1495.33211425,-382.987171931,83225,85866,2123.74523083,0.019660909623,0.130734145498,0.16858566153,,,,,"2025-02-11T06:50:17.000+09:00",4415,-121738,0,0.00758533501896,0.00379266750948,0.0341340075853,1,-0.00879396984925,0.0213567839196,-0.0495644337639,-0.0787971956304,-0.0237461350971,-0.0189043250854,-0.00484181001177,0.026848865118,24.5642505555,"train",86578.3333333,-0.0863764991241,0.950435566236,0.913623500876,476582.4,536690.85,1.09702820534,24300704,0.0395899240689,88665.1746296,77784.8253704,0.120876140851,4273,797729,1188755,-97766,-457892,-635755,-99611,-548845,-756400,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.00602366690068,-0.0153943428273,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",79400,79900,78200,79700,426719,0.00758533501896,0.0165816326531,-0.081797235023,38.3645929968,81137.6883368,83012.4125022,-1874.72416542,-1571.21052449,-303.513640935,82870,85594,2093.47771434,0.0194188367514,0.130012273841,-0.352284461624,,,,,"2025-02-12T06:50:17.000+09:00",6279,-89505,0,-0.00752823086575,0,0.0313676286073,0,0.00379266750948,0.0214917825537,-0.0382526849282,-0.0688599668201,-0.0235222605448,-0.0197140592784,-0.00380820126643,0.0262669725765,24.2499058608,"train",86386.6666667,-0.0774039203581,0.961747315072,0.922596079642,435965.6,535652.8,0.796633565623,24727423,0.0377287302521,88257.0585666,77482.9414334,0.205776356354,-52003,738556,1182937,-89163,-527481,-720774,-46047,-481365,-730268,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.000533333448326,0.00769204863962,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",79400,79900,78800,79100,440372,-0.00752823086575,-0.0100125156446,-0.0780885780886,36.8619873341,80824.1978234,82722.6041687,-1898.40634527,-1636.64968864,-261.756656631,82535,85292,2022.51502046,0.0193615890951,0.132053179006,-0.286073572915,,,,,"2025-02-13T06:50:17.000+09:00",7321,50195,0,0.00505689001264,0.0303413400759,0.0176991150442,1,-0.00376411543287,0.0138017565872,-0.0416187072151,-0.0725976644937,-0.0240000802184,-0.0206908936617,-0.00330918655665,0.0255690900185,24.273843257,"train",86206.6666667,-0.0824375531668,0.958381292785,0.917562446833,437050.8,528987.85,0.832480367933,24287051,0.0508035297975,87984.5045646,77085.4954354,0.184833734952,82801,156426,1289534,-266702,-332409,-783503,-5077,-143183,-843448,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.0112067720524,-0.00164501470758,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",79300,79800,78800,79500,749206,0.00505689001264,-0.0136476426799,-0.0734265734266,38.588839481,80620.4750814,82483.8927488,-1863.41766744,-1682.0032844,-181.414383034,82220,84992,1949.47823329,0.0194432458134,0.131017522168,0.644584118569,,,,,"2025-02-14T06:50:17.000+09:00",19943,111017,0,0,0.0377358490566,0.0125786163522,1,0.00252844500632,0.0126422250316,-0.0330819751885,-0.0646178463855,-0.0234392159426,-0.0211572740176,-0.00228194192495,0.0245217387835,24.8102815587,"train",86066.6666667,-0.076297443842,0.966918024811,0.923702556158,506657.6,549200,1.36417698471,25036257,0.117142662054,87606.1303363,76833.8696637,0.247499611952,188951,52625,1405411,-323744,-312674,-953207,-55645,-52068,-852863,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.00859094254046,-0.000445136343406,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",79700,80200,78900,79500,771963,0,-0.00125628140704,-0.0569395017794,38.588839481,80448.0942996,82262.8636563,-1814.76935668,-1708.55649886,-106.212857822,81980,84740,1903.08693091,0.0191913276622,0.132267876612,0.66190740761,,,,,"2025-02-17T06:50:17.000+09:00",-1518,121868,0,-0.00125786163522,0.0364779874214,0.0327044025157,1,0.00251572327044,0.0163522012579,-0.0302512808002,-0.0618362048619,-0.0228272875054,-0.0214912767152,-0.00133601079021,0.0239382003888,24.8402042011,"train",85930,-0.0748283486559,0.9697487192,0.925171651344,595405,564581.6,1.36731873657,25036257,0.155072889375,87401.6602623,76558.3397377,0.271287771641,186902,201873,1371176,-374331,-506623,-1124474,-2742,-13871,-712494,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.00305051545194,-0.00939568652573,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",79500,80000,79200,79400,539176,-0.00125786163522,0.00379266750948,-0.0581257413998,38.2852372455,80286.8490227,82050.7996817,-1763.950659,-1719.63533089,-44.315328116,81735,84490,1824.29500727,0.0191843146368,0.132697516759,-0.12994865382,,,,,"2025-02-18T06:50:17.000+09:00",3506,-43118,0,0.00377833753149,0.0503778337531,0.0163727959698,1,0,0.0100628930818,-0.0285679329541,-0.0602438158362,-0.022216003262,-0.0216578757039,-0.000558127558136,0.0229760076483,24.4800509745,"train",85758.3333333,-0.074142454572,0.971432067046,0.925857545428,585487.2,578840.8,0.931475459228,24497081,0.104679041284,87158.0157662,76311.9842338,0.28471388424,211325,363478,1425952,-460030,-694673,-1337471,55166,11594,-614176,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.0087335954111,-0.0173357122804,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",79500,79800,78500,79700,690231,0.00377833753149,0,-0.0545670225386,39.8150459187,80196.5645577,81876.666372,-1680.10181428,-1711.72862757,31.6268132843,81505,84290,1786.8453639,0.0192295072219,0.131480571702,0.309508759283,,,,,"2025-02-19T06:50:17.000+09:00",-5971,-70275,0,0.0225846925972,0.0326223337516,0.0276035131744,1,0.00125944584383,0.0163727959698,-0.0221458806208,-0.0544548582275,-0.0210803238931,-0.0214771471464,0.000396823253253,0.0224196407013,24.730806468,"train",85611.6666667,-0.0690521151712,0.977854119379,0.930947884829,638189.6,597319.6,1.15554721459,25187312,0.159218030013,86863.1619983,76146.8380017,0.331565376283,317529,422157,1433107,-626316,-849827,-1530716,116026,110005,-490310,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.0025003455923,-0.00294922857303,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",79900,82500,79900,81500,1086060,0.0225846925972,0.0303413400759,-0.042303172738,48.1240678015,80397.0930873,81848.7651592,-1451.67207196,-1659.71731644,208.045244486,81325,84156,1859.21355219,0.0198435090815,0.125387721689,1.44972296242,,,,,"2025-02-20T06:50:17.000+09:00",4765,208701,0,0.0122699386503,0.00981595092025,0.0159509202454,1,0.00250941028858,0.0326223337516,0.0021518598217,-0.0315604353819,-0.0178119272633,-0.0203646296496,0.00255270238633,0.0228124362232,25.2064253258,"train",85468.3333333,-0.0464304518243,1.00215185982,0.953569548176,767327.2,636551.7,1.70616149482,26273372,0.211037296735,86423.5782332,76226.4217668,0.517161647031,344312,463384,1504890,-650773,-890694,-1687370,108990,100196,-475667,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,0.00556404778471,0.0166129999714,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",81800,82800,81300,82500,526344,0.0122699386503,0.0377358490566,-0.0143369175627,52.0820377172,80720.6172277,81897.0047771,-1176.38754937,-1563.05136303,386.663813656,81265,84026,1833.55544132,0.0197817270825,0.123371522207,-0.382274956449,,,,,"2025-02-21T06:50:17.000+09:00",1013,20239,0,-0.00121212121212,0.00121212121212,0.0109090909091,1,0.00368098159509,0.0184049079755,0.0151971943641,-0.0181610453907,-0.0142592430227,-0.0189460771276,0.00468683410492,0.0222249144402,24.4942638427,"train",85330,-0.0331653580218,1.01519719436,0.966834641978,722754.8,643344.05,0.818137666774,26799716,0.2800650756,86277.8933761,76252.1066239,0.62318235272,349055,523582,1565282,-601713,-972642,-1909180,55133,122372,-378001,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.0188055438488,0.0251189499189,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",82600,83300,81500,82400,467758,-0.00121212121212,0.0364779874214,-0.0202140309156,51.6575888395,80978.9838081,81934.2636825,-955.279874423,-1441.49706531,486.217190886,81180,83928,1831.15862408,0.0197445396204,0.120064996585,-0.635217154731,,,,,"2025-02-24T06:50:17.000+09:00",-1140,-104965,0,0.0121359223301,-0.0424757281553,-0.00485436893204,0,0.00121212121212,0.0218181818182,0.0150283321015,-0.0182060814031,-0.0115932023595,-0.0174938964237,0.00590069406414,0.0222227988359,24.3750470631,"train",85153.3333333,-0.0323338291709,1.0150283321,0.967666170829,661913.8,654909.15,0.714233416956,26331958,0.221355129944,86053.4382114,76306.5617886,0.62516830491,-68361,166894,1323694,-225376,-700872,-1827464,102115,214862,-275996,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.00140804745343,-0.00951649337295,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",82400,84000,82300,83400,532688,0.0121359223301,0.0503778337531,-0.0106761565836,55.5580438397,81351.4478376,82042.836743,-691.388905451,-1291.47543334,600.086527886,81135,83876,1821.79015093,0.0199371514099,0.117654651125,-0.455716257999,,,,,"2025-02-25T06:50:17.000+09:00",-2827,-62925,0,-0.0131894484412,-0.0623501199041,-0.0083932853717,0,0,0.0206310679612,0.0279164355703,-0.00567504411274,-0.00829003483754,-0.0154853169465,0.00719528210895,0.0218440066059,24.5170947543,"train",85000,-0.0188235294118,1.02791643557,0.981176470588,660616.2,663904.35,0.802356544282,26864646,0.231904942331,85907.9550595,76362.0449405,0.73727438995,-310899,-58840,1035532,-27549,-458213,-1751324,151517,196547,-132244,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.01564306847,0.0138399176828,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",83100,83300,82300,82300,340039,-0.0131894484412,0.0326223337516,-0.0474537037037,50.7111063569,81497.3789395,82061.8858732,-564.506933687,-1146.08173341,581.57479972,80930,83820,1770.23371158,0.0192423079042,0.102908206887,-1.08241983396,,,,,"2025-02-26T06:50:17.000+09:00",-5921,-66022,0,0,-0.044957472661,0.0340218712029,0,-0.00359712230216,0.0119904076739,0.0169282095638,-0.0181340968743,-0.0068591364968,-0.0139256589721,0.00706652247534,0.0215095226194,24.0549419826,"train",84816.6666667,-0.0296718412262,1.01692820956,0.970328158774,590577.8,615181.9,0.552745456263,26524607,0.1157972138,85094.1805917,76765.8194083,0.664498149137,-347413,-141360,1124348,46152,-300174,-1884332,116875,123221,-148521,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.00752651044248,-0.00814632325536,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",82300,82800,81700,82300,261915,0,0.00981595092025,-0.0260355029586,50.7111063569,81620.8591027,82079.5239567,-458.664854001,-1008.59835753,549.933503525,80820,83802,1722.35987504,0.0187028600167,0.0962197148182,-1.28550797677,,,,,"2025-02-27T06:50:17.000+09:00",-724,-34642,0,0.00364520048603,-0.0340218712029,0,0,0,0.0133657351154,0.0183122989359,-0.0179231999236,-0.00557308449575,-0.0122551440769,0.00668205958111,0.020927823512,23.7939016893,"train",84618.3333333,-0.0273975300861,1.01831229894,0.972602469914,425748.8,602503.9,0.43471087905,26524607,0.161011571875,84708.2386758,76931.7613242,0.69031753493,-114358,-291776,1094247,-141973,-192072,-1987646,72729,178601,-72270,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.00410601112425,-0.00257333350662,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",83200,84400,82200,82600,514180,0.00364520048603,0.00121212121212,-0.0293772032902,52.0346730132,81771.4961638,82118.0777376,-346.581573859,-876.195000792,529.613426934,80695,83768,1756.47702682,0.0186418229764,0.0859492643449,-0.256847169797,,,,,"2025-02-28T06:50:17.000+09:00",-2008,-22574,0,-0.044794188862,-0.0569007263923,-0.0314769975787,0,0.0109356014581,0.0267314702309,0.0236074106202,-0.0139432718938,-0.00419590283122,-0.0106076876609,0.0064117848297,0.0212648550463,24.4720936372,"train",84420,-0.0215588723051,1.02360741062,0.978441127695,423316,578161.3,0.889336591709,27038787,0.125687243335,84162.8379432,77227.1620568,0.774666814197,68457,-339438,1333176,-225518,-82018,-2053066,-17452,123962,-292665,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.0109679346602,0.00437114388837,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",81400,81800,78900,78900,856333,-0.044794188862,-0.0424757281553,-0.062945368171,38.3548102843,81329.7275232,81879.7016089,-549.974085727,-810.950817779,260.976732053,80430,83628,1895.30009633,0.0208528355115,0.0783680476638,1.01971859296,,,,,"2025-03-04T06:50:17.000+09:00",-12438,-208781,0,-0.00887198986058,-0.00506970849176,-0.0177439797212,0,-0.0145278450363,0.0351089588378,-0.0190227527042,-0.0565360883914,-0.00697052073164,-0.0102782106182,0.0033076898866,0.0240215474821,24.936351105,"train",84200,-0.062945368171,0.980977247296,0.937054631829,501031,595631.45,1.43768936311,26182454,0.0926703081243,83581.5710368,77278.4289632,0.257263919782,-22840,-95839,1143465,-165946,-240744,-1969892,19025,40131,-241394,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.0108588403352,-0.00991061877701,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",78200,79300,78000,78200,420402,-0.00887198986058,-0.0623501199041,0,36.4048355573,80848.2309812,81607.1311194,-758.900138207,-800.540681865,41.6405436575,80430,83436,1852.77866088,0.0139284618029,0.0783680476638,-0.665403399989,,,,,"2025-03-05T06:50:17.000+09:00",-4741,-157176,0,0.00511508951407,0.0460358056266,0,1,-0.00887198986058,0.0164765525982,-0.0277259728957,-0.0627546862266,-0.00970460534792,-0.0102370931185,0.000532487770556,0.0236928217504,24.2159916019,"train",83971.6666667,-0.0687335013794,0.972274027104,0.931266498621,478573.8,550314.9,0.763929888142,25762052,0.182647971189,83581.5710368,77278.4289632,0.146208196807,12381,31504,1133871,-129805,-294328,-1905106,-57129,-30045,-370749,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.00734797277264,-0.000726390634818,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",78500,79300,78100,78600,337995,0.00511508951407,-0.044957472661,0.00255102040816,38.3341391671,80502.3492918,81384.3806661,-882.031374331,-816.838820358,-65.1925539729,80440,83242,1806.15161368,0.0139621531132,0.0777452862504,-0.990586277145,,,,,"2025-03-06T06:50:17.000+09:00",-6151,10446,0,0.0114503816794,0.0458015267176,-0.0178117048346,1,0.00383631713555,0.0153452685422,-0.0228741919443,-0.05576511857,-0.0112217732103,-0.010392351404,-0.000829421806271,0.0229790281638,24.0029133599,"train",83786.6666667,-0.0619032463399,0.977125808056,0.93809675366,478165,535724.5,0.630911970612,26100047,0.160387475279,83566.915413,77313.084587,0.205780336693,292725,300700,1320053,-349130,-477300,-2154782,-131731,-124644,-372783,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,-0.00643529563058,-0.0071494449757,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",79100,80200,78900,79500,347224,0.0114503816794,-0.0340218712029,-0.00500625782228,42.5567647581,80348.1417084,81244.796913,-896.655204635,-832.802097214,-63.8531074214,80420,83076,1791.42649841,0.0135358983869,0.0782277174885,-0.908245097366,,,,,"2025-03-07T06:50:17.000+09:00",7123,20994,0,-0.0201257861635,0.0125786163522,-0.0842767295597,1,0.00636132315522,0.0165394402036,-0.0114399403134,-0.0430449227214,-0.0112786818193,-0.0104754980782,-0.00080318374115,0.0225336666467,24.0412376845,"train",83641.6666667,-0.0495167878848,0.988560059687,0.950483212115,495226.8,531338.4,0.653489377015,26447271,0.153456629523,83565.5365202,77274.4634798,0.353761036617,452291,470810,798844,-481232,-580003,-1995178,-161849,-194447,-58833,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,0.00440226450004,0.0275558773618,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",78900,78900,77800,77900,621586,-0.0201257861635,-0.0569007263923,-0.0334987593052,37.6242561084,79971.5045225,80997.0341787,-1025.52965624,-871.34760902,-154.182047225,80285,82898,1784.89603424,0.0140389726942,0.0829402598378,0.393527374956,,,,,"2025-03-10T06:50:17.000+09:00",-5737,-227089,0,0.00770218228498,0.0333761232349,-0.0770218228498,1,-0.00754716981132,0.0138364779874,-0.0297066699882,-0.0602909599749,-0.0131646939184,-0.0111854635304,-0.001979230388,0.0229126576924,24.6032107871,"train",83456.6666667,-0.06658145944,0.970293330012,0.93341854056,516708,542359.1,1.14607830863,25825685,0.0560505023332,83614.4293805,76955.5706195,0.141830516974,512128,475175,711944,-456374,-525184,-1892518,-195263,-207856,-13590,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.0152037316327,-0.0103015876113,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",77900,78700,77300,78500,480479,0.00770218228498,-0.00506970849176,-0.0138190954774,40.4133563631,79745.1192113,80812.068684,-1066.94947268,-910.467981751,-156.481490926,80230,82638,1757.40346037,0.0139489598095,0.0849628324996,-0.354755235691,,,,,"2025-03-11T06:50:17.000+09:00",-2629,-35499,0,0.0420382165605,0.0458598726115,-0.129936305732,1,0,0.017971758665,-0.0215630063567,-0.05007381592,-0.0135917130277,-0.0115983182389,-0.00199339478886,0.0223873052276,24.3533927058,"train",83310,-0.0577361661265,0.978436993643,0.942263833873,441537.2,549971.75,0.873643055302,26306164,0.128797070031,83638.2840257,76821.7159743,0.246206597375,198316,521856,794784,-150973,-462327,-1910566,-111365,-255034,-13912,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,0.00500662780435,0.0102856644892,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",76900,82700,75600,81800,1312797,0.0420382165605,0.0460358056266,0.0341340075853,52.8902519732,80061.2547173,80885.2487815,-823.99406421,-893.173198243,69.1791340329,80365,82512,2139.01749891,0.0166735798723,0.0854192920713,2.82662485229,,,,,"2025-03-12T06:50:17.000+09:00",-11521,157069,0,0.00488997555012,-0.0134474327628,-0.174816625917,0,-0.0203821656051,0.0904458598726,0.0178560318547,-0.00862904789606,-0.0100732770686,-0.0109189877536,0.000845710684999,0.0261493581774,25.3997030562,"train",83240,-0.0172993753003,1.01785603185,0.9827006247,620016.2,586173.35,2.23960540001,27618961,0.28304400055,83797.3607037,76932.6392963,0.709039801451,472004,930433,1266575,-315544,-765742,-2212956,-161816,-299134,-121038,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0547950355646,0.0479901054586,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",82700,84700,81900,82200,860939,0.00488997555012,0.0458015267176,0.0313676286073,54.1436467125,80390.2924531,80982.6377607,-592.345307557,-833.007620106,240.662312549,80490,82432,2193.37339185,0.0166372819718,0.0871573806723,0.969607259026,,,,,"2025-03-13T06:50:17.000+09:00",-3941,34740,0,-0.0206812652068,-0.0036496350365,-0.206812652068,0,0.0110024449878,0.0342298288509,0.0212448751398,-0.00281444099379,-0.00720614729388,-0.0101339126534,0.00292776535947,0.0266833745967,24.9826895141,"train",83191.6666667,-0.0119202644496,1.02124487514,0.98807973555,724605,607884.35,1.41628748955,28479900,0.308650568155,83997.6487852,76982.3512148,0.743753024424,507389,689839,1271336,-400891,-576945,-2204246,-103612,-179737,-71155,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.00977742671974,-0.00618417552403,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",82400,82600,80100,80500,638383,-0.0206812652068,0.0125786163522,0.0176991150442,48.2661383823,80407.1705372,80946.8868154,-539.716278184,-774.349351721,234.633073537,80560,82304,2215.27529243,0.0172375785324,0.0856328148453,0.0797803547112,,,,,"2025-03-14T06:50:17.000+09:00",16257,-55478,0,0,0.0285714285714,-0.152795031056,1,0.00243309002433,0.0304136253041,-0.000744786494538,-0.0219187402799,-0.00670455003956,-0.00961924660524,0.00291469656568,0.027518947732,24.6627061591,"train",83146.6666667,-0.0318313021167,0.999255213505,0.968168697883,782836.8,617784.9,1.03334186381,27841517,0.287678284141,84009.289782,77110.710218,0.491302557368,47136,116701,759119,-339970,-321065,-1983834,277956,184771,269121,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.0202229807442,-0.0115104746545,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",80900,82300,79900,80500,448426,0,0.0333761232349,0.0125786163522,48.2661383823,80421.451993,80913.7840884,-492.332095306,-717.945900438,225.613805132,80610,82176,2228.4699144,0.0172136797803,0.0847339365285,-0.596172309739,,,,,"2025-03-17T06:50:17.000+09:00",-1551,-75056,0,0.0198757763975,0.0360248447205,-0.154037267081,1,0.00496894409938,0.0298136645963,-0.0013645949634,-0.0203952492212,-0.00611592664977,-0.00891858261414,0.00280265596438,0.0276828560795,24.3095114159,"train",83083.3333333,-0.0310932798395,0.998635405037,0.96890672016,748204.8,602745.9,0.743971879361,27841517,0.232706684525,84025.2013118,77194.7986882,0.48389553207,-452142,-33837,625482,22151,-287217,-1867061,414920,311049,349527,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.00282867844765,-0.0158550083011,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",82200,84400,81200,82100,786495,0.0198757763975,0.0458598726115,0.0327044025157,53.7467432879,80679.690148,81001.6519337,-321.961785697,-638.74907749,316.787291793,80740,82104,2347.86492051,0.0177069863434,0.0850676523433,0.705710348175,,,,,"2025-03-18T06:50:17.000+09:00",12301,12894,0,-0.0170523751523,-0.00121802679659,-0.159561510353,0,0.0211180124224,0.039751552795,0.0168441912311,-4.87186982364e-05,-0.00392158082457,-0.0077801349268,0.00385855410223,0.0285976238796,24.8910349396,"train",83020,-0.0110816670682,1.01684419123,0.988918332932,809408,603472.5,1.30328225396,28628012,0.297590611005,84174.1811251,77305.8188749,0.698009358047,-482927,8596,601507,8559,-417413,-1821356,454538,386166,386125,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,0.00260228398024,0.00727805896772,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",82300,82800,80500,80700,579314,-0.0170523751523,-0.0134474327628,0.0163727959698,48.8683785909,80682.8147406,80979.307346,-296.492605398,-570.297783072,273.805177674,80805,82028,2344.44599762,0.0181704618584,0.0836343870981,-0.101026730343,,,,,"2025-03-19T06:50:17.000+09:00",1079,-66630,0,0.0148698884758,0.0247831474597,-0.128872366791,1,0.00243605359318,0.0280146163216,-0.00129942454056,-0.0161895937972,-0.00367400998014,-0.00706688702691,0.00339287704677,0.0290513754352,24.5680937782,"train",82901.6666667,-0.0265575682033,0.998700575459,0.973442431797,662711.4,605479.4,0.956785647868,28048698,0.293289664355,84184.0383247,77425.9616753,0.484463035055,19755,-335548,567549,-150727,-156248,-1674531,122710,469297,336665,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0176843919754,-0.0197826679526,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",81600,82400,81100,81900,574156,0.0148698884758,-0.0036496350365,0.0276035131744,52.8211974914,80870.0740113,81047.5068018,-177.432790571,-491.724784572,314.291994,80915,81996,2298.41414065,0.0184150846507,0.0833273533382,-0.0987868972385,,,,,"2025-03-20T06:50:17.000+09:00",3209,95215,0,0.010989010989,0.039072039072,-0.147741147741,1,0.0111524163569,0.0161090458488,0.0121732682445,-0.00117078881897,-0.00216645653933,-0.00600396562358,0.00383750908425,0.028063664721,24.5739106852,"train",82795,-0.0108098315116,1.01217326824,0.989190168488,605354.8,599675.65,0.957444245068,28622854,0.286450016772,84286.2163977,77543.7836023,0.646089702322,138457,-402769,446410,-165910,-52236,-1406655,28863,443524,262364,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.00863792785815,0.0245139048935,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",82400,83600,81900,82800,641530,0.010989010989,0.0285714285714,0.0159509202454,55.5939159656,81166.9857018,81177.3211128,-10.3354109715,-395.446909852,385.11149888,80980,81972,2255.67027346,0.0179190049292,0.0855202691344,0.2744931211,,,,,"2025-03-21T06:50:17.000+09:00",-3609,-4561,0,0.00724637681159,-0.006038647343,-0.161835748792,0,0.00610500610501,0.020757020757,0.0224746851074,0.010101010101,-0.000124823804003,-0.00477592886294,0.00465110505894,0.027242394607,24.6957945677,"train",82711.6666667,0.00106796703407,1.02247468511,1.00106796703,605984.2,577449.15,1.11097228215,29264384,0.258984882045,84442.7156973,77517.2843027,0.762799513319,217629,179089,474824,-180382,-257825,-1350965,-28618,79592,248517,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,0.00776298364386,0.0288667112667,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",83300,84000,82500,83400,638764,0.00724637681159,0.0360248447205,0.0109090909091,57.3917356471,81510.5263631,81341.9639933,168.562369752,-282.645053931,451.207423683,81025,81938,2201.69382535,0.0177933746469,0.0879361470625,0.238510606746,,,,,"2025-03-24T06:50:17.000+09:00",-847,57708,0,-0.0167865707434,-0.0407673860911,-0.158273381295,0,0.006038647343,0.018115942029,0.029311940759,0.0178427591594,0.00202113153179,-0.00338902942363,0.00541016095543,0.026399206539,24.6986939264,"train",82655,0.00901336882221,1.02931194076,1.00901336882,644051.8,583070.15,1.09551826654,29903148,0.26612852673,84587.5131579,77462.4868421,0.833332102192,107648,224242,326142,-92509,-270908,-1165327,-6955,47422,274577,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.00495977410407,0.0151619804798,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",77100,83600,77100,82000,327195,-0.0167865707434,-0.00121802679659,-0.00485436893204,52.0921999527,81585.8299995,81390.7074012,195.122598298,-187.091523485,382.214121783,81005,81870,2508.71569497,0.0181963285344,0.087298379021,-1.04153097848,,,,,"2025-03-25T06:50:17.000+09:00",-1806,-24442,0,0.00853658536585,-0.0548780487805,-0.143902439024,0,-0.0755395683453,0.0779376498801,0.0122831923955,0.00158788322951,0.00237954388169,-0.00228160394494,0.00466114782663,0.0305940938411,24.0127861287,"train",82496.6666667,-0.00602044527052,1.0122831924,0.993979554729,552191.8,576042,0.568005457935,29575953,0.281576256592,84540.8025963,77469.1974037,0.640703556392,2250,82408,517021,-70509,-131304,-1251788,68809,57795,229058,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.012602137893,-0.0179124933745,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",82000,83300,82000,82700,348608,0.00853658536585,0.0247831474597,-0.0083932853717,54.3614133404,81757.2407688,81487.6920382,269.548730655,-95.7634726571,365.312203312,80970,81812,2422.37885962,0.0180921485255,0.085295108174,-0.894712822543,,,,,"2025-03-26T06:50:17.000+09:00",1516,31318,0,0.0290205562273,-0.0544135429262,-0.153567110036,0,0,0.0158536585366,0.0213659380017,0.0108541534249,0.00325935587249,-0.00115796218449,0.00441731805698,0.0292911591247,24.0846782418,"train",82406.6666667,0.00355958255805,1.021365938,1.00355958256,506050.6,566838,0.615004639774,29924561,0.269910891648,84423.1724544,77516.8275456,0.750494295149,-207239,-47905,578484,131728,24630,-1191688,78543,35425,175543,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.0147142326169,0.0209772285027,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",83100,85400,83100,85100,961544,0.0290205562273,0.039072039072,0.0340218712029,61.155039943,82271.5114198,81755.2704057,516.24101406,26.6374246864,489.603589374,81110,81778,2442.20894107,0.0189041953382,0.0951921612611,1.44025457697,,,,,"2025-03-27T06:50:17.000+09:00",3137,118601,0,-0.0329024676851,-0.0928319623972,-0.160987074031,0,0.00483675937122,0.0278113663845,0.0491924546912,0.0406221722224,0.00606628688673,0.000313013216056,0.00575327367067,0.0286981074157,25.1278779194,"train",82388.3333333,0.0329132360973,1.04919245469,1.0329132361,583528.2,597913.25,1.60816640207,30886105,0.364726655581,84970.5180999,77249.4819001,1.01677001593,-83518,2267,590037,78148,-26850,-1133331,7629,26188,165331,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.0182667170723,0.021681467849,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",84700,84700,82200,82300,502017,-0.0329024676851,-0.006038647343,0,51.5195646166,82275.8942783,81795.620746,480.273532238,117.364646197,362.908886041,81110,81708,2474.90830242,0.020368818789,0.0951921612611,-0.446439972435,,,,,"2025-03-28T06:50:17.000+09:00",-985,-86058,0,-0.0279465370595,-0.115431348724,-0.145808019441,0,-0.00470035252644,0.0293772032902,0.0146714338553,0.00724531257649,0.00583564437713,0.00142605888453,0.0044095854926,0.0300717898229,24.4445156493,"train",82311.6666667,-0.000141737704254,1.01467143386,0.999858262296,555625.6,609918.35,0.823088860993,30384088,0.316393251654,84970.5180999,77249.4819001,0.654124390715,-43135,-178356,588244,98366,147444,-1011449,-55957,30456,100372,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,-0.0189876284678,-0.0203550134644,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-28T00:00:00.000+09:00",82400,82400,79600,80000,644440,-0.0279465370595,-0.0407673860911,-0.0314769975787,45.2172570823,81925.756697,81662.6118019,263.144895115,146.52069598,116.624199135,80980,81592,2498.12913797,0.0212470607552,0.0944928674952,0.116325352898,,,,,"2025-03-31T06:50:17.000+09:00",304,-33329,0,-0.03125,-0.10125,-0.1075,0,0.00121506682868,0.0340218712029,-0.0121017535194,-0.019511716835,0.00328931118894,0.00183150869976,0.00145780248918,0.0312266142246,24.6659189153,"train",82196.6666667,-0.0267245224867,0.987898246481,0.973275477513,556760.8,616431.35,1.04543677086,29739648,0.219072326545,84806.0162049,77153.9837951,0.371929449913,-208118,-363671,301909,135042,252181,-831128,70263,112643,263258,,,,,,,,,,,,,,,-0.0188596743571,-0.0194066347228,-0.00908686270248,-0.00853990233679,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-03-31T00:00:00.000+09:00",79200,79800,77100,77500,665790,-0.03125,-0.0548780487805,-0.0177439797212,39.5534479292,81244.8710513,81354.2701869,-109.399135623,95.3367296597,-204.735865283,80910,81456,2526.83419954,0.020033435232,0.0994163911241,0.250798867724,,,,,"2025-04-01T06:50:17.000+09:00",329,-201856,0,0.00903225806452,-0.118709677419,-0.0787096774194,0,-0.01,0.03375,-0.0421455938697,-0.048566097034,-0.00141160174998,0.00123015135045,-0.00264175310043,0.0326043122521,24.6667627998,"train",82060,-0.0555690957836,0.95785440613,0.944430904216,624479.8,606904.2,1.09702651588,29073858,0.238209259386,84931.8901029,76888.1098971,0.0760699680082,-91757,-91740,521120,77631,121290,-889754,8879,-33742,155185,,,,,,,,,,,,,,,-0.0300471465766,-0.0301401060886,-0.0012028534234,-0.00110989391144,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-04-01T00:00:00.000+09:00",78200,78500,77000,78200,446201,0.00903225806452,-0.0544135429262,0,41.7534218288,80776.4293511,81120.6205435,-344.191192349,7.43114525799,-351.622337607,80910,81334,2453.48889957,0.0200480277114,0.0994163911241,-0.692770903631,,,,,"2025-04-02T06:50:17.000+09:00",-493,-54355,0,-0.0127877237852,-0.136828644501,-0.0831202046036,0,0.00903225806452,0.0193548387097,-0.0334940056853,-0.0385324710453,-0.00440142189704,9.50274329666e-05,-0.00449644933001,0.0313745383577,24.2755497287,"train",81955,-0.0458178268562,0.966505994315,0.954182173144,643998.4,608194.15,0.73364895075,29520059,0.308947973275,84931.8901029,76888.1098971,0.163093728241,63023,91906,638886,-9975,5741,-891619,-59261,-107348,98240,,,,,,,,,,,,,,,0.0162305732895,0.0276436055584,-0.00719831522497,-0.0186113474939,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-04-02T00:00:00.000+09:00",78200,78500,76700,77200,397002,-0.0127877237852,-0.0928319623972,-0.0178117048346,39.5394926179,80226.2094509,80830.2042069,-603.994755967,-114.854034987,-489.14072098,80840,81192,2406.81112103,0.0202076764572,0.104501034578,-0.927996478634,,,,,"2025-04-03T06:50:17.000+09:00",-6066,-83092,0,-0.0569948186528,-0.155440414508,-0.0777202072539,0,0,0.0230179028133,-0.0450272142504,-0.0491674056557,-0.00782376626901,-0.00148774656719,-0.00633601970182,0.0311763098579,24.1458513335,"train",81850,-0.0568112400733,0.95497278575,0.943188759927,531090,611144.5,0.649604144355,29123057,0.247323668952,85063.9318176,76616.0681824,0.0691218327903,604034,323881,613218,-383337,-209304,-865335,-232060,-127046,162929,,,,,,,,,,,,,,,-0.00615930102047,-0.00954515872442,-0.0066284227647,-0.00324256506075,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-04-03T00:00:00.000+09:00",75600,75900,72600,72800,1912704,-0.0569948186528,-0.115431348724,-0.0842767295597,31.5999510464,79083.7156893,80235.3742657,-1151.6585764,-322.214943269,-829.443633129,80505,80946,2563.46746953,0.0234041153137,0.135985253881,3.41462111131,,,,,"2025-04-04T06:50:17.000+09:00",-9301,-634868,0,-0.0123626373626,-0.0631868131868,-0.0274725274725,0,-0.020725388601,0.0427461139896,-0.0957083410968,-0.100634991229,-0.0158194859395,-0.00442602944051,-0.011393456499,0.0352124652408,25.6594997399,"train",81663.3333333,-0.108535042247,0.904291658903,0.891464957753,813227.4,689418.5,2.77437289542,27210353,0.0553424371409,85978.7464318,75031.2535682,-0.20381411488,514339,465734,583168,-368892,-345968,-777414,-156090,-133875,160944,,,,,,,,,,,,,,,-0.00764607759412,-0.00198583631452,-0.0493487410587,-0.0550089823383,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-04-04T00:00:00.000+09:00",72400,73600,69900,71900,748955,-0.0123626373626,-0.10125,-0.0770218228498,30.2614208687,77978.5286601,79617.9391349,-1639.41047473,-585.65404956,-1053.75642516,80205,80710,2644.64836456,0.0231988555087,0.163619402124,0.148464798274,,,,,"2025-04-07T06:50:17.000+09:00",9037,-12560,0,-0.0500695410292,-0.0528511821975,-0.00834492350487,0,-0.00549450549451,0.0508241758242,-0.103547160401,-0.109156238384,-0.0228012583411,-0.00814539707316,-0.0146558612679,0.0367823138326,24.7094657243,"train",81443.3333333,-0.117177587689,0.896452839599,0.882822412311,834130.4,695786.95,1.07641426733,26461398,0.0456830212179,86766.5470737,73643.4529263,-0.132853800084,550271,850295,677029,-423999,-553300,-859244,-137840,-315451,155663,,,,,,,,,,,,,,,-0.00855752603852,0.00570600886626,-0.00380511132411,-0.0180686462289,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-04-07T00:00:00.000+09:00",71900,71900,67900,68300,1297896,-0.0500695410292,-0.118709677419,-0.129936305732,25.591748681,76489.5242509,78779.573273,-2290.04902214,-926.533044076,-1363.51597806,79695,80394,2741.45919567,0.0251134705657,0.209632140198,1.4873429693,,,,,"2025-04-08T06:50:17.000+09:00",-8823,-368867,0,-0.0117130307467,0.0102489019034,0.0424597364568,1,0,0.0556328233658,-0.142982621243,-0.150434111998,-0.0335292682597,-0.0135656375414,-0.0199636307183,0.0401384948121,25.2079200953,"train",81158.3333333,-0.158435157614,0.857017378757,0.841564842386,960551.6,736657.8,1.76187097999,25163502,-0.0775571778375,88048.3167066,71341.6832934,-0.182064406289,1228774,1644412,1643676,-893649,-1180584,-1608011,-350274,-486199,-75980,,,,,,,,,,,,,,,-0.0556578595128,-0.0525029459259,0.00558831848357,0.00243340489669,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-04-08T00:00:00.000+09:00",70000,70000,66800,67500,978077,-0.0117130307467,-0.136828644501,-0.174816625917,24.6803253766,75106.52052,77944.0493269,-2837.52880689,-1308.73219664,-1528.79661025,78980,80058,2774.21211026,0.0225032586345,0.248874183691,0.720371182248,,,,,"2025-04-09T06:50:17.000+09:00",-5825,-180160,0,-0.0340740740741,0.0414814814815,0.0503703703704,1,0.0248901903367,0.0468521229868,-0.145353253988,-0.156861275575,-0.0420374638058,-0.0193886251354,-0.0226488386704,0.0410994386705,24.9132265549,"train",80856.6666667,-0.165189429855,0.854646746012,0.834810570145,1066926.8,719921.8,1.35858783551,24185425,-0.238465900046,88808.041514,69151.958486,-0.0840431170188,1183194,1585905,1294358,-844419,-1180412,-1306289,-351411,-426025,-28651,,,,,,,,,,,,,,,0.00258998367838,0.0109780439122,-0.0143030144251,-0.0226910746589,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-04-09T00:00:00.000+09:00",66800,66900,64100,65200,849826,-0.0340740740741,-0.155440414508,-0.206812652068,22.2291948851,73582.44044,77000.045673,-3417.60523305,-1730.50680392,-1687.09842913,78130,79634,2818.91124524,0.0228736587282,0.291421805331,0.364256689888,,,,,"2025-04-10T06:50:17.000+09:00",-6150,-45730,0,0.0460122699387,0.0705521472393,0.124233128834,1,-0.0103703703704,0.0414814814815,-0.165493408422,-0.181254238139,-0.0524172581756,-0.0265415153976,-0.025875742778,0.0432348350497,24.7380016496,"train",80496.6666667,-0.190028572612,0.834506591578,0.809971427388,1157491.6,719366.15,1.1813538905,23335599,-0.357557900104,89514.3928253,66745.6071747,-0.0678827232359,1627742,1874003,1797382,-1166284,-1336247,-1624637,-469820,-553211,-210545,,,,,,,,,,,,,,,-0.0173633275213,-0.0228718961197,-0.0167107465528,-0.0112021779544,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-04-10T00:00:00.000+09:00",69000,71500,68000,68200,1334193,0.0460122699387,-0.0631868131868,-0.152795031056,31.7504354537,72754.37268,76348.190438,-3593.81775801,-2103.16899474,-1490.64876327,77515,79308,3067.56044201,0.025915285145,0.312495067193,1.5199187065,,,,,"2025-04-11T06:50:17.000+09:00",21294,142271,0,-0.00146627565982,0.0175953079179,0.0659824046921,1,0.058282208589,0.0536809815951,-0.120170289621,-0.140061532254,-0.0526952750441,-0.0308382550548,-0.0218570199893,0.0449788921116,25.2340370165,"train",80203.3333333,-0.149661277586,0.879829710379,0.850338722414,1041789.4,754156.65,1.76911918764,24669792,-0.210282903426,89626.5275667,65403.4724333,0.115449003081,926359,2056432,2522899,-641208,-1452900,-1909249,-297138,-627247,-651074,,,,,,,,,,,,,,,0.0659894493613,0.0596838620432,-0.0199771794226,-0.0136715921046,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-04-11T00:00:00.000+09:00",67300,68200,66700,68100,665505,-0.00146627565982,-0.0528511821975,-0.154037267081,31.611508793,72038.3153446,75737.2133685,-3698.89802391,-2422.31480057,-1276.58322334,76895,78968,2955.59183901,0.0258948479814,0.330123798806,-0.264771895782,,,,,"2025-04-14T06:50:17.000+09:00",-8272,74129,0,0.0132158590308,0.0308370044053,0.0631424375918,1,-0.0131964809384,0.0219941348974,-0.114376747513,-0.137625367237,-0.0543156831704,-0.035569967703,-0.0187457154675,0.0434007612189,24.5370339221,"train",79908.3333333,-0.147773490458,0.885623252487,0.852226509542,1025099.4,765010.6,0.869929122551,24004287,-0.250795871325,89587.4347546,64202.5652454,0.153533771493,1090308,2125942,2836808,-690842,-1447255,-2019282,-418810,-706995,-862381,,,,,,,,,,,,,,,-0.00504691091425,0.0202408366212,0.00358063525443,-0.0217071122811,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-04-14T00:00:00.000+09:00",69100,69700,68200,69000,730761,0.0132158590308,0.0102489019034,-0.159561510353,34.393833213,71570.8822147,75238.1605264,-3667.27831173,-2671.3075028,-995.97080893,76240,78664,2858.76385051,0.0255751996476,0.338424965046,-0.0837105825436,,,,,"2025-04-15T06:50:17.000+09:00",-5257,56562,0,0.0188405797101,0.0173913043478,0.0376811594203,1,0.014684287812,0.0220264317181,-0.094963273872,-0.122851622089,-0.0531489610396,-0.0387146014899,-0.0144343595497,0.0414313601523,24.6437035195,"train",79653.3333333,-0.133746233679,0.905036726128,0.866253766321,911672.4,762223.9,0.958722233716,24735048,-0.255368796491,89140.7596676,63339.2403324,0.219396369417,529869,1175098,2810178,-402665,-845263,-2035861,-147279,-350216,-812362,,,,,,,,,,,,,,,0.00952431845835,0.0192498454549,0.00369154057249,-0.0060339864241,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-04-15T00:00:00.000+09:00",69000,71000,69000,70300,551305,0.0188405797101,0.0414814814815,-0.128872366791,38.2986861578,71375.3618739,74872.3708578,-3497.00898383,-2836.44779901,-660.561184821,75720,78506,2797.42357547,0.0261525744837,0.342787102748,-0.556366205099,,,,,"2025-04-16T06:50:17.000+09:00",-3377,63533,0,-0.00711237553343,-0.00426742532006,0.0128022759602,0,0,0.0289855072464,-0.0715795034337,-0.104527042519,-0.0497440822735,-0.040347763855,-0.0093963184185,0.0397926539897,24.3805705518,"train",79420,-0.114832535885,0.928420496566,0.885167464115,826318,760823.45,0.724616203667,25286353,-0.181536531241,88697.91971,62742.08029,0.29118379058,382086,1255324,2885230,-307424,-915905,-2065946,-80915,-356751,-854699,,,,,,,,,,,,,,,0.00876260744577,0.00414680244859,0.0100779722644,0.0146937772616,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-04-16T00:00:00.000+09:00",69600,70800,69300,69800,423781,-0.00711237553343,0.0705521472393,-0.147741147741,37.3772221496,71132.9985087,74496.6396831,-3363.6411744,-2941.88647409,-421.754700315,75115,78334,2704.75046294,0.0256879225711,0.34339397019,-0.863300991939,,,,,"2025-04-17T06:50:17.000+09:00",-2462,44200,0,-0.00573065902579,0.0229226361032,0.00573065902579,1,-0.0099573257468,0.0213371266003,-0.0707581708048,-0.10894375367,-0.048189701639,-0.0421473706889,-0.00604233095007,0.0387500066324,24.1103613801,"train",79178.3333333,-0.118445702739,0.929241829195,0.881554297261,741109,753304.7,0.562562532797,24862572,-0.249585725404,88012.0190354,62217.9809646,0.293944632267,214300,712500,2912651,-290766,-571737,-2144138,75329,-161846,-815915,,,,,,,,,,,,,,,-0.0121013477785,-0.0179935947859,0.0049889722451,0.0108812192525,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-04-17T00:00:00.000+09:00",68900,69800,68000,69400,307409,-0.00573065902579,0.0175953079179,-0.161835748792,36.6181799426,70866.3833535,74119.1108177,-3252.72746417,-3004.0546721,-248.672792069,74445,78124,2640.12542987,0.0253381094038,0.339035327279,-1.09108019244,,,,,"2025-04-18T06:50:17.000+09:00",4360,54706,0,0.0115273775216,0.0129682997118,0.0158501440922,1,-0.012893982808,0.025787965616,-0.0677681509839,-0.111668629358,-0.0468692718181,-0.0432860903762,-0.00358318144192,0.0380421531682,23.783576534,"train",78916.6666667,-0.120591341077,0.932231849016,0.879408658923,535752.2,736598.65,0.417335817816,24555163,-0.319659898915,87064.7424696,61825.2575304,0.300114779991,156671,405410,2749220,-166904,-370959,-2022383,4316,-48762,-779428,,,,,,,,,,,,,,,0.0093894411689,0.0180801304516,-0.0151201001947,-0.0238107894774,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-04-18T00:00:00.000+09:00",69100,70200,69100,70200,248809,0.0115273775216,0.0308370044053,-0.158273381295,39.2742906914,70763.8628376,73828.8063127,-3064.94347509,-3016.2324327,-48.7110423857,73785,77916,2530.1164706,0.025487569406,0.326488083005,-1.15016749654,,,,,"2025-04-21T06:50:17.000+09:00",-329,56425,0,0,0.017094017094,0,1,-0.00432276657061,0.0158501440922,-0.0485871112015,-0.0990297243185,-0.0436601634628,-0.0429662739701,-0.000693889492674,0.0360415451652,23.5835444029,"train",78691.6666667,-0.107910621624,0.951412888799,0.892089378376,452413,717100.9,0.34696512025,24803972,-0.355541040319,85829.9616023,61740.0383977,0.351182589103,38876,203892,2816458,-83232,-308295,-2056669,36227,98286,-811517,,,,,,,,,,,,,,,0.00526633230921,0.00845802599227,0.0062610452124,0.00306935152934,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-04-21T00:00:00.000+09:00",70400,70800,69500,70200,237872,0,0.0173913043478,-0.143902439024,39.2742906914,70677.1147087,73560.0058451,-2882.89113634,-2989.56417343,106.673037087,73195,77728,2442.25100841,0.0254690427189,0.314836669888,-1.15271130003,,,,,"2025-04-22T06:50:17.000+09:00",-283,34947,0,-0.002849002849,0.017094017094,0,1,0.002849002849,0.0185185185185,-0.0409180954983,-0.0968505557843,-0.041066825304,-0.0425863842369,0.00151955893286,0.0347899004047,23.5385915829,"train",78460,-0.10527657405,0.959081904502,0.89472342595,353835.2,712634.75,0.333792310858,24803972,-0.334812538962,84717.2350262,61672.7649738,0.37003389563,41949,224580,2952350,-23998,-193070,-2097627,-23586,-38153,-908310,,,,,,,,,,,,,,,0.00201335255414,-0.00323223316661,-0.00201335255414,0.00323223316661,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-04-22T00:00:00.000+09:00",69600,70200,68800,70000,262883,-0.002849002849,-0.00426742532006,-0.153567110036,38.8028206034,70572.9432151,73296.3017084,-2723.35849332,-2936.32303741,212.964544086,72560,77546,2367.80450781,0.0252323623535,0.295740722879,-1.07068390634,,,,,"2025-04-23T06:50:17.000+09:00",-5248,22642,0,0.02,0.0242857142857,0.00142857142857,1,-0.00854700854701,0.019943019943,-0.0352811466373,-0.0973099837516,-0.0389051213332,-0.041947471963,0.00304235062979,0.033825778683,23.6357148663,"train",78221.6666667,-0.105107280591,0.964718853363,0.894892719409,296150.8,708348.5,0.371120994821,24541089,-0.380001651729,83289.473426,61830.526574,0.380702439982,47144,70468,3003603,31170,-32365,-2122941,-80616,-48463,-938587,,,,,,,,,,,,,,,-0.000715313331351,0.000936473548117,-0.00213368951765,-0.00378547639712,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-04-23T00:00:00.000+09:00",70300,71500,70300,71400,537503,0.02,0.0229226361032,-0.160987074031,43.8813260014,70700.1827205,73155.8349152,-2455.65219474,-2840.18886887,384.536674138,71875,77380,2305.81847154,0.0246406206051,0.25207347925,-0.361973404273,,,,,"2025-04-24T06:50:17.000+09:00",-165,102522,0,-0.015406162465,-0.00280112044818,-0.00140056022409,0,0.00428571428571,0.0171428571429,-0.00660869565217,-0.0772809511502,-0.0343928878815,-0.0397785555865,0.00538566770501,0.0322943763521,24.3707427687,"train",77971.6666667,-0.0842827522818,0.993391304348,0.915717247718,318895.2,687146.45,0.782224808118,25078592,-0.422581896479,80933.8906606,62816.1093394,0.473782661818,23333,12925,2923309,44116,26587,-2090701,-69510,-46553,-888656,,,,,,,,,,,,,,,0.0156516423769,0.0139082835279,0.00434835762314,0.0060917164721,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-04-24T00:00:00.000+09:00",71700,71900,69700,70300,485950,-0.015406162465,0.0129682997118,-0.145808019441,41.0021979341,70638.6161481,72944.2915881,-2305.67544006,-2733.28618311,427.610743048,71275,77204,2298.26000928,0.0240600464429,0.216234837932,-0.484293419488,,,,,"2025-04-25T06:50:17.000+09:00",-329,-9977,0,0.0156472261735,0.00711237553343,-0.0128022759602,1,0.00420168067227,0.03081232493,-0.0136794107331,-0.0894254183721,-0.0327976591759,-0.0388803155492,0.00608265637338,0.032692176519,24.2543880948,"train",77735,-0.095645462147,0.986320589267,0.904354537853,354603.4,686343.1,0.708027807084,24592642,-0.421906040871,78981.0690368,63568.9309632,0.436738173812,4065,71974,2999550,42213,16047,-2153780,-51327,-93796,-903680,,,,,,,,,,,,,,,-0.00127892427818,0,-0.0141272381868,-0.015406162465,,,0,0,0
"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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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
"066570","LG전자","KOSPI","KRW","1d","2026-09-03T00:00:00.000+09:00",200500,205000,195100,197800,854189,0.00253421186011,-0.00802407221665,0.124502558272,51.4757321809,199621.027654,195390.117043,4230.91061122,4357.69697289,-126.78636167,198725,187738,14104.8872976,0.0451345407375,0.192806672535,-0.886928695922,,,,,"2026-09-04T06:50:15.000+09:00",133,-14937,0,0.0262891809909,0.046511627907,,1,0.0162189559047,0.0501773948302,-0.00465467354384,0.0535959688502,0.0213898413105,0.0220308239276,-0.000640982617139,0.0713088336581,25.8529194579,"",194025,0.0194562556372,0.995345326456,1.01945625564,1340575,1975507.85,0.432389575167,127871398,0.254572058522,217882.753,179567.247,0.475858337875,-489623,-457584,-1730616,73831,84802,1012752,142300,108769,456696,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,-1.96072880465e-05,0.0196615035838,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2026-09-04T00:00:00.000+09:00",202000,207000,200500,203000,872754,0.0262891809909,0.0180541624875,0.159337521416,54.2071939749,200140.869554,195953.812077,4187.05747672,4323.56907366,-136.511596935,200120,187688,13754.5382049,0.0452446395701,0.15841753573,-0.83621209099,,,,,"2026-09-07T06:50:15.000+09:00",7942,-9000,0,0.064039408867,-0.0147783251232,,0,0.0212335692619,0.0328614762386,0.0143913651809,0.0815822002472,0.0206258989001,0.021298369821,-0.000672470920864,0.0677563458369,25.9003702662,"",193841.666667,0.0472464640385,1.01439136518,1.04724646404,1329901.2,1945479.25,0.448606172489,128744152,0.318797077892,215971.258625,184268.741375,0.590844521186,-313222,-490279,-1642279,-53961,4114,849840,-54852,73506,378221,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,0.00991554660034,-0.00318399702507,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-09-07T00:00:00.000+09:00",208000,226000,205000,216000,3757592,0.064039408867,0.0046511627907,0.162540365985,60.2338255737,202580.735776,197438.714886,5142.02089013,4487.25943695,654.761453177,201630,187958,14414.9283331,0.0454195164826,0.157325614461,1.36924702601,,,,,"2026-09-08T06:50:15.000+09:00",6293,274844,0,-0.0416666666667,-0.0972222222222,,0,0.0246305418719,0.103448275862,0.0712691563755,0.149192904798,0.0238056522691,0.0207743492451,0.00303130302397,0.06673577932,27.4223225713,"",193633.333333,0.115510414873,1.07126915638,1.11551041487,1583179.8,1966179.65,1.91111325967,132501744,0.325968941851,217490.781822,185769.218178,0.953004150786,133186,-672704,-1483899,-370910,18678,823882,-201119,83070,103951,,,,,,,,,,,,,,,0.0460849891061,0.0106822372465,0.0179544197609,0.0533571716205,,,1,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-09-08T00:00:00.000+09:00",215500,217000,205000,207000,1350446,-0.0416666666667,0.0222222222222,0.0894736842105,54.8517282794,203260.62258,198146.958228,5113.66435203,4612.54041996,501.123932061,202480,188174,14242.4334522,0.0465713029261,0.148947742855,-0.447807333708,,,,,"2026-09-09T06:50:15.000+09:00",-1446,-126699,0,-0.0169082125604,-0.0217391304348,,0,-0.00231481481481,0.0555555555556,0.0223231924141,0.100045702382,0.0247036925219,0.0222828039612,0.00242088856068,0.068804026339,26.3564195385,"",193283.333333,0.0709666293007,1.02232319241,1.0709666293,1561374.4,1939379.85,0.69632877747,131151298,0.247021799262,217559.469487,187400.530513,0.649872646514,-163789,-432698,-1489989,-137043,-132098,795556,-9642,-18953,132053,,,,,,,,,,,,,,,-0.00584241907885,-0.0125396806091,-0.0358242475878,-0.0291269860576,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-09-09T00:00:00.000+09:00",206500,209500,201500,203500,1055724,-0.0169082125604,0.0314242270654,0.115679824561,52.8731356682,203297.449875,198543.47984,4753.97003469,4640.82634291,113.143691777,203535,188258,13796.5453484,0.0457110363733,0.117302183899,-0.653013070724,,,,,"2026-09-10T06:50:15.000+09:00",546,-103507,0,0.017199017199,-0.0191646191646,,0,-0.0024154589372,0.0386473429952,-0.000171960596458,0.0809633587948,0.0233610321115,0.0228050434541,0.000555988657382,0.0677962916386,26.0931586293,"",192541.666667,0.0569140878598,0.999828039404,1.05691408786,1578141,1920850.85,0.549612688565,130095574,0.259050878417,215472.55,191597.45,0.498534037554,-817436,-545482,-2456589,344295,-30368,1503953,325965,138535,401948,,,,,,,,,,,,,,,0.0139650184341,0.0227743016209,-0.0308732309944,-0.0396825141813,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-09-10T00:00:00.000+09:00",203500,210500,201500,207000,1315671,0.017199017199,0.046511627907,0.00485436893204,54.6353874422,203867.072971,199169.888741,4697.18423011,4652.09792035,45.0863097592,203585,188378,13453.9349664,0.0361764398012,0.117756270209,-0.389225425811,,,,,"2026-09-11T06:50:16.000+09:00",19622,-83428,0,-0.0338164251208,-0.036231884058,,0,0,0.044226044226,0.0167743203085,0.0988544309845,0.0226917112566,0.0224739029969,0.000217808259707,0.0649948549102,26.3303314319,"",192091.666667,0.0776105158128,1.01677432031,1.07761051581,1670437.4,1692735.25,0.777245585215,131411245,0.159199437715,215571.705135,191598.294865,0.642449487222,-511746,-694827,-2066017,210371,155218,1278124,295207,235977,221364,,,,,,,,,,,,,,,-0.00251289061835,0.00788804990546,0.0197119078174,0.00931096729355,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-09-11T00:00:00.000+09:00",202500,204500,198600,200000,1202066,-0.0338164251208,-0.0147783251232,-0.0291262135922,50.5630187855,203272.138668,199231.378464,4040.76020396,4529.83037707,-489.070173114,203285,188530,13092.9396117,0.0369604240379,0.118357720071,-0.439133900185,,,,,"2026-09-14T06:50:15.000+09:00",-1924,-120270,0,-0.025,-0.0065,,0,-0.0217391304348,0.0285024154589,-0.0161595789163,0.0608391237469,0.0202038010198,0.0226491518854,-0.00244535086557,0.0654646980584,26.2056249466,"",191566.666667,0.0440229685053,0.983840421084,1.04402296851,1736299.8,1616778.95,0.743494341017,130209179,0.129503912702,215315.174562,191254.825438,0.363468315319,-326577,-446053,-2227200,95527,17390,1361866,232877,268776,290518,,,,,,,,,,,,,,,-0.0176302829717,-0.0194522773981,-0.0161861421491,-0.0143641477227,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-09-14T00:00:00.000+09:00",199400,201500,192600,195000,816669,-0.025,-0.0972222222222,-0.093023255814,47.821131758,201999.50195,198917.943022,3081.55892758,4240.17608717,-1158.61715959,202285,188654,12793.4439251,0.0358414388402,0.111423525652,-0.781702374403,,,,,"2026-09-15T06:50:15.000+09:00",-1935,73767,0,0.0384615384615,0.0435897435897,,1,-0.003,0.0445,-0.0360135452456,0.0336383008046,0.0158028662953,0.0217444927547,-0.00594162645944,0.0656074047442,25.7937439885,"",190991.666667,0.0209869540556,0.963986454754,1.02098695406,1148115.2,1481133.25,0.551381180593,129392510,-0.00535630403274,213554.653943,191015.346057,0.176786881092,415666,-263002,-1012101,-440885,-100343,446333,13524,353178,4069,,,,,,,,,,,,,,,-0.0326400778013,-0.0168770715539,0.0076400778013,-0.00812292844609,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2026-09-15T00:00:00.000+09:00",194800,203500,194500,202500,816017,0.0384615384615,-0.0217391304348,0,52.0237398742,202076.50165,199183.280576,2893.2210737,3970.78508448,-1077.56401078,202285,188874,12522.4836448,0.0347436149863,0.111423525652,-0.761256735143,,,,,"2026-09-16T06:50:15.000+09:00",-3376,171041,0,-0.0143209876543,0.0617283950617,,1,-0.00102564102564,0.0461538461538,0.00106285686037,0.072143333651,0.014287511475,0.019608815232,-0.00532130375694,0.0618394254062,25.8306856326,"",190833.333333,0.061135371179,1.00106285686,1.06113537118,1041229.4,1333784.8,0.611805592626,130208527,0.165706454295,213554.653943,191015.346057,0.509538890949,513239,-17799,-768410,-379729,-87468,352088,-137116,108503,-143800,,,,,,,,,,,,,,,-0.00854381190748,0.00696587711796,0.047005350369,0.0314956613436,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-09-16T00:00:00.000+09:00",202000,202500,197100,199600,608119,-0.0143209876543,-0.0191646191646,-0.0287104622871,50.3355530649,201695.501396,199214.148682,2481.3527144,3672.89861046,-1191.54589606,201990,189170,12013.734813,0.034727777263,0.111157776602,-0.967916161444,,,,,"2026-09-17T06:50:15.000+09:00",2890,-36497,0,-0.000501002004008,0.0571142284569,,1,-0.00246913580247,0.0266666666667,-0.0118322689242,0.0551355923244,0.0124316268256,0.0184012956436,-0.00596966881795,0.0601890521693,25.5221965083,"",190251.666667,0.0491366698496,0.988167731076,1.04913666985,951708.4,1276476.65,0.47640432749,129600408,0.080609935168,213216.379648,190763.620352,0.393554285756,265851,637234,-580884,-107429,-434334,177729,-154315,-211504,-164446,,,,,,,,,,,,,,,0.0136874062584,0.00439433291072,-0.0280083939127,-0.018715320565,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2026-09-17T00:00:00.000+09:00",199900,201000,197700,199500,628671,-0.000501002004008,-0.036231884058,-0.0123762376238,50.2749691364,201357.731951,199235.322853,2122.40909712,3362.80070779,-1240.39161067,201865,189390,11391.3251835,0.0345291798503,0.111744989635,-0.873177403856,,,,,"2026-09-18T06:50:16.000+09:00",6351,-25859,0,-0.00401002506266,0.0751879699248,,1,0.00150300601202,0.0165330661323,-0.0117157506254,0.0533819103437,0.0106386420908,0.0168561438987,-0.00621750180787,0.0570993743533,25.5549328617,"",190333.333333,0.0481611208406,0.988284249375,1.04816112084,814308.4,1244084.6,0.505328174627,128971737,0.108745619068,213143.701166,190586.298834,0.395156367514,17626,266370,-1038580,229064,-81650,563334,-240078,-182107,-83086,,,,,,,,,,,,,,,-0.000381067495092,0.0075982254467,-0.000119934508916,-0.00809922745071,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-09-18T00:00:00.000+09:00",200500,203000,197700,198700,1146808,-0.00401002506266,-0.0065,0.0268733850129,49.7589939134,200948.850112,199195.669309,1753.18080328,3040.87672689,-1287.69592361,202125,189646,10956.2305275,0.033181865223,0.106086403861,-0.10560334762,,,,,"2026-09-21T06:50:16.000+09:00",4009,-23479,0,0.0241570206341,0.0870659285355,,1,0.00501253132832,0.0265664160401,-0.0169449598021,0.0477415816838,0.00882325517503,0.0153038587161,-0.00648060354108,0.0551395597762,26.1520444174,"",190220,0.0445799600463,0.983055040198,1.04457996005,803256.8,1220716.7,0.939454666263,127824929,0.12997008233,212846.35719,191403.64281,0.340272087795,-229390,79388,-1114003,265332,82337,530988,-29984,-154358,23186,,,,,,,,,,,,,,,0.0266283071324,0.00600841664842,-0.0306383321951,-0.0100184417111,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-09-21T00:00:00.000+09:00",199500,203500,198000,203500,853517,0.0241570206341,0.0435897435897,0.0293373798685,52.8835311403,201341.33471,199514.508619,1826.82609097,2798.06659971,-971.240508737,202415,190134,10566.4997756,0.0332593490165,0.104133807814,-0.498662297579,,,,,"2026-09-22T06:50:16.000+09:00",4201,92695,0,0.0565110565111,0.04914004914,,1,0.00402617010569,0.0276799194766,0.0053602746832,0.0702977899797,0.00897703238805,0.0137497130207,-0.00477268063262,0.0519238318209,25.8805420229,"",190236.666667,0.0697201731177,1.00536027468,1.06972017312,810626.4,1204778.35,0.70844317546,128678446,0.118460213034,212954.122354,191875.877646,0.55147487445,-127852,93716,-1078016,157437,163988,449793,-20122,-245150,86713,,,,,,,,,,,,,,,0.0164615917949,0.0110624818648,0.00769542883924,0.0130945387693,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-09-22T00:00:00.000+09:00",205000,221000,203500,215000,3319295,0.0565110565111,0.0617283950617,0.0617283950617,59.3984792719,203442.667832,200661.582055,2781.08577687,2794.67043514,-13.5846582694,203040,190780,11061.7497916,0.0350337375654,0.117042500855,2.3815253582,,,,,"2026-09-23T06:50:16.000+09:00",2089,410120,0,-0.0186046511628,-0.0139534883721,,0,0.00737100737101,0.0859950859951,0.0589046493302,0.126952510745,0.0129352826831,0.0129984671402,-6.31844570672e-05,0.0514499990307,27.2936562761,"",190550,0.128312778798,1.05890464933,1.1283127788,1311282,1321491.6,2.51177911384,131997741,0.196317214578,214922.154687,191157.845313,1.00327572378,105112,-141757,-1043275,-129436,168643,222678,34589,-10402,274401,,,,,,,,,,,,,,,0.00145411060944,-0.00226003563442,0.0550569459016,0.0587710921455,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-09-23T00:00:00.000+09:00",216500,218500,207000,211000,1231875,-0.0186046511628,0.0571142284569,0.0597689603214,56.4734553453,204605.334319,201427.390791,3177.94352763,2871.32505364,306.618473989,203635,191276,11093.0533779,0.0350887435249,0.120022156983,-0.126276777716,,,,,"2026-09-28T06:50:16.000+09:00",2672,-126296,0,0.0165876777251,0.021327014218,,1,0.00697674418605,0.053488372093,0.0361676529084,0.103118007487,0.0150613437328,0.0136081756096,0.00145316812317,0.0525737126915,26.2836613694,"",190745,0.106188890928,1.03616765291,1.10618889093,1436033.2,1337201.75,0.921233463836,130765866,0.182262250255,215855.355969,191414.644031,0.801341467422,-132368,-318831,-1065264,39670,229436,195918,105317,105274,317973,,,,,,,,,,,,,,,0.00897845654903,0.0121047963758,-0.0275831077118,-0.0307094475385,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-09-28T00:00:00.000+09:00",218000,222500,212000,214500,1651546,0.0165876777251,0.0751879699248,0.0757271815446,58.4036540277,206127.590578,202395.732214,3731.85836337,3043.43171558,688.426647789,204390,191796,11122.1209938,0.0351993673487,0.12648297307,0.341665192704,,,,,"2026-09-29T06:50:15.000+09:00",-966,160456,0,0.00699300699301,,,,0.0331753554502,0.0497630331754,0.0494642595039,0.11837577426,0.017397941088,0.0141884928465,0.00320944824144,0.0518513799243,26.5932873942,"",190970,0.123213070116,1.0494642595,1.12321307012,1640608.2,1366482.25,1.20861138152,132417412,0.199784446523,217315.927433,191464.072567,0.891074452974,-1080838,-1004748,-1890789,682734,617658,776028,369473,364401,527040,,,,,,,,,,,,,,,-0.026999316473,0.00248673740053,0.0435869941981,0.0141009403246,,,0,0,
"066570","LG전자","KOSPI","KRW","1d","2026-09-29T00:00:00.000+09:00",214000,216000,210000,216000,1025980,0.00699300699301,0.0870659285355,0.0832497492477,59.2379341704,207646.422797,203403.455754,4242.96704251,3283.33878097,959.628261541,205220,192240,10756.2552085,0.0351899622496,0.133020794429,-0.415267596483,,,,,"2026-09-30T06:50:15.000+09:00",686,41057,0,-0.0115740740741,,,,-0.002331002331,0.027972027972,0.0525289932755,0.123595505618,0.0196433659375,0.0152006425045,0.00444272343306,0.0497974778171,26.124192498,"",191363.333333,0.128742880036,1.05252899328,1.12874288004,1616442.6,1371475.1,0.748085036323,133443392,0.236461383805,218869.263716,191570.736284,0.89489309548,-896649,-809016,-1665960,504773,408084,511925,356717,376299,564223,,,,,,,,,,,,,,,-0.00274756376873,0.00380353894493,0.00974057076174,0.00318946804808,,,0,0,
"066570","LG전자","KOSPI","KRW","1d","2026-09-30T00:00:00.000+09:00",216000,221000,212000,213500,1192893,-0.0115740740741,0.04914004914,-0.00697674418605,57.1795296057,208546.973136,204151.34792,4395.62521514,3505.7960678,889.829147335,205145,192948,10630.8084079,0.0309888325985,0.131112048762,-0.143562031405,,,,,"2026-10-01T06:50:15.000+09:00",-546,1078,0,-0.00702576112412,,,,0,0.0416666666667,0.0407272904531,0.106515745175,0.0205884085018,0.0164205904815,0.00416781802031,0.0497930136201,26.2632841189,"",191775,0.113283796115,1.04072729045,1.11328379612,1684317.8,1306559.8,0.913002986928,132250499,0.107225325622,218593.490622,191696.509378,0.810629654846,-884993,-1075972,-1917962,545741,617740,700063,310780,436176,627274,,,,,,,,,,,,,,,-0.00476945221888,0.00718992704166,-0.00680462185519,-0.0187640011157,,,0,0,
"066570","LG전자","KOSPI","KRW","1d","2026-10-01T00:00:00.000+09:00",214500,214500,205000,212000,807172,-0.00702576112412,-0.0139534883721,0.0469135802469,55.923892454,209078.208038,204732.729556,4345.47848184,3673.73255061,671.745931229,205620,193796,10550.0363788,0.0280460674648,0.133350764721,-0.584782342257,,,,,"2026-10-02T06:50:15.000+09:00",-468,-122247,0,0.0165094339623,,,,0.00468384074941,0.0444964871194,0.031028110106,0.0939338273236,0.0204975400087,0.0173289271255,0.00316861288316,0.0497643225413,25.8656336133,"",192116.666667,0.103496139499,1.03102811011,1.1034961395,1181893.2,1273944.75,0.633600476002,131443327,0.135572088193,219329.792121,191910.207879,0.732680406227,-32926,-1142786,-1735040,-14609,732485,681562,79355,409167,488315,,,,,,,,,,,,,,,0.0194953524694,0.0448411632064,-0.0265211135935,-0.0518669243305,,,0,0,
"066570","LG전자","KOSPI","KRW","1d","2026-10-02T00:00:00.000+09:00",212500,216500,208500,215500,804074,0.0165094339623,0.021327014218,0.0922453117081,58.2288427006,210066.176032,205530.305144,4535.87088758,3846.160218,689.710669577,206530,194610,10367.8909231,0.0274129430383,0.133596193855,-0.575266239537,,,,,"2026-10-05T04:00:22.000+09:00",4109,39718,0,,,,,0.00235849056604,0.0377358490566,0.0434319469326,0.10734289091,0.0210481247684,0.0178476112204,0.00320051354792,0.0481108627524,25.8781627723,"",192628.333333,0.11873469635,1.04343194693,1.11873469635,1096333,1265553.9,0.635353421138,132247401,0.206636477514,220325.810958,192734.189042,0.825098684921,-306848,-983496,-1210575,228775,597189,361923,115330,386312,418617,,,,,,,,,,,,,,,0.00464615892187,-0.00111820550381,0.0118632750404,0.0176276394661,,,0,0,
"080220","제주반도체","KOSDAQ","KRW","1d","2022-08-29T00:00:00.000+09:00",4400,4440,4375,4405,454149,,,,,4405,4405,0,0,0,,,,,,,,,,,"2023-06-14T20:52:17.000+09:00",0,-1502,0,0.0181611804767,-0.0261066969353,-0.195232690125,0,,,,,0,0,0,,21.4166761559,"train",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-08-30T00:00:00.000+09:00",4405,4495,4400,4485,232876,0.0181611804767,,,,4417.30769231,4410.92592593,6.38176638177,1.27635327635,5.10541310541,,,,,,,,,,,"2023-06-14T20:52:19.000+09:00",0,56711,0,0.0245261984392,-0.041248606466,-0.219620958751,0,0,0.0215664018161,,,0.00142291335156,0.000284582670313,0.00113833068125,,20.7667551775,"train",,,,,,,,232876,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00990568175731,0.0219646360384,0.00825549871942,-0.00380345556168,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-08-31T00:00:00.000+09:00",4425,4595,4420,4595,244978,0.0245261984392,,,,4444.64497041,4424.56104252,20.0839278902,5.03786819912,15.0460596911,,,,,,,,,,,"2023-06-14T20:52:20.000+09:00",0,36087,0,-0.0293797606094,-0.0924918389554,-0.233949945593,0,-0.0133779264214,0.0390189520624,,,0.00437082217414,0.00109638045683,0.00327444171732,,20.8416477253,"train",,,,,,,,477854,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00861713716834,0.012571830067,0.0159090612709,0.0119543683722,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-01T00:00:00.000+09:00",4535,4580,4460,4460,233629,-0.0293797606094,,,,4447.00728266,4427.18615049,19.821132173,7.99452099389,11.8266111791,,,,,,,,,,,"2023-06-14T20:52:21.000+09:00",0,-62095,0,-0.012331838565,-0.0582959641256,-0.161434977578,0,-0.0130576713819,0.0261153427639,,,0.00444420003878,0.00179249349639,0.0026517065424,,20.764393712,"train",,,,,,,,244225,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0228312534132,-0.0231958762887,-0.0065485071962,-0.0061838843207,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-02T00:00:00.000+09:00",4470,4530,4320,4405,183704,-0.012331838565,,,,4440.54462379,4425.54273193,15.001891857,9.39599516651,5.60589669045,,,,,,,,,,,"2023-06-14T20:52:23.000+09:00",0,-2361,0,-0.0261066969353,-0.00227014755959,-0.16685584563,0,0.00224215246637,0.0470852017937,,,0.00340565081883,0.00213302954972,0.00127262126911,,20.5115765852,"train",,,,,269867.2,,,60521,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00256663948237,-0.00309518977065,-0.00976519908266,-0.00923664879437,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-05T00:00:00.000+09:00",4330,4405,4260,4290,254828,-0.0261066969353,-0.0261066969353,,,4417.38391244,4415.50252957,1.88138287024,7.89307270725,-6.01168983701,,,,,,,,,,,"2023-06-14T20:52:24.000+09:00",0,6506,0,0.002331002331,0.004662004662,-0.113053613054,1,-0.0170261066969,0.0329171396141,,,0.000438550785604,0.00183987708794,-0.00140132630233,,20.8123860996,"train",,,,,230003,,,-194307,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00237817556995,-0.0183870310989,-0.0237285213653,-0.00771966583641,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-06T00:00:00.000+09:00",4255,4345,4255,4300,197972,0.002331002331,-0.041248606466,,,4399.32484898,4406.94678663,-7.62193765063,4.79007063567,-12.4120082863,,,,,,,,,,,"2023-06-14T20:52:25.000+09:00",0,28330,0,-0.0302325581395,0.00232558139535,-0.111627906977,1,-0.00815850815851,0.020979020979,,,-0.00177254363968,0.00111396991527,-0.00288651355496,,20.5622511884,"train",,,,,223022.2,,,3665,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00263762231245,0.0104092399829,-0.000306619981452,-0.00807823765189,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-07T00:00:00.000+09:00",4250,4265,4100,4170,293692,-0.0302325581395,-0.0924918389554,,,4364.04410299,4389.39517281,-25.3510698234,-1.23815745614,-24.1129123673,,,,,,,,,,,"2023-06-14T20:52:27.000+09:00",0,19448,0,0.00719424460432,0.0119904076739,-0.146282973621,1,-0.0116279069767,0.0383720930233,,,-0.00607939324302,-0.000296920253271,-0.00578247298975,,20.9259581937,"train",,,,,232765,,,-290027,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0139251956415,-0.0144587278372,-0.016307362498,-0.0157738303023,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-08T00:00:00.000+09:00",4200,4270,4170,4200,203339,0.00719424460432,-0.0582959641256,,,4338.80654868,4375.36590075,-36.559352069,-8.30239637871,-28.2569556903,,,,,,,,,,,"2023-06-14T20:52:28.000+09:00",0,15357,0,0.0464285714286,0.0119047619048,-0.115476190476,1,0.00719424460432,0.0239808153477,,,-0.00870460763548,-0.00197676104255,-0.00672784659293,,20.5654696214,"train",,,,,226707,,,-86688,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00329060872053,0.0125229435426,0.00390363588378,-0.0053286989383,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-13T00:00:00.000+09:00",4400,4435,4250,4395,497257,0.0464285714286,-0.00227014755959,,,4347.45169504,4376.82027847,-29.3685834345,-12.5156337899,-16.8529496446,,,,,,,,,,,"2023-06-14T20:52:30.000+09:00",0,80256,0,-0.0193401592719,-0.037542662116,-0.205915813424,0,0.047619047619,0.0440476190476,,,-0.00668227154368,-0.0028476982457,-0.00383457329797,,21.5050850846,"train",,,,,289417.6,,,410569,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.0273709463654,0.0244018462092,0.0190576250632,0.0220267252193,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-14T00:00:00.000+09:00",4210,4405,4205,4310,261719,-0.0193401592719,0.004662004662,,,4341.6898958,4371.87062821,-30.1807324138,-16.0486535147,-14.1320788992,,,,,,,,,,,"2023-06-14T20:52:31.000+09:00",0,-5452,0,0,-0.0348027842227,-0.140371229698,0,-0.0420932878271,0.0455062571104,,,-0.00700249011922,-0.00372358550224,-0.00327890461698,,20.8437198721,"train",,,,,290795.8,,,148850,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0155621055382,-0.0173947966214,-0.00377805373372,-0.00194536265046,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-15T00:00:00.000+09:00",4355,4370,4290,4310,157992,0,0.00232558139535,,,4336.81452722,4367.28761872,-30.4730915012,-18.933541112,-11.5395503892,,,,,,,,,,,"2023-06-14T20:52:32.000+09:00",0,-32524,0,-0.0208816705336,-0.0556844547564,-0.126450116009,0,0.0104408352668,0.0185614849188,,,-0.00707032285411,-0.00439293297261,-0.0026773898815,,20.3389928624,"train",,,,,282799.8,,,148850,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00397690987053,-0.00197974276117,0.00397690987053,0.00197974276117,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-16T00:00:00.000+09:00",4255,4310,4215,4220,152272,-0.0208816705336,0.0119904076739,,,4318.84306149,4356.37742474,-37.5343632477,-22.6537055391,-14.8806577086,,,,,,,,,,,"2023-06-14T20:52:34.000+09:00",0,-19541,0,0.00710900473934,-0.0568720379147,-0.0983412322275,0,-0.0127610208817,0.0220417633411,,,-0.00889439887387,-0.00536817666804,-0.00352622220583,,20.2810140829,"train",,,,,254515.8,,,-3422,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00793145226765,-0.0145127850726,-0.012950218266,-0.00636888546108,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-19T00:00:00.000+09:00",4260,4380,4220,4250,286264,0.00710900473934,0.0119047619048,,,4308.25182126,4348.4976155,-40.2457942372,-26.1721232787,-14.0736709585,,,,,,,,,,,"2023-06-14T20:52:35.000+09:00",0,-36571,0,-0.00470588235294,-0.118823529412,-0.122352941176,0,0.00947867298578,0.0379146919431,,,-0.00946959864404,-0.00615814665382,-0.00331145199022,,20.9193440037,"train",,,,,271100.8,,,282842,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0113816634351,-0.0235442314685,0.0184906681745,0.0306532362078,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-20T00:00:00.000+09:00",4255,4330,4225,4230,179262,-0.00470588235294,-0.037542662116,,41.935483871,4296.21307953,4339.72001435,-43.5069348217,-29.6390855873,-13.8678492343,,,144.642857143,,,,,,,,"2023-06-14T20:52:36.000+09:00",0,-24568,0,-0.016548463357,-0.10756501182,-0.132387706856,0,0.00117647058824,0.0247058823529,,,-0.010285327381,-0.00700687602537,-0.00327845135564,0.0341945288754,20.4465609752,"train",,,,,207501.8,,,103580,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.00517477055263,0.0112247476427,-0.00988065290557,-0.0159306299956,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-21T00:00:00.000+09:00",4210,4235,4110,4160,200320,-0.016548463357,-0.0348027842227,,39.211136891,4275.25722114,4326.40742069,-51.1501995551,-33.9413083809,-17.2088911742,,,143.239795918,,,,,,,,"2023-06-14T20:52:38.000+09:00",0,-12807,0,-0.0216346153846,-0.147836538462,-0.125,0,-0.00472813238771,0.0295508274232,,,-0.0122957210469,-0.00815896836079,-0.00413675268612,0.0344326432496,20.5409417213,"train",,,,,195222,,,-96740,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00871676837638,-0.00718090353127,-0.0078316949806,-0.00936755982571,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-22T00:00:00.000+09:00",4115,4115,4000,4070,214710,-0.0216346153846,-0.0556844547564,,35.9751105289,4243.67918712,4307.41427842,-63.7350913029,-39.9000649653,-23.8350263376,,,144.436953353,,,,,,,,"2023-06-14T20:52:39.000+09:00",0,-36189,0,-0.022113022113,-0.140049140049,-0.0786240786241,0,-0.0108173076923,0.0276442307692,,,-0.0156597275929,-0.00980345576543,-0.00585627182743,0.035488194927,20.588441839,"train",,,,,206565.6,,,-311450,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00634796204856,-0.00460994317053,-0.0152866533361,-0.0170246722141,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-23T00:00:00.000+09:00",4000,4100,3950,3980,231149,-0.022113022113,-0.0568720379147,,33.0387405,4203.11315833,4283.16136891,-80.0482105777,-47.9296940878,-32.1185164899,,,144.834313828,,,,,,,,"2023-06-14T20:52:40.000+09:00",0,-15670,0,-0.0590452261307,-0.115577889447,-0.035175879397,0,-0.017199017199,0.036855036855,,,-0.020112615723,-0.0120426367055,-0.00806997901757,0.0363905311125,20.6398549026,"train",,,,,222341,,,-542599,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0181408131852,-0.0293448317164,-0.00397220892781,0.00723180960335,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-26T00:00:00.000+09:00",3890,3945,3700,3745,499154,-0.0590452261307,-0.118823529412,,26.871272382,4132.6342109,4243.2975638,-110.663352909,-60.476425852,-50.1869270569,,,154.489005697,,,,,,,,"2023-06-14T20:52:42.000+09:00",0,10448,0,0.00801068090788,-0.00133511348465,0.00934579439252,0,-0.0226130653266,0.0615577889447,,,-0.029549626945,-0.0161485783316,-0.0134010486133,0.0412520709471,21.3488468408,"train",,,,,264919,,,-1041753,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0301572052402,-0.0507156959526,-0.0288880208905,-0.00832953017804,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-27T00:00:00.000+09:00",3675,3820,3630,3775,359808,0.00801068090788,-0.10756501182,,28.7010759998,4077.61356307,4208.60885537,-130.995292309,-74.5801991434,-56.4150931656,4237.75,,157.02550529,0.022710858152,0.200227895219,0.902862375345,,,,,"2023-06-14T20:52:43.000+09:00",0,26457,0,-0.0609271523179,-0.0278145695364,0.0185430463576,0,-0.018691588785,0.0507343124166,-0.109197097516,,-0.0347007396845,-0.0197563441439,-0.0149443955406,0.0415961603417,21.0294814972,"train",,,0.890802902484,,301028.2,266953.7,1.34782923031,-681945,,4662.00788148,3813.49211852,-0.045364058274,,,,,,,,,,,,,,,,,,,,,,,,0.00131475861572,0.00829036497826,0.00669592229216,-0.000279684070386,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-28T00:00:00.000+09:00",3755,3795,3505,3545,433185,-0.0609271523179,-0.147836538462,-0.195232690125,23.786948111,3995.6730149,4159.45264387,-163.779628964,-92.4200851074,-71.3595438562,4194.75,,166.523683484,0.0254332909876,0.244505816871,1.65587550154,,,,,"2023-06-14T20:52:44.000+09:00",0,-13047,0,-0.0126939351199,0.0733427362482,0.0380818053597,1,-0.00529801324503,0.076821192053,-0.154896000954,,-0.0462001774228,-0.0260705458695,-0.0201296315532,0.046974240757,21.1522136071,"train",,,0.845103999046,,347601.2,265905.5,1.6290937946,-1115130,-0.209685395751,4707.57038766,3681.92961234,-0.133506404615,,,,,,,,,,,,,,,,,,,,,,,,-0.024538415188,-0.0347223216972,-0.0363887371299,-0.0262048306207,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-29T00:00:00.000+09:00",3610,3680,3485,3500,323038,-0.0126939351199,-0.140049140049,-0.219620958751,22.9586917605,3919.41562799,4110.60429988,-191.188671882,-112.173802462,-79.0148694193,4145.5,,168.557706092,0.024570693353,0.278390862865,0.518681340203,,,,,"2023-06-14T20:52:46.000+09:00",0,12132,0,0.00571428571429,0.0914285714286,0.0928571428571,1,0.0183356840621,0.0550070521862,-0.155711011941,,-0.0546253348233,-0.0320496578464,-0.0225756769769,0.0481593445977,20.8460434907,"train",,,0.844288988059,,369266.8,270413.6,1.19460707598,-1438168,-0.308979282107,4722.534661,3568.465339,-0.0593251529093,,,,,,,,,,,,,,,,,,,,,,,,0.00075600772603,0.00178075890008,-0.0134499428459,-0.01447469402,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-09-30T00:00:00.000+09:00",3405,3535,3385,3520,272720,0.00571428571429,-0.115577889447,-0.233949945593,24.2216052889,3857.96706984,4066.85583322,-208.888763377,-131.516794645,-77.3719687318,4091.75,,167.232155657,0.023490078512,0.292968518699,0.00907589130446,,,,,"2023-06-14T20:52:47.000+09:00",0,68112,0,0.0625,0.0113636363636,0.0909090909091,1,-0.0271428571429,0.0428571428571,-0.139732388342,,-0.0593433986866,-0.0373627257515,-0.0219806729352,0.0475091351298,20.6824171764,"train",,,0.860267611658,,377581,271800.7,1.00338225766,-1165448,-0.302299074285,4691.12696819,3492.37303181,0.0230464045658,,,,,,,,,,,,,,,,,,,,,,,,-0.007112159305,-0.00358481342676,0.0128264450193,0.00929909914104,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-04T00:00:00.000+09:00",3650,3740,3610,3740,259701,0.0625,-0.00133511348465,-0.161434977578,36.5441166969,3839.81828987,4042.64429002,-202.826000151,-145.778635746,-57.0473644048,4055.75,,171.001287396,0.028317621927,0.29244252607,-0.132761282014,,,,,"2023-06-14T20:52:48.000+09:00",0,60038,0,-0.0187165775401,-0.00668449197861,0.0173796791444,0,0.0369318181818,0.0369318181818,-0.0778524317327,,-0.0542315508426,-0.038978244852,-0.0152533059906,0.0457222693571,20.6941271397,"train",,,0.922147568267,,329690.4,273104.3,0.950922413159,-905747,-0.210537146431,4648.78688755,3462.71311245,0.233785531198,,,,,,,,,,,,,,,,,,,,,,,,0.025001275812,0.0358879060433,0.037498724188,0.0266120939567,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-05T00:00:00.000+09:00",3820,3870,3640,3670,263047,-0.0187165775401,-0.0278145695364,-0.16685584563,34.6153378046,3813.69239912,4015.04100927,-201.348610158,-156.892630629,-44.455979529,4019,,175.215481153,0.0283964366609,0.295101220285,-0.141797203062,,,,,"2023-06-14T20:52:50.000+09:00",0,-71817,0,0.0367847411444,-0.0490463215259,0.0190735694823,0,0.0213903743316,0.0614973262032,-0.0868375217716,,-0.0548633815144,-0.0427500355936,-0.0121133459207,0.0477426379164,20.6880349445,"train",,,0.913162478228,,310338.2,277071.45,0.949383272798,-1168794,-0.22184079233,4612.00590216,3425.99409784,0.205736487,,,,,,,,,,,,,,,,,,,,,,,,0.00264327548905,-0.0164324975961,-0.0213598530292,-0.00228407994399,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-06T00:00:00.000+09:00",3725,3830,3700,3805,268104,0.0367847411444,0.0733427362482,-0.113053613054,41.0746671919,3812.35510694,3999.48241599,-187.12730905,-162.939566313,-24.187742737,3994.75,,174.128661071,0.0297431541779,0.293546818434,-0.0974842983135,,,,,"2023-06-14T20:52:51.000+09:00",0,78304,0,0.00394218134034,-0.0262812089356,-0.0249671484888,0,0.0149863760218,0.0354223433243,-0.0474998435447,,-0.049179319067,-0.0428224878615,-0.00635683120552,0.0457631172328,20.7432015152,"train",,,0.952500156455,,277322,277735.25,0.965322190827,-900690,-0.127168409483,4581.07307647,3408.42692353,0.338186481468,,,,,,,,,,,,,,,,,,,,,,,,0.0102202038624,0.0301602124493,0.026564537282,0.00662452869512,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-07T00:00:00.000+09:00",3740,3940,3730,3820,386682,0.00394218134034,0.0914285714286,-0.111627906977,41.7630849778,3813.53124434,3986.18742222,-172.656177879,-164.882888626,-7.77328925321,3970.75,,176.690899566,0.0297665318262,0.288880089865,0.997741543147,,,,,"2023-06-14T20:52:52.000+09:00",0,5141,0,-0.0680628272251,-0.0143979057592,-0.00261780104712,0,-0.0170827858081,0.0551905387648,-0.0379651199396,,-0.0451979523245,-0.0431630598498,-0.00203489247466,0.04625416219,21.1133636311,"train",,,0.96203488006,,290050.8,287170.75,1.34652293104,-514008,-0.0901333091897,4544.28530842,3397.21469158,0.368578274268,,,,,,,,,,,,,,,,,,,,,,,,-0.00224321449957,-0.0106514072039,0.00618539583991,0.0145935885442,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-11T00:00:00.000+09:00",3690,3690,3525,3560,270050,-0.0680628272251,0.0113636363636,-0.146282973621,34.285981417,3774.52643752,3954.61798353,-180.091546018,-167.924620105,-12.1669259133,3940.25,,185.141549597,0.0323689468183,0.300728845695,-0.159718245056,,,,,"2023-06-14T20:52:54.000+09:00",0,-21926,0,0.0435393258427,0.0688202247191,0.0941011235955,1,-0.0340314136126,0.0431937172775,-0.0965040289322,,-0.0505875129264,-0.047169837108,-0.00341767581835,0.0520060532575,20.6838782309,"train",,,0.903495971068,,289516.8,285988.65,0.944268242813,-784058,-0.0863724836633,4532.72341713,3347.77658287,0.179099526655,,,,,,,,,,,,,,,,,,,,,,,,-0.0182592572688,-0.0415038153732,-0.0498035699564,-0.026559011852,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-12T00:00:00.000+09:00",3560,4120,3520,3715,5119400,0.0435393258427,-0.00668449197861,-0.115476190476,41.0606660223,3765.36852405,3936.86850327,-171.49997922,-168.639691928,-2.8602872925,3916,,214.774296054,0.0341079631594,0.300124846949,4.34013425973,,,,,"2023-06-14T20:52:55.000+09:00",0,-146763,0,-0.0605652759085,0.00403768506057,0.0444145356662,1,0,0.168539325843,-0.0513278855975,,-0.046164193599,-0.0453942643143,-0.000769929284657,0.0578127311047,23.6686817599,"train",,,0.948672114402,,1261456.6,531791.7,9.62670158259,4335342,0.415767113327,4503.64445033,3328.35554967,0.328978219833,,,,,,,,,,,,,,,,,,,,,,,,0.00474437403915,0.00324122479462,0.0387949518035,0.0402981010481,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-13T00:00:00.000+09:00",3660,3695,3490,3490,582518,-0.0605652759085,-0.0490463215259,-0.205915813424,35.3616590193,3723.00413574,3903.76713266,-180.762996923,-171.064352927,-9.69864399639,3870.75,,215.504703479,0.0339289193781,0.295711945614,0.043955835164,,,,,"2023-06-14T20:52:56.000+09:00",0,-49050,0,0.0616045845272,0.0515759312321,0.121776504298,1,-0.0148048452221,0.0551816958277,-0.0983659497513,,-0.0517945549923,-0.0490155739045,-0.00277898108779,0.0617491987045,21.4327723809,"train",,,0.901634050249,,1325350.8,536054.75,1.08667631431,3752824,0.311745675232,4443.06350674,3298.43649326,0.167358890264,,,,,,,,,,,,,,,,,,,,,,,,-0.0179798135729,-0.0298956332723,-0.0425854623355,-0.0306696426362,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-14T00:00:00.000+09:00",3620,3725,3565,3705,564611,0.0616045845272,-0.0262812089356,-0.140371229698,43.4400170348,3720.2342687,3889.04364135,-168.809372651,-170.613356872,1.80398422026,3840.5,,216.897224659,0.0373353381485,0.280822055059,0.0127103786005,,,,,"2023-06-14T20:52:58.000+09:00",0,185692,0,0.0161943319838,-0.0175438596491,0.085020242915,0,0.0372492836676,0.0458452722063,-0.0352818643406,,-0.0455625837116,-0.0460494890342,0.000486905322606,0.0585417610415,21.4613308156,"train",,,0.964718135659,,1384652.2,551199.35,1.02433175946,4317435,0.378137691926,4379.74855123,3301.25144877,0.374362203021,,,,,,,,,,,,,,,,,,,,,,,,0.0229694803664,0.0408999524241,0.0386351041609,0.0207046321032,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-17T00:00:00.000+09:00",3600,3765,3585,3765,299160,0.0161943319838,-0.0143979057592,-0.126450116009,45.487528042,3727.12130428,3879.85522347,-152.733919189,-167.037469335,14.3035501462,3813.25,,214.261708612,0.0376490724541,0.259540385878,-0.246059282592,,,,,"2023-06-14T20:52:59.000+09:00",0,69642,0,0.0106241699867,-0.00398406374502,0.0557768924303,0,-0.0283400809717,0.0485829959514,-0.0126532485413,,-0.040566778005,-0.0443658617092,0.00379908370416,0.0569088203484,20.8422369674,"train",,,0.987346751459,,1367147.8,558257.75,0.535881499182,4616595,0.400150736824,4308.09618822,3318.40381178,0.451247477349,,,,,,,,,,,,,,,,,,,,,,,,0.00323608506022,0.00554376032083,0.0129582469236,0.010650571663,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-18T00:00:00.000+09:00",3855,3860,3710,3805,407319,0.0106241699867,0.0688202247191,-0.0983412322275,46.8684306299,3739.10264209,3874.31039211,-135.207750018,-160.671525472,25.4637754535,3792.5,,209.671586568,0.0376536069289,0.241708315834,-0.155965520763,,,,,"2023-06-14T20:53:00.000+09:00",0,-47243,0,-0.0197109067017,0.00919842312746,0.0735873850197,1,0.0239043824701,0.0398406374502,0.00329597890573,,-0.0355342312794,-0.0422264193093,0.00669218802984,0.0551042277446,21.1614232122,"train",,,1.00329597891,,1394601.6,571010.1,0.713330639861,5023914,0.440214279923,4250.8393939,3334.1606061,0.513636183324,,,,,,,,,,,,,,,,,,,,,,,,0.0136234012551,0.0221260997067,-0.0029992312684,-0.01150192972,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-19T00:00:00.000+09:00",3800,3830,3730,3730,333602,-0.0197109067017,0.00403768506057,-0.122352941176,44.587728987,3737.70223561,3863.62073343,-125.918497819,-153.720919941,27.8024221225,3766.5,,201.837901813,0.0376956425181,0.216534148458,-0.228587411514,,,,,"2023-06-14T20:53:01.000+09:00",0,-27503,0,-0.0160857908847,0.0134048257373,0.0871313672922,1,-0.00131406044678,0.0262812089356,-0.00969069427851,,-0.0337583104072,-0.0412120428797,0.00745373247251,0.0541120380196,20.9418674581,"train",,,0.990309305721,,437442,573377,0.581819640481,4690312,0.384343111077,4174.28793508,3358.71206492,0.455246346373,,,,,,,,,,,,,,,,,,,,,,,,-0.0055601235583,-0.00936751352049,-0.0141507831434,-0.0103433931812,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-20T00:00:00.000+09:00",3710,3755,3640,3670,194781,-0.0160857908847,0.0515759312321,-0.132387706856,42.7936479979,3727.28650706,3849.27845688,-121.991949824,-147.375125918,25.3831760937,3738.5,,195.635194541,0.0377608072444,0.186897409437,-0.361769633645,,,,,"2023-06-14T20:53:03.000+09:00",0,-873,0,-0.00817438692098,0.0476839237057,0.0899182561308,1,-0.00536193029491,0.0308310991957,-0.0183228567607,,-0.0332403133035,-0.0401567100593,0.00691639675578,0.0533065925179,20.3875780719,"train",,,0.981677143239,,359894.6,574152.95,0.339249323721,4495531,0.382472214068,4087.85798259,3389.14201741,0.401963024443,,,,,,,,,,,,,,,,,,,,,,,,-0.00864827660183,-0.0146547729379,-0.00743751428289,-0.00143101794681,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-21T00:00:00.000+09:00",3645,3845,3620,3640,236602,-0.00817438692098,-0.0175438596491,-0.125,41.8861374271,3713.85781366,3833.77634896,-119.9185353,-141.883807794,21.965272494,3712.5,,197.732680645,0.0376918714256,0.157758678254,-0.323809539446,,,,,"2023-06-14T20:53:04.000+09:00",0,-54539,0,0.0302197802198,0.010989010989,0.0906593406593,1,-0.00681198910082,0.0613079019074,-0.0195286195286,,-0.032944652555,-0.0389790680753,0.00603441552033,0.0543221650124,20.5738736454,"train",,,0.980471380471,,294292.8,575967.05,0.410790860345,4258929,0.378117897543,4005.33954651,3419.66045349,0.376212074387,,,,,,,,,,,,,,,,,,,,,,,,-0.00224066651939,-0.00875903826936,-0.00593372040159,0.000584651348374,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-24T00:00:00.000+09:00",3710,3785,3710,3750,319006,0.0302197802198,-0.00398406374502,-0.0786240786241,46.3765214071,3719.41815002,3827.57069348,-108.152543462,-135.137554928,26.9850114658,3696.5,,193.966060599,0.0383016893884,0.131922498287,-0.250529510684,,,,,"2023-06-14T20:53:05.000+09:00",0,58447,0,0.024,0.02,0.0333333333333,1,0.0192307692308,0.0206043956044,0.0144731502773,,-0.0288406782565,-0.0360366813141,0.00719600305755,0.0517242828264,20.9024763102,"train",,,1.01447315028,,298262,581181.85,0.548891882979,4577935,0.420641577159,3940.32575746,3452.67424254,0.609709492052,,,,,,,,,,,,,,,,,,,,,,,,0.0104106419896,0.0207863835844,0.0198091382302,0.00943339663539,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-25T00:00:00.000+09:00",3760,3955,3725,3840,1303336,0.024,0.00919842312746,-0.035175879397,49.7946488744,3737.96920387,3828.49138286,-90.5221789908,-126.21447974,35.6923007496,3689.5,,196.539913413,0.0384901671915,0.117893119769,0.633923875846,,,,,"2023-06-14T20:53:07.000+09:00",0,-69676,0,-0.015625,0,0.00390625,0,0.00266666666667,0.0613333333333,0.0407914351538,,-0.0235734841122,-0.0328683540991,0.00929486998687,0.0511822691181,22.3336653351,"train",,,1.04079143515,,477465.4,634791.2,2.0531727598,5881271,0.505982912176,3906.98333269,3472.01666731,0.84600352619,,,,,,,,,,,,,,,,,,,,,,,,-0.000487442759015,0.000508351488744,0.024487442759,0.0234916485113,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-26T00:00:00.000+09:00",3840,3860,3755,3780,350645,-0.015625,0.0134048257373,0.00934579439252,47.615556891,3744.43548019,3824.89942857,-80.4639483768,-117.064373468,36.6004250909,3691.25,,190.00134817,0.036320736486,0.119088393252,-0.262030188594,,,,,"2023-06-14T20:53:08.000+09:00",0,-13622,0,0.0171957671958,0.00661375661376,0.0357142857143,1,0,0.02734375,0.0240433457501,,-0.0212867588298,-0.0309694109703,0.00968265214045,0.0502649069232,21.005008884,"train",,,1.02404334575,,480874,627365.75,0.558916389682,5530626,0.523807603459,3911.0425158,3471.4574842,0.701894954609,,,,,,,,,,,,,,,,,,,,,,,,0.00648301842895,-0.00824562676925,-0.022108018429,-0.00737937323075,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-27T00:00:00.000+09:00",3875,3950,3810,3845,1007406,0.0171957671958,0.0476839237057,0.0185430463576,50.1601391752,3759.90694478,3826.38835979,-66.4814150082,-106.947781776,40.4663667676,3694.75,,188.572680443,0.0364626454751,0.122943508579,0.328821607221,,,,,"2023-06-14T20:53:09.000+09:00",0,-2579,0,-0.0429128738622,-0.0273081924577,0.0351105331599,0,0.0251322751323,0.037037037037,0.0406658095947,,-0.0172903550086,-0.027814767692,0.0105244126834,0.0490436099982,22.0774181504,"train",,,1.04066580959,,643399,659745.65,1.52696118572,6538032,0.547178825658,3921.87276416,3467.62723584,0.830768253361,,,,,,,,,,,,,,,,,,,,,,,,0.0174345205285,0.017448072954,-0.000238753332692,-0.000252305758256,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-28T00:00:00.000+09:00",3795,3805,3675,3680,411443,-0.0429128738622,0.010989010989,0.0380818053597,44.2801261478,3747.61356866,3815.54477758,-67.9312089216,-99.1444672049,31.2132582833,3701.5,,187.246060412,0.035104453372,0.117090297678,-0.233765784152,,,,,"2023-06-14T20:53:11.000+09:00",0,-83800,0,0.039402173913,0.00815217391304,0.0692934782609,1,-0.0130039011704,0.0338101430429,-0.00580845603134,,-0.0184595676417,-0.0269414313057,0.00848186366395,0.0508820816336,21.1380938037,"train",,,0.994191543969,,678367.2,658658.55,0.624668122808,6126589,0.549732406875,3918.20486843,3484.79513157,0.45039336182,,,,,,,,,,,,,,,,,,,,,,,,-0.0089043070981,-0.0107324231394,-0.0340085667641,-0.0321804507227,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-10-31T00:00:00.000+09:00",3755,3865,3740,3825,526952,0.039402173913,0.02,0.0928571428571,49.8443911294,3759.51917348,3816.24516443,-56.7259909458,-90.6607719531,33.9347810073,3717.75,,187.085627525,0.0358070226245,0.108708815562,-0.134475082268,,,,,"2023-06-14T20:53:12.000+09:00",0,163401,0,0.00392156862745,-0.00392156862745,-0.00130718954248,0,0.0203804347826,0.0339673913043,0.028848093605,,-0.0148303244303,-0.0237021626021,0.00887183817184,0.0489112751699,21.4241784885,"train",,,1.02884809361,,719956.4,668854.25,0.787842792357,6653541,0.60489329327,3919.82609953,3515.67390047,0.76537032398,,,,,,,,,,,,,,,,,,,,,,,,0.0111135602187,0.0111978825822,0.0282886136944,0.0282042913308,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-01T00:00:00.000+09:00",3825,3840,3765,3840,224059,0.00392156862745,0,0.0909090909091,50.3962400741,3771.9008391,3818.00478188,-46.1039427774,-81.749406118,35.6454633406,3733.75,,179.079511273,0.0358075999819,0.100181355314,-0.418825453393,,,,,"2023-06-14T20:53:13.000+09:00",0,-5322,0,-0.00911458333333,0.0143229166667,0.00260416666667,1,0,0.0196078431373,0.0284566454637,,-0.0120062350983,-0.0212889078432,0.00928267274494,0.0466352893941,20.5728923358,"train",,,1.02845664546,,504101,666421.2,0.336212293366,6877600,0.603450790581,3920.7760677,3546.7239323,0.784051312487,,,,,,,,,,,,,,,,,,,,,,,,0.0181417067418,0.00678814375908,-0.0142201381143,-0.00286657513163,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-02T00:00:00.000+09:00",3820,3825,3770,3805,207762,-0.00911458333333,0.00661375661376,0.0173796791444,49.0403765593,3776.9930177,3817.0414647,-40.0484470013,-73.4092142946,33.3607672934,3737,,171.288117611,0.0333772080707,0.101465897361,-0.431363582683,,,,,"2023-06-14T20:53:15.000+09:00",0,-53798,0,-0.0170827858081,0.0197109067017,0.0170827858081,1,-0.00520833333333,0.0143229166667,0.018196414236,,-0.0105252160319,-0.0192928289868,0.0087676129549,0.0450165880712,20.4882197443,"train",,,1.01819641424,,475524.4,663824.25,0.312977418345,6669838,0.570601706702,3926.58902922,3547.41097078,0.679335271351,,,,,,,,,,,,,,,,,,,,,,,,0.000706571543581,-0.00382829797872,-0.00982115487691,-0.00528628535462,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-03T00:00:00.000+09:00",3720,3775,3675,3740,243594,-0.0170827858081,-0.0273081924577,0.0190735694823,46.5363433246,3771.30178421,3811.33468954,-40.0329053305,-66.7339525018,26.7010471713,3740.5,,168.338966353,0.033329782753,0.10002951301,-0.396410732971,,,,,"2023-06-14T20:53:16.000+09:00",0,3815,0,-0.00802139037433,0.0467914438503,0.0454545454545,1,-0.0223390275953,0.0262812089356,-0.000133671968988,,-0.0107039853825,-0.017843302808,0.00713931742549,0.0450104188109,20.6300990755,"train",,,0.999866328031,,322762,662851.6,0.367494021286,6426244,0.572906363958,3927.58019671,3553.41980329,0.4986636747,,,,,,,,,,,,,,,,,,,,,,,,-0.00329500571277,-0.00464602721654,-0.0137877800954,-0.0124367585916,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-04T00:00:00.000+09:00",3685,3730,3660,3710,177268,-0.00802139037433,0.00815217391304,-0.0249671484888,45.3845180558,3761.87074048,3803.82841624,-41.9576757556,-61.7786971526,19.821021397,3735.75,,162.029040185,0.032375279814,0.0990976371056,-0.454021563427,,,,,"2023-06-14T20:53:17.000+09:00",0,-42361,0,0.0269541778976,0.0835579514825,0.0431266846361,1,-0.0147058823529,0.0187165775401,-0.00689285953289,,-0.0113093465648,-0.0166519399333,0.00534259336846,0.0436735957372,20.3042051478,"train",,,0.993107140467,,275927,658309.8,0.269277473919,6248976,0.543032019271,3920.85199891,3550.64800109,0.430443754925,,,,,,,,,,,,,,,,,,,,,,,,0.00826904004431,-0.00034575655857,-0.0162904304186,-0.00767563381576,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-07T00:00:00.000+09:00",3750,3825,3725,3810,331575,0.0269541778976,-0.00392156862745,-0.00261780104712,49.8411365948,3769.27524195,3804.28557059,-35.0103286441,-56.4250234509,21.4146948068,3735.25,,158.669823029,0.0329253240524,0.0986498952603,-0.305558174898,,,,,"2023-06-14T20:53:19.000+09:00",0,94505,0,0.0223097112861,0.0433070866142,0.0170603674541,1,0.010781671159,0.0269541778976,0.0200120473864,,-0.00918906263625,-0.0148097174412,0.00562065480492,0.0416456228422,20.9569937763,"train",,,1.02001204739,,236851.6,655554.45,0.505793225872,6580551,0.541111344756,3919.49101064,3551.00898936,0.702859286709,,,,,,,,,,,,,,,,,,,,,,,,0.00994707102192,0.00949718255055,0.0170071068757,0.017456995347,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-08T00:00:00.000+09:00",3820,3925,3820,3895,415243,0.0223097112861,0.0143229166667,0.0941011235955,53.3273633921,3788.61751242,3811.00515795,-22.3876455381,-49.6175478683,27.2299023302,3752,,155.550549955,0.0292090264467,0.0950323441282,-0.233973102732,,,,,"2023-06-14T20:53:20.000+09:00",0,55276,0,-0.00385109114249,0.0487804878049,-0.0141206675225,1,0.00262467191601,0.0275590551181,0.0381130063966,,-0.00574779089552,-0.0127387799405,0.00699098904499,0.0399359563428,21.2040681289,"train",,,1.0381130064,,275088.4,662814.1,0.626484862045,6995794,0.586880393764,3930.28067758,3573.71932242,0.901052996706,,,,,,,,,,,,,,,,,,,,,,,,0.0114892127887,0.0183445637277,0.0108204984974,0.00396514755836,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-09T00:00:00.000+09:00",3900,3930,3860,3880,301950,-0.00385109114249,0.0197109067017,0.0444145356662,52.6321532415,3802.67635666,3816.115887,-13.4395303349,-42.3819443616,28.9424140267,3760.25,,149.439796387,0.0278727676248,0.0988133542357,-0.438010369429,,,,,"2023-06-14T20:53:22.000+09:00",0,31578,0,0.0090206185567,0.0451030927835,-0.020618556701,1,0.0012836970475,0.017971758665,0.031846286816,,-0.00346379647806,-0.0109231815365,0.00745938505844,0.03851541144,20.8816071532,"train",,,1.03184628682,,293926,421941.6,0.715620360732,6693844,0.279482042065,3946.03145763,3574.46854237,0.822287276476,,,,,,,,,,,,,,,,,,,,,,,,0.0105750633587,0.00178038215132,-0.0144261545012,-0.00563147329381,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-10T00:00:00.000+09:00",3850,3930,3835,3915,265848,0.0090206185567,0.0467914438503,0.121776504298,54.1346454093,3819.95691717,3823.44063611,-3.48371893255,-34.6022992758,31.1185803433,3781.5,3935,145.551239502,0.0238244422156,0.0800199496205,-0.513098167594,,,,,"2023-06-14T20:53:23.000+09:00",0,24122,0,0.0268199233716,0.021711366539,-0.0446998722861,1,-0.00773195876289,0.0244845360825,0.0353034510115,-0.00508259212198,-0.000889838807805,-0.00883839061962,0.00794855181181,0.0371778389533,20.7632506053,"train",,,1.03530345101,,298376.8,406108.1,0.654623731957,6959692,0.394829357011,3932.79771974,3630.20228026,0.941183119696,,,,,,,,,,,,,,,,,,,,,,,,-0.00914861760181,-0.00954380072768,0.0181692361585,0.0185644192844,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-11T00:00:00.000+09:00",4150,4190,3960,4020,1028406,0.0268199233716,0.0835579514825,0.085020242915,58.3979756584,3850.73277607,3838.00058899,12.7321870827,-25.1354020041,37.8675890868,3797.25,3927.3,154.797579538,0.0207800400192,0.094372498065,1.9720519728,,,,,"2023-06-14T20:53:24.000+09:00",0,-109907,0,-0.0111940298507,-0.0124378109453,-0.0621890547264,0,0.0600255427842,0.058748403576,0.0586608730002,0.02360400275,0.0031672107171,-0.00625258756321,0.00941979828031,0.0385068605815,22.1425577705,"train",,,1.058660873,,468604.4,429297.85,2.39555357661,7988098,0.427519378446,3976.42798414,3618.07201586,1.12158864291,,,,,,,,,,,,,,,,,,,,,,,,0.0336895301449,0.0331176354234,-0.00686960677326,-0.00629771205179,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-14T00:00:00.000+09:00",4020,4040,3970,3975,250227,-0.0111940298507,0.0433070866142,0.0557768924303,55.9956790198,3869.85081052,3848.14869351,21.702117014,-15.7678982005,37.4700152145,3807.75,3917.1,148.740609571,0.0208536728548,0.102085102284,-0.579034748457,,,,,"2023-06-14T20:53:26.000+09:00",0,-2301,0,0.0276729559748,-0.0251572327044,-0.051572327044,0,0,0.0174129353234,0.0439235769155,0.0147813433407,0.005459652079,-0.00396676684289,0.00942641892188,0.0374190212757,20.717903813,"train",,,1.04392357692,,452334.8,426851.2,0.586215992833,7737871,0.365616402156,4002.10727411,3613.39272589,0.930264318032,,,,,,,,,,,,,,,,,,,,,,,,-0.00342708484351,-0.00229753015508,-0.00776694500724,-0.00889649969566,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-15T00:00:00.000+09:00",3965,4085,3905,4085,552607,0.0276729559748,0.0487804878049,0.0735873850197,60.2953486058,3902.95068583,3865.69323473,37.2574510968,-5.16282834103,42.4202794378,3821.75,3906.9,150.973423173,0.0214893368229,0.119750943777,0.386963479518,,,,,"2023-06-14T20:53:27.000+09:00",0,129735,0,-0.00734394124847,-0.0563035495716,-0.0820073439412,0,-0.00251572327044,0.0452830188679,0.0688820566494,0.0455860144872,0.00912055106408,-0.00126385026708,0.0103844013312,0.0369579983287,21.5374793665,"train",,,1.06888205665,,479807.6,434115.6,1.27294895645,8290478,0.376232045105,4050.57908469,3592.92091531,1.07521097101,,,,,,,,,,,,,,,,,,,,,,,,0.00229527407916,0.0211366066288,0.0253776818957,0.00653634934601,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-16T00:00:00.000+09:00",4100,4120,4000,4055,466478,-0.00734394124847,0.0451030927835,0.0871313672922,58.6132599248,3926.34288801,3879.71595808,46.626929924,5.19512331198,41.431806612,3838,3898.8,148.761035803,0.0209760891697,0.128179056043,0.0842140122589,,,,,"2023-06-14T20:53:28.000+09:00",0,16716,0,-0.0135635018496,-0.0345252774353,0.00863131935882,0,0.00367197062423,0.0293757649939,0.0565398645128,0.0400636093157,0.0114986263684,0.00128116481183,0.0102174615566,0.0366858288048,21.3606721055,"train",,,1.05653986451,,512713.2,440759.4,1.05835065571,7824000,0.355487370207,4083.97560855,3592.02439145,0.94110064669,,,,,,,,,,,,,,,,,,,,,,,,-0.00116113581661,-0.00249677835052,-0.00618280543187,-0.00484716289795,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-17T00:00:00.000+09:00",4005,4045,3960,4000,260853,-0.0135635018496,0.021711366539,0.0899182561308,55.5533980343,3937.67475139,3888.62588711,49.0488642767,13.9658715049,35.0829927718,3854.5,3890.7,144.920961817,0.0208597699683,0.126054359197,-0.604522818815,,,,,"2023-06-14T20:53:30.000+09:00",0,-5582,0,-0.0075,-0.005,0.0225,0,-0.0123304562269,0.0209617755857,0.037748086652,0.0280926311461,0.0122622160692,0.00349146787623,0.00877074819295,0.0362302404544,20.7657619503,"train",,,1.03774808665,,511714.2,444063,0.587423406138,7563147,0.345403242333,4097.43826376,3611.56173624,0.799458796129,,,,,,,,,,,,,,,,,,,,,,,,-0.0139457910351,-0.00748216929081,0.000382289185568,-0.00608133255876,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-18T00:00:00.000+09:00",4045,4080,3965,3970,253522,-0.0075,-0.0124378109453,0.0906593406593,53.9005150383,3942.64786656,3894.65359918,47.9942673818,20.7715506803,27.2227167015,3871,3884.3,142.783750259,0.0208397391346,0.117130901153,-0.632666973169,,,,,"2023-06-14T20:53:31.000+09:00",0,-49054,0,-0.0239294710327,-0.0088161209068,0.0251889168766,0,0.01125,0.02875,0.0255747868768,0.0220631774065,0.0120892361163,0.00523212863484,0.00685710748149,0.035965680166,20.7297272579,"train",,,1.02557478688,,356737.4,444909,0.569828886357,7309625,0.342844941325,4097.70685918,3644.29314082,0.718343636265,,,,,,,,,,,,,,,,,,,,,,,,0.000646772278849,-0.00761992569895,-0.00814677227885,0.000119925698945,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-21T00:00:00.000+09:00",3985,3990,3860,3875,252208,-0.0239294710327,-0.0251572327044,0.0333333333333,48.9352718681,3932.24050247,3893.19777702,39.0427254569,24.4257856356,14.6169398213,3877.25,3875.8,141.870625241,0.0208483753636,0.113382508019,-0.622399468912,,,,,"2023-06-14T20:53:32.000+09:00",0,-28398,0,-0.00516129032258,-0.0141935483871,0.0348387096774,0,0.00377833753149,0.0327455919395,-0.000580308208137,-0.000206408999432,0.0100755420534,0.00630342855113,0.00377211350227,0.0366117742556,20.7003103657,"train",,,0.999419691792,,357133.6,441569.1,0.571163154306,7057417,0.280758096524,4097.05616461,3657.44383539,0.494881854192,,,,,,,,,,,,,,,,,,,,,,,,-0.0102189422699,-0.0182396983277,-0.0137105287628,-0.00568977270506,,,0,1,0
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-22T00:00:00.000+09:00",3850,3900,3830,3855,150939,-0.00516129032258,-0.0563035495716,0.00390625,47.934157307,3920.35734825,3890.36831205,29.9890361944,25.5384357474,4.45060044699,3878,3869.5,136.737009152,0.0202602729123,0.113148335033,-0.981712982495,,,,,"2023-06-14T20:53:34.000+09:00",0,-34477,0,0.0155642023346,-0.00129701686122,0.0181582360571,0,-0.00645161290323,0.018064516129,-0.00593089221248,-0.00374725416721,0.00777925711916,0.0066247563547,0.00115450076446,0.0354700412846,20.1817573484,"train",,,0.994069107788,,276800,383949.25,0.393122268112,6906478,0.133508139422,4097.39462163,3658.60537837,0.447583035926,,,,,,,,,,,,,,,,,,,,,,,,-0.00588138045051,-0.00878132958515,0.000720090127926,0.00362003926257,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-23T00:00:00.000+09:00",3875,3925,3875,3915,136028,0.0155642023346,-0.0345252774353,0.0357142857143,51.162092165,3919.53314082,3892.19288153,27.3402592941,25.8988004567,1.44145883739,3884.75,3863.8,131.970079927,0.0201669244185,0.110784676075,-0.974533933824,,,,,"2023-06-14T20:53:35.000+09:00",0,24919,0,0.0166028097063,-0.0114942528736,-0.00638569604087,0,0.00518806744488,0.0129701686122,0.00778685887123,0.0132512034784,0.00698346342123,0.00661527470159,0.000368188719641,0.0337088326761,20.0931866362,"train",,,1.00778685887,,210710,373218.4,0.364472919877,7042506,0.202546283892,4099.93538519,3669.56461481,0.570288230711,,,,,,,,,,,,,,,,,,,,,,,,0.00529670265708,0.0187150759554,0.0102674996775,-0.00315087362078,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-24T00:00:00.000+09:00",3930,3980,3920,3980,183449,0.0166028097063,-0.005,0.0351105331599,54.4562714497,3928.83573454,3898.69711253,30.1386220156,26.7467647685,3.39185724714,3891.5,3855.5,127.186502789,0.020144927007,0.112153341209,-0.750096908045,,,,,"2023-06-14T20:53:36.000+09:00",0,59607,0,-0.0113065326633,-0.0175879396985,-0.00628140703518,0,0.00383141762452,0.0153256704981,0.0227418733136,0.0322915315783,0.00757251809438,0.0067202926554,0.000852225438979,0.031956407736,20.4087290783,"train",3941.33333333,0.00981055480379,1.02274187331,1.0098105548,195229.2,332020.55,0.552523029072,7225955,0.103596449075,4109.72236366,3673.27763634,0.702774817661,,,,,,,,,,,,,,,,,,,,,,,,0.00964429427504,0.0174065243457,0.00695851543121,-0.000803714639447,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-25T00:00:00.000+09:00",3975,3975,3925,3935,116310,-0.0113065326633,-0.0088161209068,0.0692934782609,51.848839049,3929.78408308,3901.3862153,28.3978677716,27.0769853691,1.32088240251,3904.25,3848,122.030324019,0.0176504357587,0.100386090063,-0.992137586308,,,,,"2023-06-14T20:53:38.000+09:00",0,-18176,0,-0.0292249047014,-0.0165184243964,-0.0393900889454,0,-0.00125628140704,0.0125628140704,0.00787603252865,0.0226091476091,0.00721673895086,0.00688106362621,0.000335675324653,0.031011518175,19.9416804824,"train",3933.5,0.000381339773738,1.00787603253,1.00038133977,167786.8,317263.9,0.366603322975,7109645,0.154927175768,4100.21619606,3708.28380394,0.578457409026,,,,,,,,,,,,,,,,,,,,,,,,-0.0014213563918,-0.00631248137412,-0.00988517627151,-0.0049940512892,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-28T00:00:00.000+09:00",3920,3925,3805,3820,241407,-0.0292249047014,-0.0141935483871,-0.00130718954248,45.8119407964,3912.89422414,3895.35760676,17.536617378,25.1689117709,-7.63229439295,3904,3838.2,122.599586589,0.0169979357934,0.100605676363,-0.31217923348,,,,,"2023-06-14T20:53:39.000+09:00",0,-31132,0,0.00785340314136,0.0143979057592,-0.0183246073298,1,-0.00381194409149,0.0304955527319,-0.0215163934426,-0.00474180605492,0.0045907375335,0.00658872035887,-0.00199798282538,0.0320941326148,20.6422452874,"train",3922.41666667,-0.026110603582,0.978483606557,0.973889396418,165626.6,302986.65,0.796757876956,6868238,0.0354301088843,4100.38228026,3707.61771974,0.286131417028,,,,,,,,,,,,,,,,,,,,,,,,-0.0121376945354,-0.0213479469982,-0.017087210166,-0.0078769577032,,,0,1,0
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-29T00:00:00.000+09:00",3800,3850,3775,3850,92713,0.00785340314136,-0.00129701686122,0.00260416666667,47.5282994992,3903.21818966,3891.99778404,11.2204056179,22.3792105403,-11.1588049224,3904.5,3830.8,119.199616118,0.0170638542532,0.100283229826,-1.0089096742,,,,,"2023-06-14T20:53:41.000+09:00",0,14643,0,0.00519480519481,-0.0025974025974,-0.0194805194805,0,-0.00523560209424,0.0196335078534,-0.0139582532975,0.00501200793568,0.00291439106959,0.00581278195852,-0.00289839088893,0.0309609392514,19.6930924091,"train",3910,-0.0153452685422,0.986041746703,0.984654731458,153981.4,296419.35,0.312776476974,6960951,0.0140596421927,4100.27793543,3708.72206457,0.360811689833,,,,,,,,,,,,,,,,,,,,,,,,0.0104307241298,0.0134280540465,-0.00257732098841,-0.00557465090516,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2022-11-30T00:00:00.000+09:00",3850,3970,3805,3870,169969,0.00519480519481,-0.0114942528736,0.0170827858081,48.6949952505,3898.10769894,3890.36831856,7.73938038576,19.4512445094,-11.7118641236,3907.75,3823.2,122.47107211,0.0169547907582,0.0978398372328,-0.613893690839,,,,,"2023-06-14T20:53:42.000+09:00",0,11197,0,0.0103359173127,-0.0180878552972,-0.0413436692506,0,0,0.0428571428571,-0.00966029044847,0.0122410546139,0.00199983989296,0.00502616137194,-0.00302632147898,0.0316462718629,20.304381134,"train",3900.16666667,-0.00773471219179,0.990339709552,0.992265287808,160769.6,294529.7,0.577086113896,7130920,0.0782742793002,4098.91681197,3716.58318803,0.401264242443,,,,,,,,,,,,,,,,,,,,,,,,0.016084556935,0.00274898974627,-0.0108897517402,0.00244581544854,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-01T00:00:00.000+09:00",3965,3970,3895,3910,189546,0.0103359173127,-0.0175879396985,0.0454545454545,51.0397157831,3899.93728372,3891.82251718,8.11476653851,17.1839489152,-9.06918237671,3916.25,3816.8,120.86599553,0.0165414516223,0.0893766812424,-0.501574404297,,,,,"2023-06-14T20:53:43.000+09:00",0,9400,0,-0.0102301790281,-0.0434782608696,-0.0843989769821,0,0.0245478036176,0.0193798449612,-0.00159591445898,0.0244183609306,0.00207538786151,0.00439487184532,-0.00231948398381,0.0309120193172,20.4236796724,"train",3891.91666667,0.00464638245937,0.998404085541,1.00464638246,161989,291827.3,0.649514284647,7320466,0.153210820235,4091.26071396,3741.23928604,0.482143950337,,,,,,,,,,,,,,,,,,,,,,,,0.0029564858667,0.0151602379582,0.00737943144596,-0.0048243206455,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-02T00:00:00.000+09:00",3890,3935,3850,3870,125996,-0.0102301790281,-0.0165184243964,0.0431266846361,48.6455240646,3895.33154776,3890.20603443,5.12551333581,14.7722617993,-9.64674846353,3924.25,3811,118.304138707,0.016617603603,0.0760948300755,-0.793874089364,,,,,"2023-06-14T20:53:45.000+09:00",0,-4243,0,0.00129198966408,-0.0258397932817,-0.0839793281654,0,-0.00511508951407,0.0217391304348,-0.0138242976365,0.0154815009184,0.0013244220506,0.00381712191197,-0.00249269986138,0.0305695448855,20.0050152275,"train",3884.91666667,-0.00383963619983,0.986175702364,0.9961603638,163926.2,289263.7,0.435574875105,7194470,0.163431152958,4073.55756846,3774.94243154,0.318328030659,,,,,,,,,,,,,,,,,,,,,,,,-0.018351990451,-0.0103294625979,0.00812181142286,9.92835697606e-05,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-05T00:00:00.000+09:00",3880,3920,3850,3875,113925,0.00129198966408,0.0143979057592,0.0170603674541,48.9677718225,3892.20361734,3889.07966151,3.12395583129,12.4426006057,-9.31864477444,3927.5,3807.1,114.853843085,0.0156215388039,0.0722406668828,-0.787376226938,,,,,"2023-06-14T20:53:46.000+09:00",0,15906,0,-0.00903225806452,-0.0270967741935,-0.0593548387097,0,0.00258397932817,0.0180878552972,-0.013367281986,0.0178350975808,0.00080618215001,0.0032109937047,-0.00240481155469,0.0296397014412,19.9055965602,"train",3877.83333333,-0.000730648558044,0.986632718014,0.999269351442,138429.8,278381.2,0.409240997596,7308395,0.130727937088,4069.36260959,3785.63739041,0.314961813577,,,,,,,,,,,,,,,,,,,,,,,,-0.00616596763791,0.000504809332151,0.007457957302,0.000787180331932,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-06T00:00:00.000+09:00",3835,3850,3815,3840,121324,-0.00903225806452,-0.0025974025974,-0.0141206675225,46.7560420381,3884.17229159,3885.44413102,-1.27183943101,9.69971259838,-10.9715520294,3924.75,3804.3,110.935711436,0.0149600709088,0.0745717786668,-0.680960507368,,,,,"2023-06-14T20:53:47.000+09:00",0,-24337,0,-0.0104166666667,-0.0234375,0.0104166666667,0,-0.0103225806452,0.00903225806452,-0.0215937320848,0.00938411797177,-0.000331208185159,0.00252596682249,-0.00285717500765,0.0288895081864,19.9594475796,"train",3872.33333333,-0.00834983214255,0.978406267915,0.991650167857,144152,263685.25,0.46010916424,7187071,0.03626994684,4071.08779416,3778.41220584,0.210430239551,,,,,,,,,,,,,,,,,,,,,,,,-0.0108129557066,-0.0189276168658,0.00178069764205,0.00989535880125,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-07T00:00:00.000+09:00",3800,3825,3765,3800,145272,-0.0104166666667,-0.0180878552972,-0.020618556701,44.2937433222,3871.22270827,3879.11493613,-7.89222786237,6.18132450623,-14.0735523686,3920.75,3805.4,108.368874905,0.0150992205056,0.0791285985568,-0.525542252728,,,,,"2023-06-14T20:53:49.000+09:00",0,-23130,0,-0.0157894736842,0.0763157894737,0.0223684210526,1,-0.0104166666667,0.015625,-0.0307976790155,-0.00141903610659,-0.00207690206905,0.00162666434374,-0.00370356641279,0.0285181249749,20.1291194738,"train",3865.66666667,-0.0169871518496,0.969202320985,0.98301284815,139212.6,255851.35,0.567798450155,7041799,0.0679994457719,4075.8717264,3765.6282736,0.110789530243,,,,,,,,,,,,,,,,,,,,,,,,-0.0043248257534,-0.00180696096964,-0.00609184091327,-0.00860970569702,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-08T00:00:00.000+09:00",3780,3800,3735,3740,131872,-0.0157894736842,-0.0434782608696,-0.0446998722861,40.8210744649,3851.03459931,3868.81012605,-17.7755267432,1.38995425634,-19.1654809996,3912,3804.7,105.271098126,0.0152493850927,0.0889688072532,-0.55292083199,,,,,"2023-06-14T20:53:50.000+09:00",0,-38748,0,0.00802139037433,0.0935828877005,0.0441176470588,1,-0.00526315789474,0.0171052631579,-0.0439672801636,-0.0170052829395,-0.00475281463722,0.000371645523085,-0.00512446016031,0.0281473524401,20.0164279266,"train",3854.75,-0.0297684674752,0.956032719836,0.970231532525,127677.8,249152.55,0.529282160668,6909927,-0.00998685343578,4086.02298699,3737.97701301,0.00581241312534,,,,,,,,,,,,,,,,,,,,,,,,-0.00492275926322,-0.00782577213357,-0.010866714421,-0.00796370155064,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-09T00:00:00.000+09:00",3745,3835,3735,3770,95878,0.00802139037433,-0.0258397932817,-0.0621890547264,43.2181685043,3838.56773787,3861.49085745,-22.9231195787,-3.47266051067,-19.450459068,3899.5,3809.2,104.894591117,0.0139583965958,0.0908243238798,-0.91349734105,,,,,"2023-06-14T20:53:52.000+09:00",0,-4294,0,0,0.079575596817,0.0490716180371,1,0.00133689839572,0.0267379679144,-0.0332093858187,-0.0102908747244,-0.00608040307128,-0.000921130108931,-0.00515927296234,0.02782349897,19.7056621121,"train",3845.75,-0.0196970681922,0.966790614181,0.980302931808,121654.2,202526.15,0.473410470697,7005805,-0.242510164737,4076.58472548,3722.41527452,0.13435581571,,,,,,,,,,,,,,,,,,,,,,,,0.00757460735192,0.0097821815528,0.000446783022408,-0.00176079117847,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-12T00:00:00.000+09:00",3735,3960,3700,3770,460769,0,-0.0270967741935,-0.051572327044,43.2181685043,3828.01885512,3854.7137569,-26.6949017766,-8.11710876385,-18.5777930127,3889.25,3814.6,115.973548894,0.0138469154184,0.0936319168917,1.91460411151,,,,,"2023-06-14T20:53:53.000+09:00",0,-92519,0,-0.0053050397878,0.0636604774536,0.051724137931,1,-0.00928381962865,0.0689655172414,-0.0306614385807,-0.0116919205159,-0.0070808758028,-0.00215307924771,-0.0049277965551,0.0307622145608,21.2754823928,"train",3836.75,-0.0173975369779,0.969338561419,0.982602463022,191023,213053.25,2.16269406827,7005805,-0.171803527991,4071.32896639,3707.17103361,0.172532192028,,,,,,,,,,,,,,,,,,,,,,,,-0.00670562234203,-0.00593475934342,0.00670562234203,0.00593475934342,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-13T00:00:00.000+09:00",3790,3835,3745,3750,128653,-0.0053050397878,-0.0234375,-0.0820073439412,41.9057576869,3816.01595434,3846.95718232,-30.9412279797,-12.681932607,-18.2592953727,3872.5,3819.2,114.118295402,0.0119888626473,0.086797928149,-0.605878017169,,,,,"2023-06-14T20:53:54.000+09:00",0,3490,0,0.0906666666667,0.0466666666667,0.06,1,0.0053050397878,0.0238726790451,-0.0316333118141,-0.0181189777964,-0.00825099412792,-0.00338184869521,-0.00486914543272,0.0304315454405,19.9943852576,"train",3828.91666667,-0.0206107036368,0.968366688186,0.979389296363,192488.8,191855.55,0.670572209144,6877152,-0.368330757176,4040.56248838,3704.43751162,0.135552224706,,,,,,,,,,,,,,,,,,,,,,,,-0.000261270448627,-8.38902715249e-05,-0.00504376933917,-0.00522114951627,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-14T00:00:00.000+09:00",3770,4450,3755,4090,16947319,0.0906666666667,0.0763157894737,0.00863131935882,62.6632092589,3858.16734598,3864.960354,-6.79300801944,-11.5041476895,4.71113967007,3874.25,3826.2,155.966988587,0.0238574435619,0.0909394839344,4.35777161022,,,,,"2023-06-14T20:53:56.000+09:00",0,23955,0,0,-0.0488997555012,-0.039119804401,0,0.00533333333333,0.185333333333,0.0556881977157,0.068945690241,-0.00166088215634,-0.00281275004633,0.00115186788999,0.0381337380409,24.9619204572,"train",3826.25,0.0689317216596,1.05568819772,1.06893172166,3552898.2,1015897.6,16.6821134335,23824471,0.787504124431,4050.41114782,3698.08885218,1.11236544685,,,,,,,,,,,,,,,,,,,,,,,,0.0113176530096,0.0193523127692,0.0793490136571,0.0713143538975,,,1,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-15T00:00:00.000+09:00",4070,4250,4050,4090,3977667,0,0.0935828877005,0.0225,62.6632092589,3893.83390813,3881.6299574,12.2039507303,-6.76252800555,18.9664787358,3878.75,3834.6,159.112203688,0.0236339785857,0.0993156857116,0.748859984953,,,,,"2023-06-14T20:53:57.000+09:00",0,-37910,0,-0.00488997555012,-0.0330073349633,-0.039119804401,0,-0.00488997555012,0.0488997555012,0.0544634224944,0.0666040786523,0.0029838510343,-0.00165342983021,0.00463728086451,0.0389027392881,23.5125062736,"train",3823.91666667,0.069583978033,1.05446342249,1.06958397803,4322057.2,1201738.3,3.30992779376,23824471,0.676575091266,4071.36035798,3686.13964202,1.04838691496,,,,,,,,,,,,,,,,,,,,,,,,-0.0159549859331,-0.00866941015089,0.0159549859331,0.00866941015089,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-16T00:00:00.000+09:00",4030,4110,3970,4070,803819,-0.00488997555012,0.079575596817,0.0251889168766,61.1720822031,3920.93638381,3895.58329389,25.3530899133,-0.339404421769,25.6924943351,3883.75,3839.9,157.747046282,0.0235917434991,0.106348625889,-0.114927186493,,,,,"2023-06-14T20:53:58.000+09:00",0,53349,0,-0.014742014742,-0.0712530712531,-0.0356265356265,0,-0.0146699266504,0.0342298288509,0.0479562278725,0.0599234355061,0.00622926042097,-8.33917498205e-05,0.00631265217079,0.03875848803,21.9085276772,"train",3822.41666667,0.0647714142449,1.04795622787,1.06477141424,4463645.4,1229253.15,0.653908432124,23020652,0.639047660769,4090.2657379,3677.2342621,0.950934156144,,,,,,,,,,,,,,,,,,,,,,,,-0.000402376989119,-0.00729230088006,-0.004487598561,0.00240232532994,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-19T00:00:00.000+09:00",4025,4150,3985,4010,720036,-0.014742014742,0.0636604774536,0.0348387096774,56.8049705629,3934.63847861,3904.05860546,30.5798731489,5.84445109237,24.7354220565,3890.5,3843.7,158.265114405,0.0231776900824,0.109822831328,-0.144065128647,,,,,"2023-06-14T20:54:00.000+09:00",0,-61221,0,-0.0211970074813,-0.0648379052369,-0.0236907730673,0,-0.0110565110565,0.0405405405405,0.0307158462923,0.043265603455,0.00762590352841,0.00145746910034,0.00616843442807,0.0394676095772,21.7836030104,"train",3821.41666667,0.0493490633927,1.03071584629,1.04934906339,4515498.8,1252644.55,0.574812703252,22300616,0.608440718478,4104.13286264,3676.86713736,0.779685434448,,,,,,,,,,,,,,,,,,,,,,,,-0.00332624299794,-0.000264841582916,-0.0114157717441,-0.0144771731591,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-20T00:00:00.000+09:00",3995,4070,3920,3925,468031,-0.0211970074813,0.0466666666667,0.0181582360571,51.2256551825,3933.15563574,3905.60981987,27.5458158759,10.1847240491,17.3610918269,3894,3851,157.67474909,0.0236824373216,0.109648362864,-0.216757663977,,,,,"2023-06-14T20:54:01.000+09:00",0,-20272,0,-0.00891719745223,-0.0382165605096,-0.00509554140127,0,-0.00374064837905,0.0374064837905,0.00796096558808,0.019215788107,0.00701804226139,0.00259483415263,0.00442320810875,0.0401719105962,21.3314114428,"train",3820.5,0.02735244078,1.00796096559,1.02735244078,4583374.4,1268499.15,0.3689643781,21832585,0.588337288204,4107.4853625,3680.5146375,0.572604509362,,,,,,,,,,,,,,,,,,,,,,,,-0.00802663072822,-0.0196452971194,-0.0131703767531,-0.00155171036186,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-21T00:00:00.000+09:00",3970,3980,3835,3890,364250,-0.00891719745223,-0.0488997555012,-0.00638569604087,49.0876883904,3926.51630717,3904.45353691,22.0627702532,12.5603332899,9.50243696332,3892.75,3854.5,156.769409869,0.0235390540097,0.109573715512,-0.24816310882,,,,,"2023-06-14T20:54:02.000+09:00",0,40561,0,0.0167095115681,-0.0462724935733,0.0334190231362,0,0.0114649681529,0.0369426751592,-0.000706441461692,0.00921001426904,0.00567166330417,0.00322887745242,0.00244278585175,0.0403006195037,21.0717601614,"train",3822.91666667,0.0175476839237,0.999293558538,1.01754768392,1266760.6,1279910.25,0.284590267169,21468335,0.563548459746,4106.02154053,3679.47845947,0.49355282005,,,,,,,,,,,,,,,,,,,,,,,,-0.0018600345435,0.00365508511939,-0.00705716290873,-0.0125722825716,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-22T00:00:00.000+09:00",4015,4240,3950,3955,4066918,0.0167095115681,-0.0330073349633,-0.00628140703518,53.0100565226,3930.89841376,3908.19771936,22.7006943921,14.5884055103,8.11228888175,3891.5,3863.8,170.571594879,0.0235428404831,0.108696926582,0.695331691337,,,,,"2023-06-14T20:54:04.000+09:00",0,-38641,0,-0.0442477876106,-0.094816687737,0.0113780025284,0,0.0321336760925,0.0745501285347,0.0163176153154,0.023603706196,0.00573974573757,0.00368859810628,0.00205114763129,0.0431280897291,23.5011319027,"train",3825.91666667,0.0337391910435,1.01631761532,1.03373919104,1284610.8,1474083.7,2.75894645603,25535253,0.621039972154,4102.9970449,3680.0029551,0.650120300809,,,,,,,,,,,,,,,,,,,,,,,,0.0119281221151,0.0132067450758,0.00478138945301,0.00350276649231,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-23T00:00:00.000+09:00",3875,3920,3780,3780,561475,-0.0442477876106,-0.0712530712531,-0.0393900889454,43.3309891249,3907.68327318,3898.701592,8.98168117449,13.4670606432,-4.48537946869,3883.75,3865.3,170.88790953,0.0253553340041,0.111164434463,-0.251168663775,,,,,"2023-06-14T20:54:05.000+09:00",0,-53484,0,-0.00793650793651,-0.0621693121693,0.0859788359788,0,-0.0202275600506,0.0353982300885,-0.0267138719022,-0.0220681447753,0.00237610613082,0.00356271445587,-0.00118660832505,0.0452084416747,21.4758018177,"train",3829.83333333,-0.0130118804126,0.973286128098,0.986988119587,1236142,1496341.95,0.375231744322,24973778,0.596926825449,4099.61743617,3667.88256383,0.259690479863,,,,,,,,,,,,,,,,,,,,,,,,-0.0182625926602,-0.0332438253475,-0.0259851949505,-0.0110039622631,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-26T00:00:00.000+09:00",3815,3830,3735,3750,293321,-0.00793650793651,-0.0648379052369,-0.0183246073298,41.9179846716,3883.42430807,3887.68665926,-4.26235118887,9.92117827677,-14.1835294656,3880.25,3865,165.467344564,0.0246133097047,0.114461308399,-0.323985085109,,,,,"2023-06-14T20:54:07.000+09:00",0,2206,0,0.00666666666667,-0.028,0.084,0,0.00925925925926,0.0251322751323,-0.0335674247793,-0.0297542043984,-0.0011366269837,0.00264564754047,-0.00378227452417,0.044124625217,20.8185339713,"train",3834,-0.0219092331768,0.966432575221,0.978090766823,1150799,1498937.65,0.195685924628,24680457,0.594161438269,4102.31924596,3658.18075404,0.206735618796,,,,,,,,,,,,,,,,,,,,,,,,0.00149112456725,0.00496202531646,-0.00942763250376,-0.012898533253,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-27T00:00:00.000+09:00",3710,3800,3705,3775,276280,0.00666666666667,-0.0382165605096,-0.0194805194805,43.5694248325,3866.74364529,3879.33949932,-12.5958540241,5.41777181659,-18.0136258407,3876.5,3864.4,160.433962809,0.0245942061066,0.116845176939,-0.331320799165,,,,,"2023-06-14T20:54:08.000+09:00",0,8015,0,-0.0172185430464,0.0278145695364,0.087417218543,1,-0.0106666666667,0.0253333333333,-0.0261834128724,-0.0231342511127,-0.00333665007261,0.00143517134214,-0.00477182141476,0.0424990629958,20.7653257858,"train",3838.25,-0.0164788640657,0.973816587128,0.983521135934,1112448.8,1508116,0.183195457113,24956737,0.596631359922,4102.9751642,3650.0248358,0.275913618701,,,,,,,,,,,,,,,,,,,,,,,,0.00675401572628,0.0136897564346,-8.73490596167e-05,-0.00702308976795,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-28T00:00:00.000+09:00",3735,3770,3700,3710,262376,-0.0172185430464,-0.0462724935733,-0.0413436692506,40.3565539626,3842.62923833,3866.7958327,-24.1665943762,-0.499101421972,-23.6674929543,3868.5,3864,154.331536894,0.0248101843119,0.122965795121,-0.336448780437,,,,,"2023-06-14T20:54:09.000+09:00",0,-20363,0,-0.0350404312668,0.0471698113208,0.101078167116,1,-0.0105960264901,0.0185430463576,-0.0409719529533,-0.0398550724638,-0.00651390683995,-0.000134528685168,-0.00637937815479,0.0415987970065,20.6963210251,"train",3837.75,-0.0332877336981,0.959028047047,0.966712266302,1092074,1512736.35,0.173444632305,24694361,0.58051890536,4106.34658921,3630.65341079,0.166802032931,,,,,,,,,,,,,,,,,,,,,,,,-0.0224366531064,-0.0167852426192,0.00521811006001,-0.000433300427178,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2022-12-29T00:00:00.000+09:00",3720,3720,3530,3580,452764,-0.0350404312668,-0.094816687737,-0.0843989769821,34.8253286814,3802.22474012,3845.55169695,-43.3269568245,-9.06467250247,-34.262284322,3852,3862.2,156.879284259,0.0256559487042,0.139109741818,-0.289090510644,,,,,"2023-06-14T20:54:11.000+09:00",0,-38756,0,-0.00977653631285,0.090782122905,0.134078212291,1,0.00269541778976,0.0512129380054,-0.0706126687435,-0.0730671637927,-0.0121025019063,-0.00253203142527,-0.009570470481,0.0438210291226,21.2062443774,"train",3836.25,-0.0667970022809,0.929387331256,0.933202997719,369243.2,1525897.25,0.296719847945,24241597,0.554464954963,4119.92536274,3584.07463726,-0.00760405289204,,,,,,,,,,,,,,,,,,,,,,,,-0.0193163629985,-0.0188916330864,-0.0157240682683,-0.0161487981805,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-02T00:00:00.000+09:00",3580,3630,3500,3545,340320,-0.00977653631285,-0.0621693121693,-0.0839793281654,33.494299588,3762.65170318,3823.28860828,-60.6369051036,-19.3791190227,-41.2577860809,3835.75,3860.3,154.959335383,0.0256507016704,0.155999121188,-0.322594363875,,,,,"2023-06-14T20:54:12.000+09:00",0,-145,0,0.0282087447109,0.115655853315,0.150916784203,1,0,0.036312849162,-0.0758000391058,-0.0816775898246,-0.0171049097612,-0.00546660621232,-0.0116383035489,0.0437120833239,20.9109350702,"train",3831.91666667,-0.0748754974665,0.924199960894,0.925124502534,325012.2,1536613.45,0.22147404736,23901277,0.54362426022,4134.93681455,3536.56318545,0.014099576149,,,,,,,,,,,,,,,,,,,,,,,,-0.00479788946521,-0.0114531348908,-0.00497864684764,0.00167659857799,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-03T00:00:00.000+09:00",3505,3785,3450,3645,1689794,0.0282087447109,-0.028,-0.0593548387097,40.4924177168,3744.55144115,3810.08204471,-65.5306035547,-28.6094159291,-36.9211876256,3824.25,3858.2,167.819382856,0.0265851899556,0.161999037172,0.020137275825,,,,,"2023-06-14T20:54:13.000+09:00",0,-38372,0,0.0644718792867,0.0877914951989,0.148148148148,1,-0.0112834978843,0.0944992947814,-0.0468719356737,-0.0552589290343,-0.0179782177105,-0.00784894812869,-0.0101292695818,0.0460409829509,22.5412288306,"train",3829,-0.0480543222774,0.953128064326,0.951945677723,604306.8,1615406.9,1.04604852189,25591071,0.565884545869,4134.01240895,3514.48759105,0.210665344116,,,,,,,,,,,,,,,,,,,,,,,,-0.00314062731672,0.00512278298164,0.0313493720276,0.0230859617292,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-04T00:00:00.000+09:00",3610,4135,3600,3880,7073549,0.0644718792867,0.0278145695364,0.0104166666667,53.0068124012,3765.38968097,3815.26115251,-49.8714715314,-32.8618270495,-17.0096444819,3826.25,3859,194.046569795,0.0302811868491,0.162382789752,1.32383156331,,,,,"2023-06-14T20:54:15.000+09:00",0,39636,0,0.00128865979381,0.0244845360825,0.0734536082474,1,-0.00960219478738,0.146776406036,0.0140476968311,0.00544182430682,-0.0128534720442,-0.00846954305401,-0.00438392899017,0.0500120025244,24.0354633248,"train",3834.33333333,0.0119099365383,1.01404769683,1.01190993654,1963760.6,1963018.15,3.60340478767,32664620,0.648938192446,4136.90857464,3515.59142536,0.586509764074,,,,,,,,,,,,,,,,,,,,,,,,0.016811798006,0.0129194755167,0.0476600812807,0.05155240377,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-05T00:00:00.000+09:00",3905,3930,3840,3885,679292,0.00128865979381,0.0471698113208,0.0223684210526,53.23216968,3783.79126852,3820.42699306,-36.6357245442,-33.6166065485,-3.0191179957,3830.5,3861.1,186.614671952,0.0301684894055,0.162605701664,-0.340408241788,,,,,"2023-06-14T20:54:16.000+09:00",0,103977,0,0.00514800514801,0.011583011583,0.0579150579151,1,0.00644329896907,0.0231958762887,0.0142279075839,0.00618994587035,-0.00943004492771,-0.0086529231785,-0.000777121749214,0.0480346645952,21.6936846215,"train",3837.16666667,0.0124657950745,1.01422790758,1.01246579507,2047143.8,1989719.15,0.341400945958,33343912,0.660950390913,4141.93057011,3519.06942989,0.587499438447,,,,,,,,,,,,,,,,,,,,,,,,0.00384311917659,-0.00548510246171,-0.00255445938277,0.00677376225553,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-06T00:00:00.000+09:00",3885,4020,3845,3905,1114603,0.00514800514801,0.090782122905,0.0441176470588,54.1787303996,3802.43876567,3826.69166024,-24.2528945736,-31.7438641535,7.4909695799,3838.75,3862.3,185.785052527,0.0299108516888,0.161585470337,-0.241207231531,,,,,"2023-06-14T20:54:17.000+09:00",0,129113,0,0.0128040973111,0.00640204865557,0.0742637644046,1,0,0.045045045045,0.0172582220775,0.0110555886389,-0.00621072844394,-0.00812903051306,0.00191830206912,0.0475761978303,22.1940219082,"train",3844.08333333,0.0158468642286,1.01725822208,1.01584686423,2179511.6,2038855.7,0.546680669946,34458515,0.675589449513,4148.89311213,3528.60688787,0.60680553172,,,,,,,,,,,,,,,,,,,,,,,,0.0111805356236,0.0132662666196,-0.0060325304756,-0.0081182614716,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-09T00:00:00.000+09:00",3960,3990,3910,3955,640320,0.0128040973111,0.115655853315,0.0490716180371,56.5465582709,3825.9097248,3836.19598171,-10.2862569092,-27.4523427046,17.1660857954,3848,3867.8,178.586120204,0.0299723307422,0.162378580465,-0.373255196424,,,,,"2023-06-14T20:54:19.000+09:00",0,9546,0,0.00252844500632,-0.00758533501896,0.0897597977244,0,0.0140845070423,0.0204865556978,0.0278066528067,0.0225451160867,-0.00260082349158,-0.00694117388234,0.00434035039075,0.0451545183828,21.652459211,"train",3848.25,0.0277398817644,1.02780665281,1.02773988176,2239511.6,2066077.8,0.309920565431,35098835,0.679863797965,4160.41638881,3535.58361119,0.671245817811,,,,,,,,,,,,,,,,,,,,,,,,0.0262972877374,0.0178099689378,-0.0134931904263,-0.00500587162665,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-10T00:00:00.000+09:00",3955,4035,3925,3965,695796,0.00252844500632,0.0877914951989,0.051724137931,57.0248742016,3847.30822867,3845.7370201,1.57120857609,-21.6476324485,23.2188410246,3857.75,3870.6,173.687111618,0.0299654392789,0.162911942861,-0.36224437409,,,,,"2023-06-14T20:54:20.000+09:00",0,133704,0,0.00252206809584,-0.0126103404792,0.093316519546,0,0,0.0278128950695,0.027801179444,0.0243889836201,0.000396269502166,-0.00545968031488,0.00585594981705,0.043805072287,21.7380729273,"train",3851.58333333,0.0294467643177,1.02780117944,1.02944676432,2040712,2077829.15,0.334866800767,35794631,0.692762107029,4171.98677379,3543.51322621,0.670651573824,,,,,,,,,,,,,,,,,,,,,,,,0.000476557214523,-0.00735870851813,0.0020518877918,0.00988715352445,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-11T00:00:00.000+09:00",4005,4055,3945,3975,574978,0.00252206809584,0.0244845360825,0.06,57.5283452828,3866.95311657,3855.31205565,11.6410609241,-14.989893774,26.6309546981,3869,3873.3,169.138032217,0.0299059791768,0.162373453187,-0.400830239546,,,,,"2023-06-14T20:54:22.000+09:00",0,14884,0,-0.011320754717,-0.0176100628931,0.0691823899371,0,0.0100882723834,0.0277427490542,0.027397260274,0.0262566803501,0.00292856878594,-0.00377104245886,0.0066996112448,0.0425504483564,21.5498670857,"train",3854.41666667,0.0312844572244,1.02739726027,1.03128445722,740997.8,2100145.4,0.273780091607,36369609,0.702152741424,4183.11144519,3554.88855481,0.668729923126,,,,,,,,,,,,,,,,,,,,,,,,0.003495923549,0.0197112276417,-0.000973855453162,-0.0171891595459,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-12T00:00:00.000+09:00",4000,4000,3920,3930,296299,-0.011320754717,0.011583011583,-0.039119804401,54.4376651489,3876.6526371,3860.84449597,15.8081411293,-8.83028679333,24.6384279226,3861,3875.8,162.771029915,0.0223145781793,0.154869161013,-0.567843281294,,,,,"2023-06-14T20:54:23.000+09:00",0,-8323,0,0,0.0229007633588,0.0839694656489,1,0.0062893081761,0.0201257861635,0.017871017871,0.0139842097115,0.00402242776826,-0.00224689231382,0.00626932008208,0.041417564864,20.8755190643,"train",3857.75,0.0187285334716,1.01787101787,1.01872853347,664399.2,1267594.4,0.233749060425,36073310,0.483152931253,4159.97491534,3562.02508466,0.615394296412,,,,,,,,,,,,,,,,,,,,,,,,0.00236063961891,0.00147935246629,-0.0136813943359,-0.0128001071833,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-13T00:00:00.000+09:00",3935,3970,3925,3930,170589,0,0.00640204865557,-0.039119804401,54.4376651489,3884.8599237,3865.9671259,18.8927978013,-3.28566987439,22.1784676757,3853,3879.6,154.358813493,0.0223145781793,0.146443854749,-0.564181236628,,,,,"2023-06-14T20:54:24.000+09:00",0,1661,0,-0.00127226463104,0.0178117048346,0.307888040712,1,0.00127226463104,0.0114503816794,0.0199844277187,0.0129910300031,0.00480732768482,-0.000836048314095,0.00564337599892,0.0392770517793,20.32340714,"train",3862.08333333,0.0175855000539,1.01998442772,1.01758550005,475596.4,1077240.5,0.158357395586,36073310,0.568528522647,4135.12408617,3570.87591383,0.636464775206,,,,,,,,,,,,,,,,,,,,,,,,0.00887488901104,0.00140682591936,-0.00887488901104,-0.00140682591936,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-16T00:00:00.000+09:00",3945,3965,3920,3925,189240,-0.00127226463104,-0.00758533501896,-0.0356265356265,54.0633803131,3891.03532005,3870.33993139,20.6953886664,1.51054183376,19.1848468326,3845.75,3883.9,146.547469672,0.0223030269191,0.138575524734,-0.529900904754,,,,,"2023-06-14T20:54:26.000+09:00",0,6224,0,-0.00254777070064,0.0458598726115,0.314649681529,1,0.00381679389313,0.0114503816794,0.0206071637522,0.0105821468112,0.00527271048824,0.000384851422613,0.00488785906563,0.0373369349483,20.4258929613,"train",3866.83333333,0.0150424550666,1.02060716375,1.01504245507,385380.4,1046511.55,0.180829346795,35884070,0.614585572419,4112.21341212,3579.28658788,0.648707095223,,,,,,,,,,,,,,,,,,,,,,,,0.00577094744959,0.00712258717091,-0.00704321208064,-0.00839485180196,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-17T00:00:00.000+09:00",3920,4085,3885,3915,914439,-0.00254777070064,-0.0126103404792,-0.0236907730673,53.2744540228,3894.72219389,3873.64808462,21.0741092738,5.42325532176,15.650853952,3841,3886,150.365507552,0.0221002521534,0.134251185088,-0.0877219117759,,,,,"2023-06-14T20:54:27.000+09:00",0,-150372,0,-0.00255427841635,0.0383141762452,0.302681992337,1,-0.00127388535032,0.0509554140127,0.0192658161937,0.00746268656716,0.00538291424618,0.00138525040147,0.00399766384471,0.0384075370504,21.9986366502,"train",3869.58333333,0.011736836438,1.01926581619,1.01173683644,429109,1056231.7,0.865756064697,34969631,0.599727076928,4098.82940096,3583.17059904,0.643505743961,,,,,,,,,,,,,,,,,,,,,,,,-0.00852966423041,-0.010015483547,0.00598189352978,0.00746771284635,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-18T00:00:00.000+09:00",3915,3940,3855,3905,254712,-0.00255427841635,-0.0176100628931,-0.00509554140127,52.4501925467,3896.30339483,3875.97044872,20.3329461113,8.40519347966,11.9277526316,3840,3886.2,145.696542727,0.021614710248,0.133682810226,-0.487900582547,,,,,"2023-06-14T20:54:28.000+09:00",0,-3336,0,0.0294494238156,0.0512163892446,0.280409731114,1,0,0.021711366539,0.0169270833333,0.00483763059029,0.00520690041261,0.00215241830465,0.00305448210796,0.0373102542195,20.7179018374,"train",3870.66666667,0.00887013434378,1.01692708333,1.00887013434,365055.8,1045565.75,0.243611652352,34714919,0.616046097531,4096.67099563,3583.32900437,0.626621241016,,,,,,,,,,,,,,,,,,,,,,,,-0.00465245293962,0.00287441349284,0.00209817452327,-0.00542869190918,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-19T00:00:00.000+09:00",3875,4035,3820,4020,1041369,0.0294494238156,0.0229007633588,0.0334190231362,60.0963190354,3915.33364178,3886.63930437,28.69433741,12.4630222657,16.2313151443,3846.5,3889,150.646789675,0.0224275758574,0.139218380707,-0.0235853796244,,,,,"2023-06-14T20:54:30.000+09:00",0,87605,0,-0.00497512437811,0.0161691542289,0.242537313433,1,-0.00768245838668,0.0550576184379,0.0451059404654,0.0336847518642,0.00713789487811,0.00310025429496,0.00403764058315,0.0374743257899,22.1550839335,"train",3874.66666667,0.0375086028906,1.04510594047,1.03750860289,514069.8,1079421.7,0.964747141919,35756288,0.661833692986,4114.25175069,3578.74824931,0.823994146723,,,,,,,,,,,,,,,,,,,,,,,,0.00507532765842,0.00160168598525,0.0243740961572,0.0278477378304,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-20T00:00:00.000+09:00",4055,4110,3980,4000,1113233,-0.00497512437811,0.0178117048346,0.0113780025284,58.3393223805,3928.35923535,3895.03639293,33.3228424172,16.634986296,16.6878561211,3848.75,3890.7,149.172018984,0.0222082227876,0.141387332819,0.124211367936,,,,,"2023-06-14T20:54:31.000+09:00",0,-162950,0,0.02625,0.015,0.2225,1,0.00870646766169,0.0323383084577,0.0392984735304,0.0280926311461,0.00833071060429,0.004158746574,0.00417196403029,0.0372930047461,22.2168285928,"train",3877.25,0.0316590366884,1.03929847353,1.03165903669,702598.6,931737.45,1.19479258883,34643055,0.488753671971,4120.83224859,3576.66775141,0.777949040743,,,,,,,,,,,,,,,,,,,,,,,,0.00626801213272,0.0071259240556,-0.0112431365108,-0.0121010484337,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-25T00:00:00.000+09:00",4100,4170,4040,4105,960931,0.02625,0.0458598726115,0.0859788359788,64.2489002006,3955.53473761,3910.58925272,44.9454848881,22.2970860144,22.6483988737,3865,3892.4,150.659731914,0.0202886788933,0.151007432586,0.00632115227881,,,,,"2023-06-14T20:54:32.000+09:00",0,186774,0,-0.00974421437272,-0.00609013398295,0.170523751523,0,0.025,0.0325,0.0620957309185,0.0546192580413,0.0109489609959,0.00543168965029,0.0055172713456,0.0367015181276,22.0956189073,"train",3884.33333333,0.0568094053034,1.06209573092,1.0568094053,856936.8,951710.25,1.00968861058,35603986,0.558479222011,4156.82186347,3573.17813653,0.911209765343,,,,,,,,,,,,,,,,,,,,,,,,0.0139066322654,0.0200286920066,0.0123433677346,0.00622130799337,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-26T00:00:00.000+09:00",4110,4155,4045,4065,401909,-0.00974421437272,0.0383141762452,0.084,60.7155595965,3972.3755472,3922.02708585,50.3484613552,27.9073610826,22.4411002726,3880.75,3894.2,147.755465349,0.0203470882951,0.154198815203,-0.381221085559,,,,,"2023-06-14T20:54:34.000+09:00",0,-32883,0,0.00984009840098,0.029520295203,0.188191881919,1,0.00121802679659,0.026796589525,0.047477935966,0.0438600996354,0.0123858453518,0.00686527947911,0.00552056587272,0.0363482079579,21.2141499964,"train",3888.33333333,0.0454350621517,1.04747793597,1.04543506215,754430.8,957139.65,0.419906332373,35202077,0.549638707371,4179.95352605,3581.54647395,0.807900783178,,,,,,,,,,,,,,,,,,,,,,,,0.0165035391197,0.00899842971257,-0.0262477534924,-0.0187426440853,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-27T00:00:00.000+09:00",4095,4135,4080,4105,485722,0.00984009840098,0.0512163892446,0.087417218543,62.9120882386,3992.77930917,3935.58063505,57.1986741274,33.7656236916,23.4330504358,3897.25,3894.6,142.201503538,0.0203777095748,0.159214572518,-0.331818984371,,,,,"2023-06-14T20:54:35.000+09:00",0,95658,0,-0.00487210718636,0.0146163215591,0.213154689403,1,0.00738007380074,0.0135301353014,0.0533068189108,0.0540235197453,0.0139339035633,0.00822548689197,0.00570841667134,0.0346410483649,21.4133527451,"train",3892.75,0.0545244364524,1.05330681891,1.05452443645,800632.8,967611.75,0.501980262228,35687799,0.554512799168,4207.49949637,3587.00050363,0.83481118008,,,,,,,,,,,,,,,,,,,,,,,,0.00622607498025,0.003126099548,0.00361402342073,0.00671399885298,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-30T00:00:00.000+09:00",4160,4160,4035,4085,476385,-0.00487210718636,0.0161691542289,0.101078167116,61.0733384008,4006.96710776,3946.64873615,60.3183716084,39.0761732749,21.2421983335,3916,3895.2,140.972824714,0.019894639805,0.157321609916,-0.346679605098,,,,,"2023-06-14T20:54:36.000+09:00",0,35686,0,-0.00611995104039,0.00611995104039,0.173806609547,1,0.0133982947625,0.0304506699147,0.0431562819203,0.0487266379133,0.0147658192432,0.00956577069154,0.00520004855165,0.034509871411,21.3890586376,"train",3897.41666667,0.0481301716949,1.04315628192,1.04813017169,687636,978312.2,0.486945782747,35211414,0.537510060694,4224.03571222,3607.96428778,0.774318842423,,,,,,,,,,,,,,,,,,,,,,,,-0.0135063324772,-0.00354806070826,0.00863422529084,-0.0013240464781,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-01-31T00:00:00.000+09:00",4030,4145,4030,4060,415895,-0.00611995104039,0.015,0.134078212291,58.7614045141,4015.12601426,3955.04512607,60.080888192,43.2771162583,16.8037719337,3940,3896.4,139.117622949,0.0178792499071,0.138225876185,-0.387001816502,,,,,"2023-06-14T20:54:38.000+09:00",0,62794,0,0.00492610837438,0.0332512315271,0.174876847291,1,-0.0134638922889,0.0281517747858,0.0304568527919,0.0419874756185,0.0147982483232,0.010659388241,0.00413886008219,0.0342654243716,21.2471263567,"train",3902.75,0.0402921017231,1.03045685279,1.04029210172,548168.4,976468.75,0.425917368067,34795519,0.540412686018,4212.30497608,3667.69502392,0.720341180917,,,,,,,,,,,,,,,,,,,,,,,,-0.0103612776325,0.00253174839566,0.00424132659206,-0.00865169943605,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-01T00:00:00.000+09:00",4110,4185,4065,4080,712477,0.00492610837438,-0.00609013398295,0.150916784203,60.0638646982,4025.10662745,3964.30104266,60.8055847952,46.7828099657,14.0227748295,3966.75,3898.6,138.109221309,0.0174944020443,0.10576331989,-0.195897260019,,,,,"2023-06-14T20:54:39.000+09:00",0,4008,0,0.0257352941176,0.0563725490196,0.165441176471,1,0.012315270936,0.0295566502463,0.0285498203819,0.0465295234187,0.0149033296067,0.0114663749916,0.00343695461508,0.0338502993405,21.7903551776,"train",3908.91666667,0.0437674547509,1.02854982038,1.04376745475,498477.6,995076.6,0.716002165059,35507996,0.583207312884,4176.51832459,3756.98167541,0.769940660066,,,,,,,,,,,,,,,,,,,,,,,,0.0101934781533,0.0141392861484,-0.00526736977891,-0.00921317777398,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-02T00:00:00.000+09:00",4190,4300,4145,4185,1123760,0.0257352941176,0.029520295203,0.148148148148,66.1147068575,4049.70560784,3980.64911357,69.056494273,51.2375468272,17.8189474458,3993.75,3904.8,143.958562644,0.0173536359551,0.0866060540021,0.109457395183,,,,,"2023-06-14T20:54:40.000+09:00",0,67571,0,-0.00477897252091,0.0358422939068,0.144563918757,1,0.0269607843137,0.0379901960784,0.0478873239437,0.0717578365089,0.0165009544261,0.0122431414163,0.00425781300976,0.0343987007514,22.2714527466,"train",3915.16666667,0.0689200119195,1.04788732394,1.06892001192,642847.8,966774.9,1.16238019833,36631756,0.571005980813,4166.69146409,3820.80853591,1.0529327539,,,,,,,,,,,,,,,,,,,,,,,,0.00778839088905,0.0181900500692,0.0179469032286,0.0075452440484,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-03T00:00:00.000+09:00",4195,4200,4150,4165,449158,-0.00477897252091,0.0146163215591,0.0734536082474,64.1218272693,4067.44320664,3994.30473479,73.1384718494,55.6177318316,17.5207400177,4008,3911,137.247236741,0.0114666984946,0.0897843130154,-0.601534444058,,,,,"2023-06-14T20:54:42.000+09:00",0,-2670,0,-0.0132052821128,0.0204081632653,0.214885954382,1,0.00238948626045,0.0119474313023,0.0391716566866,0.0649450268474,0.0175602573468,0.0133535970784,0.00420666026837,0.032952517825,21.3496015531,"train",3919.66666667,0.0625903563228,1.03917165669,1.06259035632,635535,635555.35,0.706717361438,36182598,0.276764093009,4187.92776328,3828.07223672,0.936286199349,,,,,,,,,,,,,,,,,,,,,,,,0.00466608340624,0.00283801103816,-0.00944505592715,-0.00761698355907,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-06T00:00:00.000+09:00",4165,4195,4085,4110,397732,-0.0132052821128,0.00611995104039,0.0579150579151,58.8668465032,4073.99040562,4002.87475443,71.115651183,58.7173157019,12.3983354811,4019.25,3914.9,135.301005545,0.0120347820966,0.0875032190186,-0.712718625306,,,,,"2023-06-14T20:54:43.000+09:00",0,-27913,0,0.0206812652068,0.036496350365,0.198296836983,1,0,0.0264105642257,0.0225788393357,0.0498352448338,0.0173030781467,0.014286451509,0.00301662663773,0.0329199526875,21.2147119987,"train",3923.5,0.0475340894609,1.02257883934,1.04753408946,619804.4,621477.35,0.639978271131,35784866,0.19638318275,4195.09865652,3843.40134348,0.758034385351,,,,,,,,,,,,,,,,,,,,,,,,-0.0170174165457,-0.00712059364363,0.00381213443287,-0.00608468846921,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-07T00:00:00.000+09:00",4100,4260,4100,4195,977129,0.0206812652068,0.0332512315271,0.0742637644046,63.8039010676,4092.60726629,4017.1062541,75.5010121859,62.0740549987,13.4269571872,4033.75,3919.2,137.065219435,0.0126413332175,0.0909505825232,1.19086959901,,,,,"2023-06-14T20:54:44.000+09:00",0,95959,0,0.0274135876043,0.2252681764,0.201430274136,1,-0.00243309002433,0.0389294403893,0.0399752091726,0.0703715043887,0.0179978574937,0.0147971525623,0.00320070493139,0.0326734730477,22.1340225783,"train",3928.16666667,0.0679282107854,1.03997520917,1.06792821079,732051.2,614603.65,1.58985225682,36761995,0.187395567859,4217.18595613,3850.31404387,0.939526697506,,,,,,,,,,,,,,,,,,,,,,,,0.00554509697768,0.0150526053091,0.0151361682291,0.00562865989768,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-08T00:00:00.000+09:00",4230,4320,4200,4310,868692,0.0274135876043,0.0563725490196,0.0897597977244,69.1916564286,4126.05230225,4038.80208713,87.2502151119,67.1092870213,20.1409280906,4051.5,3926.7,136.203418047,0.0135384623252,0.106346846295,0.784290131431,,,,,"2023-06-14T20:54:46.000+09:00",0,145484,0,0.00580046403712,0.197215777262,0.154292343387,1,0.00834326579261,0.0286054827175,0.063803529557,0.0976137723788,0.0202436693995,0.015570600237,0.00467306916255,0.0316017211246,22.0434370944,"train",3933,0.0958555809814,1.06380352956,1.09585558098,763294.2,626022.25,1.38763757997,37630687,0.202217413199,4266.93212388,3836.06787612,1.09995695011,,,,,,,,,,,,,,,,,,,,,,,,0.0130235631457,0.00930395062048,0.0143900244586,0.0181096369838,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-09T00:00:00.000+09:00",4320,4345,4220,4335,636090,0.00580046403712,0.0358422939068,0.093316519546,70.2291009993,4158.1981019,4060.74267327,97.4554286282,73.1785153427,24.2769132855,4070,3937,135.403173901,0.0135346537747,0.119986275418,0.0422410466026,,,,,"2023-06-14T20:54:47.000+09:00",0,49376,0,-0.0196078431373,0.176470588235,0.0922722029988,1,0.00232018561485,0.0290023201856,0.0651105651106,0.101092202184,0.0224810677343,0.0168808570571,0.00560021067717,0.0312348728721,21.7375722313,"train",3939,0.100533130236,1.06511056511,1.10053313024,665760.2,623036.95,1.02095068358,38266777,0.198394814304,4314.17207047,3825.82792953,1.04265010631,,,,,,,,,,,,,,,,,,,,,,,,-0.000853585865906,0.00589758711762,0.00665404990303,-9.71230804954e-05,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-10T00:00:00.000+09:00",4345,4395,4245,4250,593821,-0.0196078431373,0.0204081632653,0.0691823899371,62.5203889251,4172.32147084,4074.76173451,97.5597363276,78.0547595397,19.5049767879,4083.75,3945,136.445804336,0.0145245360312,0.123449740549,-0.0976324729502,,,,,"2023-06-14T20:54:48.000+09:00",0,-98912,0,0.00235294117647,0.176470588235,0.0964705882353,1,0.00230680507497,0.0346020761246,0.0407101316192,0.0773130544994,0.0229552320771,0.018365825774,0.00458940630303,0.032104895138,21.6490074684,"train",3941.75,0.0782013065263,1.04071013162,1.07820130653,694692.8,623979.1,0.951668092729,37672956,0.104438353785,4335.81893898,3831.68106102,0.829770896547,,,,,,,,,,,,,,,,,,,,,,,,-0.00475112028112,-0.0154732468327,-0.0148567228561,-0.00413459630455,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-13T00:00:00.000+09:00",4215,4310,4150,4260,452101,0.00235294117647,0.036496350365,0.0839694656489,63.0344650901,4185.81047532,4088.48308751,97.3273878148,81.9092851947,15.4181026201,4100.25,3952.8,138.128246884,0.0141293828974,0.123335512854,-0.594083889353,,,,,"2023-06-14T20:54:50.000+09:00",0,48954,0,0.206572769953,0.172535211268,0.0234741784038,1,-0.00823529411765,0.0376470588235,0.038961038961,0.0777170613236,0.0228468046514,0.0192275317358,0.00361927291551,0.0324244710995,21.378685325,"train",3945.16666667,0.0798022897216,1.03896103896,1.07980228972,705566.6,631769.2,0.715611017441,38125057,0.162381056246,4353.10321829,3847.39678171,0.815894733474,,,,,,,,,,,,,,,,,,,,,,,,-0.00689549060019,0.000142405882657,0.00924843177666,0.00221053529381,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-14T00:00:00.000+09:00",4310,5340,4305,5140,48667270,0.206572769953,0.2252681764,0.307888040712,83.9271162281,4332.60886374,4166.37322918,166.23563456,98.7745550678,67.4610794926,4160.75,3977.4,205.404800678,0.0462718336778,0.244965547903,4.35730204246,,,,,"2023-06-14T20:54:51.000+09:00",0,-481610,0,0.00389105058366,-0.0486381322957,-0.0622568093385,0,0.0117370892019,0.242957746479,0.235354202968,0.292301503495,0.032341563144,0.0192168395074,0.0131247236367,0.0399620234782,26.2453256466,"train",3964.16666667,0.296615513979,1.23535420297,1.29661551398,10243594.8,3056603.25,15.9220108138,86792327,0.829663074526,4670.37020172,3651.12979828,1.46076450335,,,,,,,,,,,,,,,,,,,,,,,,0.00527581848575,0.00909973464501,0.201296951467,0.197473035308,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-15T00:00:00.000+09:00",5110,5250,5010,5160,9003429,0.00389105058366,0.197215777262,0.314649681529,84.1464248869,4459.89980778,4239.9752122,219.924595577,123.00456317,96.9200324073,4222.5,4003.2,207.875886344,0.0461976422353,0.311692858389,0.523243815385,,,,,"2023-06-14T20:54:52.000+09:00",0,18680,0,-0.0116279069767,-0.0687984496124,-0.0232558139535,0,-0.00583657587549,0.0466926070039,0.222024866785,0.28896882494,0.0426210456545,0.0238380936375,0.0187829520169,0.0402860244852,24.5618079212,"train",3984,0.295180722892,1.22202486679,1.29518072289,11870542.2,3497312.7,2.57438489844,95795756,0.856538879123,4880.56154727,3564.43845273,1.2123193901,,,,,,,,,,,,,,,,,,,,,,,,-0.0153063707597,-0.0181123168886,0.0191974213434,0.0220033674722,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-16T00:00:00.000+09:00",5090,5130,4870,5100,4467237,-0.0116279069767,0.176470588235,0.302681992337,80.5936417925,4558.37676043,4303.68075204,254.69600839,149.342852214,105.353156176,4281.75,4027.7,213.741894462,0.0464092956152,0.347696183061,0.0753988066981,,,,,"2023-06-14T20:54:54.000+09:00",0,42917,0,-0.0196078431373,-0.0529411764706,-0.00392156862745,0,-0.0135658914729,0.0503875968992,0.191101769136,0.266231347916,0.0499403938019,0.0292829121988,0.0206574816031,0.0419101753847,23.8492764734,"train",4004.41666667,0.273593740245,1.19110176914,1.27359374025,12636771.6,3674952.6,1.21559037251,91328519,0.766797481959,5026.12406591,3537.37593409,1.04962285595,,,,,,,,,,,,,,,,,,,,,,,,0.0195971827505,0.0251482768531,-0.0312250897273,-0.0367761838299,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-17T00:00:00.000+09:00",4965,5080,4900,5000,2288527,-0.0196078431373,0.176470588235,0.280409731114,74.9163274992,4626.31879728,4355.25995559,271.058841694,173.68605011,97.3727915845,4336.5,4050.9,212.760330572,0.0468650251753,0.36223871291,-0.141939767889,,,,,"2023-06-14T20:54:55.000+09:00",0,35851,0,-0.001,-0.004,0.026,0,-0.0264705882353,0.0352941176471,0.153003574311,0.234293613765,0.0542117683389,0.034737210022,0.0194745583169,0.0425520661144,23.1606121286,"train",4023.5,0.242699142538,1.15300357431,1.24269914254,12975712.8,3776643.35,0.605968524934,89039992,0.71922429477,5121.92408927,3551.07591073,0.922383276161,,,,,,,,,,,,,,,,,,,,,,,,-0.00980415919337,-0.0115838972359,-0.00980368394389,-0.00802394590133,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-20T00:00:00.000+09:00",5000,5050,4780,4995,2114950,-0.001,0.172535211268,0.242537313433,74.6332345141,4683.03898232,4402.64810703,280.39087529,195.027015146,85.3638601439,4385.25,4074.8,216.848878388,0.0468140830259,0.374446407363,-0.163794044385,,,,,"2023-06-14T20:54:56.000+09:00",0,69891,0,-0.021021021021,-0.04004004004,0.017017017017,0,0,0.054,0.139045664443,0.225827034456,0.0561343093673,0.0390444474766,0.0170898618907,0.0434131888665,23.0807344207,"train",4041.5,0.235927254732,1.13904566444,1.23592725473,13308282.6,3830322.4,0.552159786863,86925042,0.667943173661,5206.27055394,3564.22944606,0.871336623103,,,,,,,,,,,,,,,,,,,,,,,,0.00159513056817,0.0171088935303,-0.00259513056817,-0.0181088935303,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-21T00:00:00.000+09:00",5010,5180,4870,4890,4173114,-0.021021021021,-0.0486381322957,0.2225,68.7573190233,4714.87913888,4438.74824725,276.130891636,211.247790444,64.8831011923,4429.75,4097.8,223.502529932,0.0472319787016,0.374337521932,0.0181550385589,,,,,"2023-06-14T20:54:58.000+09:00",0,-310478,0,-0.0173824130879,-0.0245398773006,0.0633946830266,0,0.003003003003,0.0620620620621,0.10389976861,0.19332324662,0.0564684849972,0.043199957146,0.0132685278512,0.0457060388409,23.7391206602,"train",4056.66666667,0.205423171734,1.10389976861,1.20542317173,4409451.4,3983316.45,1.04764812246,82751928,0.603879626486,5258.86081889,3600.63918111,0.777556383003,,,,,,,,,,,,,,,,,,,,,,,,0.00156407833426,0.00574224543346,-0.0225850993553,-0.0267632664545,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-22T00:00:00.000+09:00",4780,4860,4750,4805,1123010,-0.0173824130879,-0.0687984496124,0.170523751523,64.3411431577,4728.74388675,4465.87800671,262.865880037,221.571408362,41.2944716745,4464.75,4118.5,217.538063508,0.0474885258871,0.371988764715,-0.274437044077,,,,,"2023-06-14T20:54:59.000+09:00",0,125271,0,0.00520291363163,-0.0104058272633,0.05098855359,0,-0.0224948875256,0.0224948875256,0.0762080743603,0.166686900571,0.0547067388214,0.046112676038,0.00859406278346,0.045273270241,22.40893546,"train",4071.16666667,0.180251361199,1.07620807436,1.1802513612,2833367.6,3991420.4,0.281355980442,81628918,0.576548288424,5295.16841863,3634.33158137,0.704866602406,,,,,,,,,,,,,,,,,,,,,,,,-0.0167875849953,-0.0187920647324,-0.000594828092652,0.00140965164449,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-23T00:00:00.000+09:00",4855,4930,4700,4830,2147941,0.00520291363163,-0.0529411764706,0.188191881919,65.0521177097,4744.32175033,4492.85000621,251.471744111,227.551475512,23.9202685991,4503,4139.7,218.428201829,0.0473063024175,0.365840222872,-0.185137556382,,,,,"2023-06-14T20:55:01.000+09:00",0,90063,0,0.0310559006211,-0.00828157349896,0.107660455487,0,0.0104058272633,0.047866805411,0.072618254497,0.166751213856,0.0520645432943,0.0471121067313,0.00495243656296,0.0452232301923,23.0626220136,"train",4088,0.181506849315,1.0726182545,1.18150684932,2369508.4,4078722,0.526621083761,83776859,0.595465712054,5326.6892618,3679.3107382,0.698497185265,,,,,,,,,,,,,,,,,,,,,,,,0.00885559710135,0.00612708892628,-0.00365268346972,-0.000924175294649,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-24T00:00:00.000+09:00",5270,5520,4955,4980,15843074,0.0310559006211,-0.004,0.213154689403,69.0406605375,4780.57994258,4528.93519094,251.644751644,232.370130739,19.2746209055,4546.75,4164.3,252.111901698,0.0475357686957,0.363963435104,1.02790256989,,,,,"2023-06-14T20:55:02.000+09:00",0,-310684,0,-0.0371485943775,0.0160642570281,0.0863453815261,1,0.0910973084886,0.116977225673,0.0952878429648,0.195879259419,0.0505310746273,0.046660668823,0.00387040580432,0.0506248798591,25.0914281612,"train",4106.83333333,0.212613124467,1.09528784296,1.21261312447,5080417.8,4846589.6,3.26891181378,99619933,0.65955794978,5374.17537428,3719.32462572,0.761806087575,,,,,,,,,,,,,,,,,,,,,,,,-0.00634662927567,-0.00561740373813,0.0374025298968,0.0366733043592,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-27T00:00:00.000+09:00",4920,4965,4710,4795,1537565,-0.0371485943775,-0.04004004004,0.173806609547,59.9526843328,4782.79841295,4548.64369531,234.154717641,232.727048119,1.42766952197,4582.25,4178.4,253.389623006,0.0485742807222,0.351694415774,-0.314837476414,,,,,"2023-06-14T20:55:03.000+09:00",0,-42537,0,-0.00521376433785,0.0271115745568,0.132429614181,1,-0.0120481927711,0.0512048192771,0.0464291559823,0.147568447253,0.0488331006551,0.0485353593575,0.000297741297595,0.0528445512003,22.7210395416,"train",4122.25,0.163199708897,1.04642915598,1.1631997089,4964940.8,4899648.6,0.313811280262,98082368,0.641586357846,5388.02586834,3776.47413166,0.632015618958,,,,,,,,,,,,,,,,,,,,,,,,-0.0086523821902,0.00182313064914,-0.0284962121873,-0.0389717250266,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-02-28T00:00:00.000+09:00",4800,4915,4760,4770,1627648,-0.00521376433785,-0.0245398773006,0.174876847291,58.8257905588,4780.82942635,4565.04045862,215.788967723,229.33943204,-13.5504643172,4617.75,4192,246.361792791,0.0485604771551,0.334572501334,-0.312725449214,,,,,"2023-06-14T20:55:05.000+09:00",0,47451,0,-0.00314465408805,0.0566037735849,0.180293501048,1,0.00104275286757,0.0323253388947,0.0329706025662,0.137881679389,0.0452387773003,0.048079545501,-0.00284076820068,0.0516481745893,22.77274817,"train",4136.58333333,0.153125566591,1.03297060257,1.15312556659,4455847.6,4960236.25,0.328139209095,96454720,0.62153492185,5390.23608402,3845.26391598,0.59854546454,,,,,,,,,,,,,,,,,,,,,,,,0.00424949222522,0.0144816096373,-0.00946325656307,-0.0196953739752,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-02T00:00:00.000+09:00",4750,4875,4750,4755,1259173,-0.00314465408805,-0.0104058272633,0.165441176471,58.1199035887,4776.85566845,4579.11153576,197.744132684,223.020372169,-25.2762394845,4651.5,4205.7,237.693093306,0.048627405044,0.315408145811,-0.350204026008,,,,,"2023-06-14T20:55:06.000+09:00",0,-64599,0,0.00736067297581,0.0462670872766,0.27865404837,1,-0.0041928721174,0.0262054507338,0.0222508868107,0.130608459947,0.0415865683878,0.0469022864708,-0.00531571808297,0.049988032241,22.5129176894,"train",4151.33333333,0.14541512767,1.02225088681,1.14541512767,4483080.2,4987571.05,0.252462167932,95195547,0.598362914549,5385.06049512,3917.93950488,0.570546328959,,,,,,,,,,,,,,,,,,,,,,,,0.00621671467352,-0.00557099545225,-0.00936136876157,0.0024263413642,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-03T00:00:00.000+09:00",4820,4845,4755,4790,794655,0.00736067297581,-0.00828157349896,0.144563918757,59.3457465892,4778.8778733,4594.73290348,184.144969817,215.245291698,-31.1003218812,4681.75,4221.3,227.143586641,0.0484711151654,0.300483254139,-0.392061276203,,,,,"2023-06-14T20:55:07.000+09:00",0,3760,0,0.0563674321503,-0.0114822546973,0.212943632568,0,0.0136698212408,0.018927444795,0.023121695947,0.134721531282,0.0384436262666,0.0449363865759,-0.00649276030922,0.047420372994,22.0599490279,"train",4166.58333333,0.14962299246,1.02312169595,1.14962299246,4212423,4971115.8,0.159854453602,95990202,0.59703342658,5385.14373753,3978.35626247,0.576948367766,,,,,,,,,,,,,,,,,,,,,,,,0.0017381633956,0.0193472986191,0.00562250958022,-0.0119866256433,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-06T00:00:00.000+09:00",4950,5370,4900,5060,7878822,0.0563674321503,0.0160642570281,0.214885954382,67.2978775307,4822.12743125,4629.19713286,192.930298399,210.782293039,-17.8519946393,4726.5,4244,252.347616167,0.0494969560905,0.287602720504,0.238863155641,,,,,"2023-06-14T20:55:09.000+09:00",0,87996,0,-0.0266798418972,-0.0790513833992,0.158102766798,0,0.0334029227557,0.098121085595,0.0705596107056,0.192271442036,0.0381285174702,0.0416565796519,-0.00352806218167,0.0498710703887,24.4088107206,"train",4186.91666667,0.208526560914,1.07055961071,1.20852656091,2619572.6,5342599,1.47471708058,103869024,0.633459726249,5406.17712923,4046.82287077,0.745337076721,,,,,,,,,,,,,,,,,,,,,,,,0.0125613160805,0.0175593828668,0.0438061160698,0.0388080492835,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-07T00:00:00.000+09:00",5030,5070,4850,4925,1551777,-0.0266798418972,0.0271115745568,0.198296836983,60.8851391381,4837.95398029,4651.10845635,186.845523945,205.99493922,-19.149415275,4767.25,4264.7,250.037072155,0.0499102815921,0.26104849273,-0.363274956896,,,,,"2023-06-14T20:55:10.000+09:00",0,171277,0,0.0233502538071,-0.114720812183,0.122842639594,0,-0.00592885375494,0.0434782608696,0.0330903560753,0.154829179075,0.0379381774507,0.0418263835979,-0.0038882061472,0.0507689486609,22.7569908376,"train",4205.66666667,0.171039074265,1.03309035608,1.17103907426,2622415,5400301.25,0.287350080702,102317247,0.616006199654,5389.49171348,4145.00828652,0.626759422087,,,,,,,,,,,,,,,,,,,,,,,,0.000296432255078,-0.000918543557335,-0.0269762741523,-0.0257612983399,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-08T00:00:00.000+09:00",4920,5170,4840,5040,3792415,0.0233502538071,0.0566037735849,0.201430274136,64.0295333158,4869.03798332,4679.91523736,189.122745965,202.620500569,-13.4977546035,4809.5,4286.4,255.748709858,0.0499416507,0.238677225397,-0.165703508604,,,,,"2023-06-14T20:55:12.000+09:00",0,-157326,0,-0.0128968253968,-0.0436507936508,0.123015873016,0,-0.0010152284264,0.0670050761421,0.0479259798316,0.175811870101,0.0375243543582,0.0402024802716,-0.00267812591339,0.0507437916385,23.6736749384,"train",4227.33333333,0.192240971456,1.04792597983,1.19224097146,3055368.4,5541065.55,0.684419804418,106109662,0.625761113763,5383.45905777,4235.54094223,0.70079829465,,,,,,,,,,,,,,,,,,,,,,,,-0.0127631071508,-0.00221878984015,0.0361133609579,0.0255690436473,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-09T00:00:00.000+09:00",5090,5240,4955,4975,1840573,-0.0128968253968,0.0462670872766,0.154292343387,61.0425810523,4885.33983204,4701.77336793,183.566464119,198.809693279,-15.2432291601,4842.75,4310.3,257.838087725,0.050025546606,0.218761039017,-0.355920972508,,,,,"2023-06-14T20:55:13.000+09:00",0,-77643,0,-0.0482412060302,0.0130653266332,0.0994974874372,1,0.00992063492063,0.0565476190476,0.0273088637654,0.154212003805,0.0368977817324,0.0399617473927,-0.00306396566033,0.0518267513016,22.9377681439,"train",4247.41666667,0.171300202084,1.02730886377,1.17130020208,3171648.4,5589659.6,0.329281768786,104269089,0.596086405691,5372.45251085,4313.04748915,0.624834220427,,,,,,,,,,,,,,,,,,,,,,,,-0.00527157666197,-0.00581116776215,-0.00762524873486,-0.00708565763468,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-10T00:00:00.000+09:00",4890,4930,4725,4735,1076890,-0.0482412060302,-0.0114822546973,0.0922722029988,51.4912490602,4862.21062711,4704.23459993,157.976027183,190.64296006,-32.6669328764,4862.75,4330,257.278224316,0.0515262612614,0.197138229165,-0.430920172112,,,,,"2023-06-14T20:55:14.000+09:00",0,-9137,0,-0.0158394931362,0.0728616684266,0.201689545935,1,-0.0170854271357,0.0412060301508,-0.0262711428718,0.0935334872979,0.0333634693101,0.0402625047645,-0.00689903545436,0.0543354222421,22.3523248212,"train",4263.5,0.110589890935,0.973728857128,1.11058989093,3228095.4,5611699.6,0.191900863688,103192199,0.57848269355,5342.06696194,4383.43303806,0.366737451264,,,,,,,,,,,,,,,,,,,,,,,,-0.0101277753205,-0.0254813276983,-0.0381134307097,-0.0227598783319,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-13T00:00:00.000+09:00",4630,4730,4535,4660,673772,-0.0158394931362,-0.0790513833992,0.0964705882353,48.915450957,4831.10129987,4700.9579629,130.143336967,178.543035441,-48.3996984742,4883.25,4347.7,253.18692258,0.0514404505971,0.164434820741,-0.469690756013,,,,,"2023-06-14T20:55:16.000+09:00",0,33377,0,-0.0643776824034,0.100858369099,0.175965665236,1,-0.0221752903907,0.0411826821542,-0.0457175037117,0.0718310831014,0.0279277547139,0.0383139561033,-0.0103862013893,0.0543319576351,21.8674177812,"train",4278.66666667,0.0891243377999,0.954282496288,1.0891243378,1787085.4,5615697.15,0.119980116805,102518427,0.577359046152,5284.73816919,4481.76183081,0.221971882198,,,,,,,,,,,,,,,,,,,,,,,,0.00668590447634,0.000367740299265,-0.0225253976126,-0.0162072334355,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-14T00:00:00.000+09:00",4640,4640,4355,4360,823832,-0.0643776824034,-0.114720812183,0.0234741784038,40.2434671732,4758.62417681,4675.7018175,82.9223593106,159.418900215,-76.4965409045,4888.25,4360.7,256.887856681,0.0536726714864,0.152079988548,-0.457578531192,,,,,"2023-06-14T20:55:17.000+09:00",0,129652,0,0.105504587156,0.165137614679,0.298165137615,1,-0.00429184549356,0.0611587982833,-0.108065258528,-0.000160524686403,0.0190188897501,0.0365639679392,-0.0175450781891,0.0589192331837,22.0019492412,"train",4283.16666667,0.0179384411845,0.891934741472,1.01793844118,1641496.4,5634283.7,0.146217699332,101694595,0.564131497319,5259.95250201,4516.54749799,-0.210581711375,,,,,,,,,,,,,,,,,,,,,,,,-0.0255662490666,-0.0390929026861,-0.0388114333368,-0.0252847797174,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-15T00:00:00.000+09:00",4550,5110,4510,4820,10496813,0.105504587156,-0.0436507936508,-0.0622568093385,53.7755683376,4768.06661115,4686.39057176,81.6760393883,143.87032805,-62.1942886615,4872.25,4385.5,292.110152632,0.0361004022211,0.145358391439,1.72164136005,,,,,"2023-06-14T20:55:18.000+09:00",0,-96590,0,0.045643153527,0.0788381742739,0.143153526971,1,0.0435779816514,0.137614678899,-0.0107239981528,0.0990765021092,0.0169452363876,0.029848615778,-0.0129033793903,0.0606037661063,24.6471114523,"train",4295.33333333,0.12214806767,0.989276001847,1.12214806767,2982376,3725760.85,2.81736091569,112191408,0.340857639856,5226.36121134,4518.13878866,0.426223742251,,,,,,,,,,,,,,,,,,,,,,,,0.0130908440721,0.0304993074335,0.0924137430839,0.0750052797224,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-16T00:00:00.000+09:00",4760,5320,4740,5040,12069165,0.045643153527,0.0130653266332,-0.0232558139535,58.6038174643,4809.90251712,4712.58386274,97.3186543849,134.559993317,-37.2413389319,4866.25,4415.4,312.673713159,0.0375902807451,0.138961442113,1.95601511579,,,,,"2023-06-14T20:55:20.000+09:00",0,133301,0,0.00793650793651,0.00198412698413,0.0674603174603,1,-0.0124481327801,0.120331950207,0.035705111739,0.141459437424,0.0193092568224,0.0266984113724,-0.00738915454998,0.0620384351505,24.831325772,"train",4311.5,0.16896671692,1.03570511174,1.16896671692,5028094.4,3879047.65,3.11137322585,124260573,0.366904709201,5204.36055884,4528.13944116,0.756942582029,,,,,,,,,,,,,,,,,,,,,,,,-0.00076059368329,0.00103690617919,0.0464037472103,0.0446062473478,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-17T00:00:00.000+09:00",5190,5330,5060,5080,5868863,0.00793650793651,0.0728616684266,-0.00392156862745,59.4334919032,4851.45597603,4739.79987291,111.656103121,129.979215278,-18.3231121563,4865.25,4444.1,311.054162219,0.0375421070648,0.137895109077,0.456201918392,,,,,"2023-06-14T20:55:21.000+09:00",0,329942,0,0.00984251968504,0.0531496062992,0.0433070866142,1,0.0297619047619,0.0535714285714,0.0441395611736,0.143088589366,0.0219795478586,0.0255864597003,-0.00360691184179,0.061231134295,24.1182380169,"train",4329.33333333,0.173390822298,1.04413956117,1.1733908223,5986489,3949128.95,1.48611581802,130129436,0.491259180078,5200.69708972,4529.80291028,0.820095190244,,,,,,,,,,,,,,,,,,,,,,,,0.00747715430777,0.0197063863526,0.000459353628733,-0.0117698784161,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-20T00:00:00.000+09:00",5080,5250,4985,5130,2443485,0.00984251968504,0.100858369099,0.026,60.4992232716,4894.30890279,4768.70358602,125.605316768,129.104435576,-3.49911880751,4871.75,4469.1,307.764579203,0.0373015922467,0.143827829459,-0.359889521186,,,,,"2023-06-14T20:55:23.000+09:00",0,129783,0,-0.00974658869396,0.0545808966862,0.037037037037,1,0,0.0521653543307,0.0530096987735,0.147882123918,0.0244844672063,0.0251665566425,-0.000682089436162,0.0599930953612,23.2517967952,"train",4349.41666667,0.179468511103,1.05300969877,1.1794685111,6340431.6,3956876.85,0.617528695643,132572921,0.550092037866,5222.09661408,4521.40338592,0.868563573356,,,,,,,,,,,,,,,,,,,,,,,,-0.00688319440328,0.00603217998721,0.0167257140883,0.00381033969783,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-21T00:00:00.000+09:00",5180,5190,4995,5080,1304102,-0.00974658869396,0.165137614679,0.017017017017,58.834668399,4922.8767639,4791.76257965,131.114184249,129.506385311,1.60779893878,4876,4493,299.709966403,0.0373849814502,0.146922997998,-0.618049656282,,,,,"2023-06-14T20:55:24.000+09:00",0,76669,0,0.0236220472441,0.0688976377953,0.011811023622,1,0.00974658869396,0.0380116959064,0.0418375717801,0.13064767416,0.0258098787892,0.0254933829351,0.00031649585409,0.0589980248825,22.61409178,"train",4369.25,0.162670938948,1.04183757178,1.16267093895,6436485.6,3916334.45,0.332990457442,131268819,0.566138790828,5234.19826912,4517.80173088,0.784758494927,,,,,,,,,,,,,,,,,,,,,,,,0.00384583053127,0.000411368735976,-0.0135924192252,-0.0101579574299,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-22T00:00:00.000+09:00",5180,5230,5060,5200,2131839,0.0236220472441,0.0788381742739,0.0633946830266,61.5676762938,4965.51110792,4822.00238857,143.50871935,132.306852118,11.2018672314,4891.5,4518.9,290.444968803,0.0373046392722,0.157456276664,-0.396449087344,,,,,"2023-06-14T20:55:25.000+09:00",0,47104,0,-0.0288461538462,0.0826923076923,0.00576923076923,1,0.0196850393701,0.0334645669291,0.0630685883676,0.150722520967,0.0275978306442,0.0254436254074,0.00215420523681,0.0558548016928,23.1289094501,"train",4390,0.184510250569,1.06306858837,1.18451025057,4763490.8,3814270.7,0.558911301183,133400658,0.663937276397,5276.59868865,4506.40131135,0.900546676855,,,,,,,,,,,,,,,,,,,,,,,,0.0119789813051,0.0135820467771,0.011643065939,0.010040000467,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-23T00:00:00.000+09:00",5100,5160,4995,5050,1332977,-0.0288461538462,0.00198412698413,0.05098855359,56.5166420304,4978.50939901,4838.89110052,139.618298482,133.769141391,5.84915709051,4903.75,4540.8,284.341756745,0.0377109586887,0.158605723643,-0.588056229646,,,,,"2023-06-14T20:55:27.000+09:00",0,-74374,0,0.0594059405941,0.20396039604,-0.0039603960396,1,-0.0192307692308,0.0317307692308,0.0298241141983,0.112138830162,0.0276471878181,0.0264889388893,0.00115824892881,0.0563052983654,22.6300688671,"train",4411.16666667,0.144821853629,1.0298241142,1.14482185363,2616253.2,3824769.05,0.348511761776,132067681,0.659370047454,5292.63140866,4514.86859134,0.688039331199,,,,,,,,,,,,,,,,,,,,,,,,0.00311134648484,-0.00152440898418,-0.031957500331,-0.027321744862,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-24T00:00:00.000+09:00",5140,5550,5120,5350,12163306,0.0594059405941,0.0531496062992,0.107660455487,63.0464242818,5035.66179916,4876.751019,158.910780155,138.797469144,20.113311011,4929.75,4568.5,299.745916978,0.0396559418297,0.175563050188,1.70870572202,,,,,"2023-06-14T20:55:28.000+09:00",0,76774,0,0.011214953271,0.0859813084112,-0.0485981308411,1,0.0178217821782,0.0851485148515,0.0852477306151,0.17106271205,0.0297029495616,0.0259434521764,0.00375949738523,0.0560272742015,24.8987861125,"train",4437.83333333,0.205543245578,1.08524773062,1.20554324558,3875141.8,4325537.3,2.81197575154,144230987,0.698804839806,5362.49097333,4497.00902667,0.985567609608,,,,,,,,,,,,,,,,,,,,,,,,-0.00392661519171,0.01467636883,0.0633325557858,0.0447295717641,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-27T00:00:00.000+09:00",5390,5430,5200,5410,2996399,0.011214953271,0.0545808966862,0.0863453815261,64.2041946786,5093.2522916,4916.25094352,177.001348074,146.43824493,30.5631031439,4951.25,4597.2,294.764065765,0.0392603679504,0.194159011993,-0.183012723748,,,,,"2023-06-14T20:55:30.000+09:00",0,-269274,0,0.00369685767098,0.083179297597,-0.0933456561922,1,0.00747663551402,0.0429906542056,0.092653370361,0.176803271557,0.03271743957,0.0270680674547,0.00564937211532,0.0544850398826,23.5089261642,"train",4465.08333333,0.211623523264,1.09265337036,1.21162352326,3985724.6,3683203.55,0.813530655942,147227386,0.646277789888,5431.91490407,4470.58509593,0.977203552954,,,,,,,,,,,,,,,,,,,,,,,,-0.00237685096233,0.00434408028055,0.0135918042334,0.00687087299048,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-28T00:00:00.000+09:00",5400,5490,5300,5430,4748753,0.00369685767098,0.0688976377953,0.132429614181,64.6023058584,5145.05963135,4954.30642919,190.753202163,155.301236376,35.4519657866,4983,4627.2,287.28091821,0.0380637707763,0.207767366254,0.242876359286,,,,,"2023-06-14T20:55:31.000+09:00",0,-521676,0,0.036832412523,0.0184162062615,-0.116022099448,1,-0.00184842883549,0.0351201478743,0.0897049969898,0.173495850622,0.0351295031608,0.0286005960178,0.00652890714303,0.0529062464476,23.9730870282,"train",4493.75,0.208344923505,1.08970499699,1.2083449235,4674654.8,3843762.95,1.23544377262,151976139,0.701054821812,5500.65239302,4465.34760698,0.931756914511,,,,,,,,,,,,,,,,,,,,,,,,0.0106756543612,0.00703161811789,-0.00697879669018,-0.00333476044691,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-29T00:00:00.000+09:00",6090,6180,5580,5630,13711648,0.036832412523,0.0826923076923,0.180293501048,68.3884933394,5219.66584191,5004.3578048,215.308037109,167.302596523,48.0054405859,5026,4661.2,320.332281195,0.0384927225997,0.230393319002,2.1748962261,,,,,"2023-06-14T20:55:32.000+09:00",0,108882,0,0.0799289520426,0.00532859680284,-0.150976909414,1,0.121546961326,0.110497237569,0.120175089534,0.207843473784,0.0382429906055,0.0297162693646,0.00852672124083,0.0568973856475,25.0696209697,"train",4527.91666667,0.243397441796,1.12017508953,1.2433974418,6990616.6,4447962.95,3.08268035371,165687787,0.778255886776,5604.97841065,4447.02158935,1.02160839583,,,,,,,,,,,,,,,,,,,,,,,,0.00368797588442,0.0125133471704,0.0331444366386,0.0243190653526,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-30T00:00:00.000+09:00",5790,6600,5720,6080,26613007,0.0799289520426,0.20396039604,0.27865404837,74.8950796143,5352.02494316,5084.03500445,267.989938709,187.44006496,80.5498737488,5092.25,4704.3,366.737118253,0.0413302602623,0.284619025809,3.280010349,,,,,"2023-06-14T20:55:34.000+09:00",0,-5168,0,-0.0444078947368,-0.100328947368,-0.211348684211,0,0.0284191829485,0.156305506217,0.193971230792,0.292434581128,0.0440772925508,0.0308289580526,0.0132483344982,0.0603186049758,25.8096706142,"train",4570.16666667,0.330367236789,1.19397123079,1.33036723679,12046622.6,5715654.65,4.65616077766,192300794,0.849467409652,5816.92561709,4367.57438291,1.18151182178,,,,,,,,,,,,,,,,,,,,,,,,0.00378081115585,0.00774936606868,0.0761481408868,0.072179585974,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-03-31T00:00:00.000+09:00",6380,6410,5810,5810,7093100,-0.0444078947368,0.0859813084112,0.212943632568,66.1034736924,5422.48264421,5137.8101893,284.672454906,206.886542949,77.7859119567,5143.25,4742.2,383.398752663,0.0431942051737,0.301086700759,0.169325369726,,,,,"2023-06-14T20:55:35.000+09:00",0,-131539,0,0.00860585197935,-0.0206540447504,-0.202237521515,0,0.0493421052632,0.0986842105263,0.129635930589,0.225169752436,0.0489969801903,0.0356086993028,0.0133882808876,0.0659894582897,24.4419688884,"train",4606.25,0.261329715061,1.12963593059,1.26132971506,11032581.4,6030576.9,1.17618929625,185207694,0.739709429789,5917.53208684,4368.96791316,0.93056013521,,,,,,,,,,,,,,,,,,,,,,,,0.00966100865822,-0.00348038754586,-0.0540689033951,-0.040927507191,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-03T00:00:00.000+09:00",5840,5950,5550,5860,4795874,0.00860585197935,0.083179297597,0.158102766798,66.8788477855,5489.79300664,5191.30573084,298.487275802,225.20668952,73.2805862824,5183.25,4781.3,384.584556045,0.0418995989522,0.321555131045,-0.172458382026,,,,,"2023-06-14T20:55:36.000+09:00",0,-20170,0,-0.0563139931741,-0.0648464163823,-0.188566552901,0,0.00516351118761,0.0688468158348,0.130564800077,0.225608098216,0.0509363951881,0.038431175686,0.0125052195021,0.0656287638301,24.0591714055,"train",4639.25,0.263135205044,1.13056480008,1.26313520504,11392476.4,5876429.5,0.816120401002,190003568,0.732881624803,6016.60031649,4349.89968351,0.906041724954,,,,,,,,,,,,,,,,,,,,,,,,-0.00182489119288,0.00877855389843,0.0104307431722,-0.000172701919087,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-04T00:00:00.000+09:00",5750,5830,5510,5530,2054121,-0.0563139931741,0.0184162062615,0.122842639594,57.5259069836,5495.97869793,5216.39419522,279.584502706,236.082252157,43.502250549,5213.5,4811.5,382.114230613,0.0435974171471,0.321307568682,-0.615666901565,,,,,"2023-06-14T20:55:38.000+09:00",0,58097,0,0.0235081374322,0.0235081374322,-0.125678119349,1,-0.018771331058,0.0546075085324,0.0607077778843,0.149329730853,0.0505577762579,0.0426911848385,0.00786659141935,0.0690984142157,23.1533016718,"train",4666.66666667,0.185,1.06070777788,1.185,10853550,5901546.7,0.348064855608,187949447,0.725506416818,6051.06850466,4375.93149534,0.688939769248,,,,,,,,,,,,,,,,,,,,,,,,0.00330456167032,0.00259661270703,-0.0596185548444,-0.0589106058811,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-05T00:00:00.000+09:00",5550,5840,5540,5660,2500178,0.0235081374322,0.00532859680284,0.123015873016,59.9047533173,5521.2127444,5249.25388446,271.958859936,243.257573713,28.7012862232,5244.5,4844.7,376.96321414,0.0436004372054,0.326168247138,-0.531560079641,,,,,"2023-06-14T20:55:39.000+09:00",0,-52101,0,-0.0335689045936,-0.0265017667845,-0.168727915194,0,0.00361663652803,0.0542495479204,0.0792258556583,0.168286994035,0.0480492685399,0.0429783699139,0.00507089862601,0.0666012745831,23.3730516586,"train",4695.91666667,0.205302479104,1.07922585566,1.2053024791,8611256,5836934.85,0.428337486069,190449625,0.722467914817,6099.79468606,4389.20531394,0.742898738162,,,,,,,,,,,,,,,,,,,,,,,,0.00592620066035,0.0177092325999,0.0175819367718,0.00579890483227,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-06T00:00:00.000+09:00",5620,5640,5400,5470,1285524,-0.0335689045936,-0.100328947368,0.0994974874372,55.0517731276,5513.33386064,5265.60544858,247.728412069,244.151741384,3.5766706846,5269.25,4872,368.608698845,0.0442935441562,0.32312245421,-0.718486265811,,,,,"2023-06-14T20:55:41.000+09:00",0,38258,0,0.0402193784278,-0.0164533820841,-0.0932358318099,0,-0.00706713780919,0.0424028268551,0.0380984011007,0.122742200328,0.045288557965,0.0446346876388,0.000653870326252,0.0673873306846,22.6737108709,"train",4721.16666667,0.158611925019,1.0380984011,1.15861192502,3545759.4,5809182.4,0.221291726009,189164101,0.730696732814,6120.55649592,4417.94350408,0.617907005856,,,,,,,,,,,,,,,,,,,,,,,,-0.0144196280073,-0.00777202072539,-0.0191492765864,-0.0257968838683,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-07T00:00:00.000+09:00",5630,5870,5540,5690,3090102,0.0402193784278,-0.0206540447504,0.201689545935,59.1757757998,5540.5132667,5297.04208201,243.471184684,244.015630044,-0.544445359629,5317,4904.5,370.850934642,0.0430845057095,0.313342489426,-0.452212505317,,,,,"2023-06-14T20:55:42.000+09:00",0,51899,0,-0.0369068541301,-0.0685413005272,-0.13532513181,0,0.0292504570384,0.0603290676417,0.070152341546,0.160159037619,0.0427893118953,0.0428849964928,-9.56845974744e-05,0.0651759111848,23.5901801852,"train",4749.91666667,0.197915752908,1.07015234155,1.19791575291,2745159.8,5909843,0.522873788695,192254203,0.753505668425,6150.02100814,4483.97899186,0.723883909503,,,,,,,,,,,,,,,,,,,,,,,,0.0126787653046,0.0167402204302,0.0275406131232,0.0234791579976,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-10T00:00:00.000+09:00",5690,5730,5410,5480,1366931,-0.0369068541301,-0.0648464163823,0.175965665236,54.0755584507,5531.20353336,5310.59452038,220.609012977,239.334306631,-18.7252936538,5358,4932,367.218725024,0.0439556031834,0.290622691796,-0.737354372825,,,,,"2023-06-14T20:55:43.000+09:00",0,-84643,0,0.0328467153285,-0.029197080292,-0.124087591241,0,0,0.0562390158172,0.0227696901829,0.111111111111,0.0402571191564,0.0436741435457,-0.00341702438938,0.0670107162453,22.736939019,"train",4775,0.147643979058,1.02276969018,1.14764397906,2059371.2,5944500.95,0.229948823543,190887272,0.743282285118,6136.57819132,4579.42180868,0.578347943315,,,,,,,,,,,,,,,,,,,,,,,,0.00870137848788,0.00876066676514,-0.0456082326179,-0.0456675208952,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-11T00:00:00.000+09:00",5630,5790,5570,5660,3255968,0.0328467153285,0.0235081374322,0.298165137615,57.4599500849,5551.01837438,5336.47640776,214.541966619,234.375838628,-19.8338720091,5423,4963.5,363.131673237,0.0408265960223,0.23566378293,-0.458429166577,,,,,"2023-06-14T20:55:45.000+09:00",0,30466,0,-0.0265017667845,-0.0918727915194,-0.158127208481,0,0.0273722627737,0.0401459854015,0.0437027475567,0.140324367886,0.0379049410988,0.0414091587683,-0.00350421766945,0.0641575394411,23.6371793493,"train",4803.83333333,0.178225722513,1.04370274756,1.17822572251,2299740.6,6066107.75,0.536747472051,194143240,0.762009585141,6062.00234741,4783.99765259,0.685445328143,,,,,,,,,,,,,,,,,,,,,,,,0.0142431769689,0.0125706819257,0.0186035383596,0.0202760334028,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-12T00:00:00.000+09:00",5660,5700,5460,5510,1134121,-0.0265017667845,-0.0265017667845,0.143153526971,53.8954989669,5544.70785525,5349.33000719,195.377848059,226.576240514,-31.1983924558,5457.5,4992.5,354.33655372,0.0358603336973,0.21126977007,-0.728055472963,,,,,"2023-06-14T20:55:46.000+09:00",0,33969,0,-0.0235934664247,-0.0508166969147,-0.14609800363,0,0,0.0424028268551,0.00961978928081,0.103655483225,0.0354587746023,0.0411209147939,-0.00566214019162,0.0643079044864,22.5556883618,"train",4830.16666667,0.140747386219,1.00961978928,1.14074738622,2026529.2,5597973.15,0.202594933847,193009119,0.721847969206,6034.00238508,4880.99761492,0.545533202775,,,,,,,,,,,,,,,,,,,,,,,,0.00109111175653,-0.00925534518433,-0.027592878541,-0.0172464216001,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-13T00:00:00.000+09:00",5510,5530,5300,5380,808746,-0.0235934664247,-0.0164533820841,0.0674603174603,50.9458328343,5519.36818521,5351.60185851,167.766326701,214.814257752,-47.0479310505,5474.5,5018.5,345.455371311,0.0353346824872,0.199277141584,-0.701184409101,,,,,"2023-06-14T20:55:47.000+09:00",0,-41726,0,-0.0148698884758,-0.0650557620818,-0.14126394052,0,0,0.0417422867514,-0.0172618503973,0.0720334761383,0.0311833321006,0.0399283006974,-0.00874496859675,0.0642110355597,22.1936838323,"train",4854.41666667,0.10826910202,0.982738149603,1.10826910202,1931173.6,5034952.2,0.16062635113,192200373,0.674681678209,6019.9713558,4929.0286442,0.413377669611,,,,,,,,,,,,,,,,,,,,,,,,0.00432048427061,0.00407581235544,-0.0279139506953,-0.0276692787801,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-14T00:00:00.000+09:00",5410,5450,5270,5300,785360,-0.0148698884758,-0.0685413005272,0.0433070866142,49.1626852931,5485.61923364,5347.77949862,137.83973502,199.419353205,-61.5796181853,5485.5,5040.8,333.637130503,0.0355529819582,0.190157472433,-0.655681134084,,,,,"2023-06-14T20:55:49.000+09:00",0,12773,0,0.00377358490566,-0.0396226415094,-0.128301886792,0,0.00557620817844,0.0334572490706,-0.0338164251208,0.0514204094588,0.0260074971736,0.0376262930576,-0.011618795884,0.0629504019818,22.1493595901,"train",4877.5,0.0866222450026,0.966183574879,1.086622245,1470225.2,4780777.05,0.164274550306,191415013,0.640958324965,6007.05440752,4963.94559248,0.322166204209,,,,,,,,,,,,,,,,,,,,,,,,0.00383735546482,0.0107240704501,-0.0187072439407,-0.0255939589259,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-17T00:00:00.000+09:00",5300,5330,5180,5320,719112,0.00377358490566,-0.029197080292,0.037037037037,49.6372687326,5460.13935154,5345.72175798,114.41759356,182.419001276,-68.0014077161,5495,5063.9,320.52019261,0.0355170195462,0.182659346027,-0.647674189709,,,,,"2023-06-14T20:55:50.000+09:00",0,57924,0,-0.0338345864662,-0.078007518797,-0.114661654135,0,0,0.0283018867925,-0.031847133758,0.0505736685164,0.0215070664587,0.0342892859542,-0.0127822194955,0.0602481565057,22.0650009791,"train",4901.08333333,0.0854742998997,0.968152866242,1.0854742999,1340661.4,4694558.4,0.153179902928,192134125,0.634364288662,5996.85655321,4993.14344679,0.325647389796,,,,,,,,,,,,,,,,,,,,,,,,0.00171884782752,0.00626217029563,0.00205473707814,-0.00248858538997,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-18T00:00:00.000+09:00",5350,5370,5110,5140,1040088,-0.0338345864662,-0.0918727915194,0.011811023622,45.5186938946,5410.88714361,5330.48310924,80.4040343703,162.016007895,-81.6119735249,5498,5084.5,316.19732171,0.0363095950747,0.179166304759,-0.592501142798,,,,,"2023-06-14T20:55:52.000+09:00",0,-115816,0,0.0175097276265,-0.0661478599222,-0.0496108949416,0,0.00563909774436,0.0488721804511,-0.0651145871226,0.0109155275838,0.0156428082433,0.0315206241041,-0.0158778158609,0.0615169886594,22.3996242416,"train",4919.75,0.0447685349865,0.934885412877,1.04476853499,897485.4,4681357.7,0.222176570699,191094037,0.638972941546,5990.52817178,5005.47182822,0.136569012181,,,,,,,,,,,,,,,,,,,,,,,,-0.00187118338762,-0.000527762506872,-0.0319634030785,-0.0333068239593,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-19T00:00:00.000+09:00",5160,5290,5150,5230,709193,0.0175097276265,-0.0508166969147,0.00576923076923,47.8487095147,5383.05835229,5323.03991596,60.0184363227,141.616493581,-81.598057258,5499.5,5105.2,304.326084445,0.0361452768603,0.177855914577,-0.630948195009,,,,,"2023-06-14T20:55:53.000+09:00",0,81909,0,-0.038240917782,-0.0860420650096,0.0038240917782,0,0.00389105058366,0.0272373540856,-0.0490044549505,0.0244456632453,0.0114758004441,0.027077723438,-0.0156019229939,0.0581885438709,22.0340495402,"train",4940.25,0.058650877992,0.95099554505,1.05865087799,812499.8,4610225.4,0.153830439614,191803230,0.633402566391,5988.55930111,5010.44069889,0.224471041252,,,,,,,,,,,,,,,,,,,,,,,,0.00155187099635,0.000198015445205,0.0159578566301,0.0173117121813,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-20T00:00:00.000+09:00",5180,5230,5010,5030,832381,-0.038240917782,-0.0650557620818,-0.0039603960396,43.4061360447,5328.7416827,5301.33325552,27.408427182,118.774880301,-91.366453119,5498.5,5119.6,298.302792699,0.0365875950152,0.179248576058,-0.605583467159,,,,,"2023-06-14T20:55:54.000+09:00",0,-18292,0,0.0119284294235,-0.0467196819085,0.0397614314115,0,-0.00956022944551,0.0420650095602,-0.0852050559243,-0.0175013672943,0.00544899148747,0.0236132962825,-0.018164304795,0.0593047301588,22.155220811,"train",4955.66666667,0.0149996636847,0.914794944076,1.01499966368,817226.8,4585195.6,0.181536639353,190970849,0.642319032148,5991.29914773,5005.70085227,0.0246542103803,,,,,,,,,,,,,,,,,,,,,,,,-0.00464839927303,-0.025835899692,-0.033592518509,-0.01240501809,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-21T00:00:00.000+09:00",5020,5340,5020,5090,1176529,0.0119284294235,-0.0396226415094,-0.0485981308411,45.0543133605,5292.01219306,5285.6789403,6.33325275908,96.2865547926,-89.9533020335,5485.5,5134.7,299.85259322,0.0341450818856,0.189849637074,-0.477811316023,,,,,"2023-06-14T20:55:56.000+09:00",0,-80129,0,-0.0363457760314,-0.0893909626719,0.0314341846758,0,-0.00198807157058,0.0636182902584,-0.0720991705405,-0.00870547451652,0.00124425398017,0.0189168084072,-0.017672554427,0.0589101361926,22.5131122459,"train",4972.75,0.0235785028405,0.927900829459,1.02357850284,895460.6,4035856.75,0.291519018855,192147378,0.593633445984,6006.21009209,4964.78990791,0.120230137642,,,,,,,,,,,,,,,,,,,,,,,,-0.00729972572383,-0.0190694471102,0.0192281551473,0.0309978765337,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-24T00:00:00.000+09:00",5100,5140,4905,4905,608864,-0.0363457760314,-0.078007518797,-0.0933456561922,41.081601116,5232.47185566,5257.48050028,-25.0086446122,72.0275149116,-97.0361595238,5460.25,5147.8,295.220265133,0.034798215891,0.21195282781,-0.548761269866,,,,,"2023-06-14T20:55:57.000+09:00",0,-38541,0,-0.0214067278287,-0.0305810397554,0.0479102956167,0,0.00196463654224,0.0461689587426,-0.101689483082,-0.0471657795563,-0.00509860236742,0.0146845086466,-0.019783111014,0.0601876177641,21.8173605772,"train",4986.08333333,-0.0162619290358,0.898310516918,0.983738070964,873411,3916480,0.155462047553,191538514,0.565700935534,6038.90771402,4881.59228598,0.0202258722705,,,,,,,,,,,,,,,,,,,,,,,,-0.00821411727716,-0.0156419051127,-0.0281316587543,-0.0207038709188,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-25T00:00:00.000+09:00",4835,4925,4700,4800,706017,-0.0214067278287,-0.0661478599222,-0.116022099448,38.980713726,5165.93772402,5223.59305581,-57.6553317879,46.0909455717,-103.74627736,5428.75,5158.6,290.204531909,0.0349400667146,0.238152583293,-0.496112294656,,,,,"2023-06-14T20:55:58.000+09:00",0,126166,0,-0.00416666666667,0.00729166666667,0.0958333333333,1,-0.0142711518858,0.045871559633,-0.1158185586,-0.0695149846858,-0.0120115274558,0.00960228032744,-0.0216138077833,0.0604592774811,21.9437657927,"train",4998,-0.0396158463385,0.8841814414,0.960384153661,806596.8,3714343.2,0.190078558169,190832497,0.52305826236,6075.18541827,4782.31458173,0.013679184165,,,,,,,,,,,,,,,,,,,,,,,,-0.0136635625124,-0.0193164411913,-0.00774316531636,-0.00209028663749,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-26T00:00:00.000+09:00",4715,4920,4715,4780,641930,-0.00416666666667,-0.0860420650096,-0.150976909414,38.5760460601,5106.56268956,5190.73431094,-84.1716213781,20.0384321818,-104.21005356,5386.25,5151.4,284.118493916,0.0335696511859,0.259052023198,-0.428835790894,,,,,"2023-06-14T20:56:00.000+09:00",0,17527,0,0.00313807531381,-0.015690376569,0.144351464435,0,-0.0177083333333,0.0427083333333,-0.112555117197,-0.0720969056955,-0.0176091258113,0.0041921406238,-0.0218012664351,0.0594390154635,21.8444303683,"train",5010,-0.0459081836327,0.887444882803,0.954091816367,793144.2,3060857.3,0.209722289242,190190567,0.400260083997,6083.90947998,4688.59052002,0.0655115300511,,,,,,,,,,,,,,,,,,,,,,,,-0.00168339346409,-0.00986038082293,-0.00248327320257,0.00569371415626,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-27T00:00:00.000+09:00",4750,4815,4660,4795,447854,0.00313807531381,-0.0467196819085,-0.211348684211,39.0867934156,5058.62996809,5161.42065827,-102.790690187,-4.52739229191,-98.2632978947,5322,5144.1,274.89574435,0.027109805191,0.250371550531,-0.79228679389,,,,,"2023-06-14T20:56:01.000+09:00",0,76323,0,-0.0333680917623,0.0344108446298,0.119916579771,1,-0.00627615062762,0.0324267782427,-0.0990229237129,-0.0678641550514,-0.0214370573903,-0.000944190259001,-0.0204928671313,0.0573296651408,21.4875515532,"train",5021.91666667,-0.0451852712278,0.900977076287,0.954814728772,716238.8,1752599.65,0.255536967613,190638421,-0.0474259195476,5988.23869596,4655.76130404,0.10449610388,,,,,,,,,,,,,,,,,,,,,,,,0.00441881335947,0.0238066567121,-0.00128073804566,-0.0206685813983,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-04-28T00:00:00.000+09:00",4820,4835,4625,4635,467090,-0.0333680917623,-0.0893909626719,-0.202237521515,35.6788483021,4993.45612684,5122.42653544,-128.970408596,-29.4159955527,-99.554413043,5263.25,5134.8,270.26033404,0.0265391273621,0.262397102214,-0.850481479735,,,,,"2023-06-14T20:56:03.000+09:00",0,7577,0,0.0258899676375,0.0614886731392,0.128371089536,1,0.00521376433785,0.043795620438,-0.119365411105,-0.0973358261276,-0.0278253308729,-0.00634649310737,-0.0214788377655,0.0583085941833,21.495668716,"train",5029.41666667,-0.0784219508558,0.880634588895,0.921578049144,574351,1421299.15,0.328635952537,190171331,0.174616195331,5953.78077412,4572.71922588,0.0450963059502,,,,,,,,,,,,,,,,,,,,,,,,0.00229184112573,-0.0086802084191,-0.035659932888,-0.0246878833432,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-02T00:00:00.000+09:00",4635,4790,4635,4755,329063,0.0258899676375,-0.0305810397554,-0.188566552901,39.9104742487,4956.77056887,5095.20975504,-138.439186169,-51.2206336759,-87.2185524928,5208,5129.9,262.027453037,0.0274261549365,0.256194766325,-1.03913603088,,,,,"2023-06-14T20:56:04.000+09:00",0,57244,0,0.0168243953733,0.00946372239748,0.101997896951,1,0,0.0334412081985,-0.0869815668203,-0.0730813466149,-0.0291144450407,-0.0107719524029,-0.0183424926378,0.0551056683568,21.1709564764,"train",5039.25,-0.0564072034529,0.91301843318,0.943592796547,518390.8,1197958.6,0.274686454106,190500394,0.0207363593366,5875.13117151,4540.86882849,0.160486558457,,,,,,,,,,,,,,,,,,,,,,,,0.00913840729474,0.0151632001709,0.0167515603428,0.0107267674667,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-03T00:00:00.000+09:00",4680,4880,4665,4835,421103,0.0168243953733,0.00729166666667,-0.125678119349,42.6206801086,4938.0366352,5075.93495837,-137.898323171,-68.556171575,-69.3421515963,5173.25,5126.7,258.668349248,0.0258391187723,0.258569337272,-0.839340177219,,,,,"2023-06-14T20:56:05.000+09:00",0,11583,0,-0.0268872802482,-0.0144777662875,0.0796277145812,0,-0.0157728706625,0.0452155625657,-0.0653844295172,-0.0568981996216,-0.0285208527759,-0.0141791461375,-0.0143417066383,0.0534991415198,21.4342691467,"train",5051.33333333,-0.0428269763759,0.934615570483,0.957173023624,461408,1116307.7,0.377228429043,190921497,0.133119658675,5842.07191202,4504.42808798,0.247129995354,,,,,,,,,,,,,,,,,,,,,,,,-0.00910715063837,-0.0145276469419,0.0259315460117,0.0313520423152,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-04T00:00:00.000+09:00",4835,4835,4645,4705,375347,-0.0268872802482,-0.015690376569,-0.168727915194,39.5027333203,4902.18484517,5048.45829478,-146.273449619,-84.0996271837,-62.1738224349,5125.5,5123,253.763467159,0.0252543610793,0.257260489595,-0.815050443433,,,,,"2023-06-14T20:56:07.000+09:00",0,-139131,0,0.0541976620616,0,0.109458023379,0,0,0.0392967942089,-0.0820407765096,-0.081592816709,-0.0310889372197,-0.0178745222495,-0.0132144149702,0.0539348495556,21.291987263,"train",5059.83333333,-0.0701274745545,0.91795922349,0.929872525446,408091.4,1010066.15,0.371606354693,190546150,0.00477815240121,5784.79431971,4466.20568029,0.181098420364,,,,,,,,,,,,,,,,,,,,,,,,-0.00018389701767,0.00222965440357,-0.0267033832305,-0.0291169346518,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-08T00:00:00.000+09:00",4815,5030,4790,4960,675855,0.0541976620616,0.0344108446298,-0.0932358318099,47.6003662574,4911.07948437,5041.9058285,-130.826344133,-93.4449705735,-37.3813735594,5100,5126.1,258.851790934,0.0280529950867,0.252266923195,-0.389743554114,,,,,"2023-06-14T20:56:08.000+09:00",0,68213,0,-0.00806451612903,-0.0685483870968,0.0443548387097,0,0.0233793836344,0.0510095642933,-0.0274509803922,-0.03240280135,-0.0263762790591,-0.0188397118092,-0.00753656724989,0.0521878610753,21.932894855,"train",5070.66666667,-0.0218248750986,0.972549019608,0.978175124901,453691.6,979582.7,0.689941747644,191222005,0.105039829715,5743.28065415,4456.71934585,0.391182799376,,,,,,,,,,,,,,,,,,,,,,,,0.00490615528561,-0.00328970723972,0.049291506776,0.0574873693014,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-09T00:00:00.000+09:00",4960,4980,4855,4920,263391,-0.00806451612903,0.0614886731392,-0.13532513181,46.5478555911,4912.45187139,5032.87576713,-120.423895742,-98.8407556073,-21.5831401351,5061.5,5127.9,249.290948724,0.0261119906766,0.232004935054,-0.920191738865,,,,,"2023-06-14T20:56:09.000+09:00",0,-28447,0,-0.0243902439024,-0.0609756097561,0.0650406504065,0,0,0.0252016129032,-0.0279561394843,-0.0405429123033,-0.0244764015737,-0.020089584473,-0.00438681710063,0.0506688920171,20.9824587094,"train",5080.41666667,-0.031575494136,0.972043860516,0.968424505864,412951.8,838247.15,0.314216397873,190958614,-0.0772796543358,5648.64648939,4474.35351061,0.379501961983,,,,,,,,,,,,,,,,,,,,,,,,-0.00125337715511,-0.00763404093651,-0.00681113897392,-0.000430475192527,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-10T00:00:00.000+09:00",4895,4960,4790,4800,270869,-0.0243902439024,0.00946372239748,-0.124087591241,43.4443305168,4895.15158348,5015.62571031,-120.474126824,-103.167429851,-17.3066969734,5027.5,5124.3,243.627309529,0.0255288883504,0.224601799542,-0.821425858087,,,,,"2023-06-14T20:56:11.000+09:00",0,-32486,0,-0.00729166666667,-0.01875,0.0979166666667,0,-0.00508130081301,0.0345528455285,-0.0452511188463,-0.0632866928166,-0.0250987764217,-0.0214932145522,-0.00360556186945,0.0507556894853,20.9857617858,"train",5089.58333333,-0.0568972574703,0.954748881154,0.94310274253,401313,783444.05,0.345741345537,190687745,-0.0127339661333,5592.0927736,4462.9072264,0.298527354017,,,,,,,,,,,,,,,,,,,,,,,,-0.00539827733202,-0.00730992402943,-0.0189919665704,-0.017080319873,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-11T00:00:00.000+09:00",4860,4905,4730,4765,339908,-0.00729166666667,-0.0144777662875,-0.158127208481,42.5531638826,4875.12826295,4997.06084288,-121.93257993,-106.920459866,-15.0121200633,4982.75,5123.7,238.725358849,0.0239000073127,0.198482540282,-1.1073344513,,,,,"2023-06-14T20:56:13.000+09:00",0,-13613,0,-0.01259181532,0.0251836306401,0.114375655824,1,0.0125,0.0364583333333,-0.0437007676484,-0.0700080020298,-0.0255892087995,-0.0224387114095,-0.00315049739,0.0500997605139,21.2054830884,"train",5098,-0.0653197332287,0.956299232352,0.934680266771,385074,637641.05,0.533071075019,190347837,-0.297612818372,5477.2444388,4488.2555612,0.279825633095,,,,,,,,,,,,,,,,,,,,,,,,-0.0022070810852,-0.00626702340492,-0.00508458558147,-0.00102464326174,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-12T00:00:00.000+09:00",4760,4760,4660,4705,212688,-0.01259181532,0,-0.14609800363,41.0004813972,4848.95468403,4975.42670637,-126.472022335,-110.83077236,-15.6412499752,4942.5,5122.4,229.173547502,0.0235597436062,0.180002601415,-1.46511304686,,,,,"2023-06-14T20:56:14.000+09:00",0,22913,0,-0.0180658873539,0.115834218916,0.130712008502,1,-0.00104931794334,0.0209863588667,-0.048052604957,-0.0814852412931,-0.0268803448109,-0.0235559558683,-0.00332438894265,0.0487085116902,20.7239626351,"train",5090.75,-0.0757746893876,0.951947395043,0.924225310612,352542.2,591569.4,0.359531781056,190135149,-0.242910637366,5387.33142875,4497.66857125,0.233044941688,,,,,,,,,,,,,,,,,,,,,,,,-0.00625451625853,-0.00255900259539,-0.00633729906151,-0.0100328127247,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-15T00:00:00.000+09:00",4700,4700,4550,4620,319333,-0.0180658873539,-0.0685483870968,-0.14126394052,38.8384356184,4813.73088649,4949.09880219,-135.367915704,-115.738201029,-19.6297146746,4904.5,5119.7,223.875436967,0.0234022758617,0.17040447876,-0.952778794381,,,,,"2023-06-14T20:56:16.000+09:00",0,-10921,0,0,0.132034632035,0.15367965368,1,-0.00106269925611,0.0318809776833,-0.0580079518809,-0.0976033751978,-0.0293004146545,-0.0250515586643,-0.00424885599018,0.0484578867893,21.1121397092,"train",5081.75,-0.0908643675899,0.941992048119,0.90913563241,281237.8,567098.75,0.563099460191,189815816,-0.210241778879,5322.37438304,4486.62561696,0.159586694533,,,,,,,,,,,,,,,,,,,,,,,,0.00158760937538,-0.00960568072663,-0.0196534967293,-0.00846020662725,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-16T00:00:00.000+09:00",4730,4835,4605,4620,327117,0,-0.0609756097561,-0.128301886792,38.8384356184,4783.92613472,4924.72111314,-140.79497842,-120.749556507,-20.0454219127,4870.5,5116.3,224.312905755,0.0233865894703,0.161614660782,-0.834905859391,,,,,"2023-06-14T20:56:17.000+09:00",0,-2612,0,0.0194805194805,0.136363636364,0.170995670996,1,0.0238095238095,0.0497835497835,-0.0514320911611,-0.0970036940758,-0.0304751035541,-0.0261362676422,-0.00433883591185,0.0485525770032,21.1362231688,"train",5073.75,-0.0894308943089,0.948567908839,0.910569105691,293983,544186.6,0.60111182451,189815816,-0.146934617648,5264.07210267,4476.92789733,0.181760980643,,,,,,,,,,,,,,,,,,,,,,,,0.000358965051324,0.00272549814003,-0.000358965051324,-0.00272549814003,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-17T00:00:00.000+09:00",4600,4715,4560,4710,225733,0.0194805194805,-0.01875,-0.114661654135,42.5580510968,4772.55288323,4908.8158455,-136.262962275,-123.852237661,-12.4107246146,4840,5109.3,219.361983915,0.0239770137076,0.14069019133,-1.10623386731,,,,,"2023-06-14T20:56:19.000+09:00",0,44905,0,0.0371549893843,0.0912951167728,0.12101910828,1,-0.004329004329,0.0335497835498,-0.0268595041322,-0.0781516058951,-0.0289305652389,-0.02629559186,-0.0026349733789,0.046573669621,20.7845513519,"train",5068.91666667,-0.0708073717264,0.973140495868,0.929192628274,284955.8,519517.65,0.434504968214,190041549,-0.201396044966,5180.47026302,4499.52973698,0.309087585436,,,,,,,,,,,,,,,,,,,,,,,,0.00581395348837,0.0213529231711,0.0136665659921,-0.00187240369059,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-18T00:00:00.000+09:00",4790,5020,4775,4885,1177224,0.0371549893843,0.0251836306401,-0.0496108949416,49.0469349088,4789.85243965,4907.0517088,-117.199269145,-122.521643958,5.32237481274,4827.25,5108.5,225.836127921,0.0248021445342,0.129485565735,2.32208500789,,,,,"2023-06-14T20:56:20.000+09:00",0,-33254,0,0.0747185261003,0.0767656090072,0.0767656090072,1,0.0169851380042,0.052016985138,0.0119633331607,-0.0437506117256,-0.0239916620563,-0.0250811963066,0.00108953425031,0.0462305277218,22.4725942471,"train",5067.08333333,-0.0359345448565,1.01196333316,0.964065455143,452419,526374.45,2.23647633353,191218773,0.0118485994144,5139.7795986,4514.7204014,0.592391249115,,,,,,,,,,,,,,,,,,,,,,,,0.00831375818749,0.00203790503363,0.0288412311968,0.0351170843507,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-19T00:00:00.000+09:00",5010,5570,4950,5250,12926702,0.0747185261003,0.115834218916,0.0038240917782,59.358982397,4860.64437201,4932.45528592,-71.8109139099,-112.379497948,40.5685840382,4828.25,5112.7,258.633547355,0.029724781038,0.131626198537,4.33619612167,,,,,"2023-06-14T20:56:22.000+09:00",0,-5220,0,-0.00380952380952,0.0419047619048,-0.0190476190476,1,0.0255885363357,0.126919140225,0.0873504893077,0.0268546951708,-0.0136782693162,-0.0214056186568,0.00772734934061,0.0492635328296,24.9407890081,"train",5073.08333333,0.034873597582,1.08735048931,1.03487359758,2995221.8,1137249.9,11.3666327867,204145475,0.542635572006,5146.01209654,4510.48790346,1.16362540496,,,,,,,,,,,,,,,,,,,,,,,,0.00890116880019,0.00697460192131,0.0658173573001,0.067743924179,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-22T00:00:00.000+09:00",5300,5430,5180,5230,3675851,-0.00380952380952,0.132034632035,0.0397614314115,58.6584519717,4917.46831478,4954.49563511,-37.0273203336,-97.3090624252,60.2817420915,4838.25,5117.8,258.016865401,0.0283910521749,0.145981263514,0.864202491629,,,,,"2023-06-13T20:34:08.000+09:00",0,-123844,0,0.0038240917782,0.0267686424474,-0.0401529636711,1,0.00952380952381,0.047619047619,0.0809693587557,0.0219234827465,-0.00707979356283,-0.0186059392782,0.0115261457154,0.0493340086809,23.6794617856,"train",5080.16666667,0.0294937830124,1.08096935876,1.02949378301,3666525.4,1279423.4,2.87305281426,200469624,0.371213118347,5191.3969241,4485.1030759,1.05465582916,,,,,,,,,,,,,,,,,,,,,,,,0.00760110174601,0.0122606092287,-0.0114106255555,-0.0160701330382,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-23T00:00:00.000+09:00",5320,5380,5210,5250,1391937,0.0038240917782,0.136363636364,0.0314341846758,59.1772844202,4968.62703558,4976.38484733,-7.75781174444,-79.398812289,71.6410005446,4846.25,5128.1,251.729946444,0.0283091278642,0.157520539365,0.0366907799906,,,,,"2023-06-13T20:34:08.000+09:00",0,47087,0,-0.0209523809524,-0.00380952380952,-0.0514285714286,0,0.0172084130019,0.0325047801147,0.0833118390508,0.0237709873052,-0.00147767842751,-0.0151235832931,0.0136459048656,0.0479485612274,22.712190216,"train",5087.16666667,0.0320086492153,1.08331183905,1.03200864922,3879489.4,1290193.8,1.07885885051,201861561,0.376462164056,5227.94195695,4464.55804305,1.02889508496,,,,,,,,,,,,,,,,,,,,,,,,0.00409451405509,0.00835641519177,-0.000270422276891,-0.00453232341357,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-24T00:00:00.000+09:00",5160,5300,5140,5140,975968,-0.0209523809524,0.0912951167728,0.0479102956167,55.0827600416,4994.99210703,4988.50448827,6.48761876554,-62.2215260781,68.7091448436,4858,5137.7,245.177807412,0.0274540392433,0.165551403406,-0.120081243342,,,,,"2023-06-13T20:34:08.000+09:00",0,43697,0,0.0233463035019,0.0194552529183,-0.0369649805447,1,-0.0171428571429,0.0304761904762,0.0580485796624,0.00044767113689,0.00126218263921,-0.0121053552681,0.0133675379073,0.0476999625316,22.3359934366,"train",5089.83333333,0.00985624938603,1.05804857966,1.00985624939,4029536.4,1308549,0.745839857736,200885593,0.357154336597,5260.12435887,4455.87564113,0.850637798702,,,,,,,,,,,,,,,,,,,,,,,,-3.8947634905e-05,-0.00430653196145,-0.0209134333175,-0.0166458489909,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-25T00:00:00.000+09:00",5330,5530,5230,5260,4534079,0.0233463035019,0.0767656090072,0.0958333333333,58.4594696268,5035.7625521,5008.61526691,27.1472851906,-44.3477638244,71.4950490149,4881,5155.7,255.52224974,0.0272198774723,0.179186799953,1.06370382107,,,,,"2023-06-13T20:34:08.000+09:00",0,-115549,0,0.0399239543726,-0.00760456273764,-0.0380228136882,0,0.0369649805447,0.0583657587549,0.0776480229461,0.0202300366585,0.00516108083471,-0.00843113380691,0.0135922146416,0.0485783744753,23.8950188396,"train",5097.58333333,0.0318615029998,1.07764802295,1.031861503,4700907.4,1499952.1,3.02281586192,205419672,0.4862546944,5318.30538529,4443.69461471,0.9333356194,,,,,,,,,,,,,,,,,,,,,,,,-0.00496991178017,-0.00904776377621,0.0283162152821,0.0323940672782,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-26T00:00:00.000+09:00",5360,5560,5250,5470,5805731,0.0399239543726,0.0419047619048,0.144351464435,63.614505191,5102.56831332,5042.79191381,59.77639951,-23.5229311575,83.2993306675,4915.5,5168.7,259.413517616,0.0281614621696,0.2049860749,1.35221982079,,,,,"2023-06-13T20:34:08.000+09:00",0,21150,0,-0.018281535649,-0.0457038391225,-0.0694698354662,0,0.0190114068441,0.0589353612167,0.112806428644,0.0582931878422,0.0109280437861,-0.00430035304525,0.0152283968314,0.0474247747012,24.1813899866,"train",5109.25,0.0706072319812,1.11280642864,1.07060723198,3276713.2,1758142.15,3.30219658291,211225403,0.598212038771,5419.30452559,4411.69547441,1.05031264294,,,,,,,,,,,,,,,,,,,,,,,,0.00161272013434,-0.00529656018497,0.0383112342383,0.0452205145576,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-30T00:00:00.000+09:00",5600,5660,5370,5370,3112119,-0.018281535649,0.0267686424474,0.119916579771,59.8083471458,5143.71164973,5067.02954982,76.6820999083,-3.48192494434,80.1640248526,4944.25,5175.3,261.598266358,0.028696037714,0.217430489404,0.408104799485,,,,,"2023-06-13T20:34:08.000+09:00",0,-22430,0,-0.0260707635009,-0.0353817504655,-0.0633147113594,0,0.0237659963437,0.0530164533821,0.0861101279264,0.0376210074778,0.0142797206533,-0.000648403155371,0.0149281238087,0.0487147609604,23.5393975902,"train",5119.5,0.048930559625,1.08611012793,1.04893055962,3163966.8,1891355.4,1.64544379126,208113284,0.461966666868,5481.76534862,4406.73465138,0.896035202618,,,,,,,,,,,,,,,,,,,,,,,,0.0104384459964,0.00980752582332,-0.0287199816454,-0.0280890614723,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-05-31T00:00:00.000+09:00",5320,5430,5170,5230,1528253,-0.0260707635009,-0.00380952380952,0.128371089536,54.8595921008,5156.98678054,5079.10143502,77.8853455205,12.7915291486,65.0938163719,4974,5178.3,261.484104475,0.02823478951,0.21374675773,-0.139889084878,,,,,"2023-06-13T20:34:08.000+09:00",0,6375,0,0.0019120458891,0.0019120458891,-0.0420650095602,1,-0.00931098696462,0.048417132216,0.0514676316848,0.00998397157368,0.0148920354724,0.0024457990724,0.0124462364,0.0499969607026,22.8018023681,"train",5126.83333333,0.0201228828712,1.05146763168,1.02012288287,3191230,1944413.55,0.785971173673,206585031,0.42207327757,5505.58818648,4442.41181352,0.740787894194,,,,,,,,,,,,,,,,,,,,,,,,-0.00324886289799,0.00638872577804,-0.0228219006029,-0.032459489279,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-01T00:00:00.000+09:00",5170,5270,5150,5240,507466,0.0019120458891,0.0194552529183,0.101997896951,55.1450886135,5169.75804507,5091.01984724,78.7381978319,25.9808628853,52.7573349466,4998.25,5180.5,251.378097012,0.0278907619412,0.213538646483,-0.486768537096,,,,,"2023-06-13T20:34:08.000+09:00",0,33024,0,-0.00381679389313,0.00572519083969,-0.0553435114504,1,-0.0114722753346,0.0229445506692,0.0483669284249,0.0114853778593,0.015026373632,0.00495817993994,0.0100681936921,0.0479729192772,21.7012617703,"train",5129.83333333,0.0214756814711,1.04836692842,1.02147568147,3097529.6,1953333.7,0.259794831779,207092497,0.424712454406,5531.90976989,4464.59023011,0.726501990256,,,,,,,,,,,,,,,,,,,,,,,,-0.00308483888992,0.00798188904707,0.00499688477902,-0.00606984315797,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-02T00:00:00.000+09:00",5300,5390,5190,5220,993008,-0.00381679389313,-0.00760456273764,0.0796277145812,54.4039819881,5177.4875766,5100.57393263,76.9136439695,36.1674191021,40.7462248674,5017.5,5183.3,247.70823294,0.0278251518305,0.213845111445,-0.334300589481,,,,,"2023-06-13T20:34:08.000+09:00",0,-65596,0,0,0.0172413793103,-0.0287356321839,1,0.0114503816794,0.0381679389313,0.0403587443946,0.00708043138541,0.0147344145535,0.00692862434906,0.00780579020447,0.0474536844713,22.3687466805,"train",5134.75,0.0166025609815,1.04035874439,1.01660256098,2389315.4,1981928.95,0.501031078839,206099489,0.382909589166,5553.98392334,4481.01607666,0.68872886138,,,,,,,,,,,,,,,,,,,,,,,,0.0125293382688,0.0049549653847,-0.0163461321619,-0.00877175927783,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-05T00:00:00.000+09:00",5220,5300,5150,5220,468101,0,-0.0457038391225,0.109458023379,54.4039819881,5184.02794943,5109.42030799,74.6076414394,43.8554635696,30.7521778699,5043.25,5183.7,240.729073444,0.0269248524941,0.207521067326,-0.513736558913,,,,,"2023-06-13T20:32:35.000+09:00",0,1187,0,-0.00766283524904,0.0191570881226,-0.0134099616858,1,0,0.0287356321839,0.0350468447925,0.00700272006482,0.0142926516168,0.0084014298026,0.00589122181415,0.0461166807365,21.6166920449,"train",5137.75,0.0160089533356,1.03504684479,1.01600895334,1321789.4,1986566.65,0.235633171432,206099489,0.391462803425,5566.5403114,4519.9596886,0.668883310231,,,,,,,,,,,,,,,,,,,,,,,,0.0054010210044,0.00255742690597,-0.0054010210044,-0.00255742690597,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-07T00:00:00.000+09:00",5180,5300,5170,5180,589087,-0.00766283524904,-0.0353817504655,0.0443548387097,52.7593355945,5183.4082649,5114.64843333,68.7598315776,48.8363371712,19.9234944064,5054.25,5186.3,232.819853913,0.024614000941,0.207775255438,-0.471019927081,,,,,"2023-06-13T20:32:35.000+09:00",0,7240,0,0.011583011583,0.0289575289575,-0.0328185328185,1,-0.00766283524904,0.0249042145594,0.0248800514419,-0.00121473883115,0.0132740987601,0.00942786431876,0.00384623444139,0.0449459177437,21.8388894953,"train",5141.16666667,0.00755340875936,1.02488005144,1.00755340876,817183,1982228.25,0.297184242027,205510402,0.360412505472,5579.3240424,4529.1759576,0.619745016746,,,,,,,,,,,,,,,,,,,,,,,,7.26463537266e-05,0.0119961391736,-0.00773548160277,-0.0196589744226,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-08T00:00:00.000+09:00",5100,5290,5100,5240,772725,0.011583011583,0.0019120458891,0.0650406504065,54.9588521783,5192.11468569,5123.93373456,68.1809511265,52.7052599622,15.4756911643,5070.25,5184.1,229.761292919,0.0245660581597,0.207971247113,-0.419349203111,,,,,"2023-06-13T20:34:08.000+09:00",0,20162,0,0.00572519083969,0.0324427480916,-0.0896946564885,1,-0.015444015444,0.0366795366795,0.033479611459,0.0107829710075,0.0130116318944,0.010058255718,0.00295337617639,0.0438475749845,22.121755285,"train",5149.58333333,0.0175580548588,1.03347961146,1.01755805486,666077.4,2007694.95,0.384881677368,206283127,0.381644457491,5597.48310784,4543.01689216,0.660981923818,,,,,,,,,,,,,,,,,,,,,,,,-0.00181602691543,-0.00521164501771,0.0133990384984,0.0167946566007,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-09T00:00:00.000+09:00",5270,5320,5180,5270,745287,0.00572519083969,0.00572519083969,0.0979166666667,56.0604462088,5204.09704174,5134.75345793,69.3435838087,56.0329247315,13.3106590772,5093.75,5181.3,223.349771996,0.0237218723014,0.203695054581,-0.438537517514,,,,,"2023-06-13T20:34:08.000+09:00",0,31846,0,0.00759013282732,0.00189753320683,-0.121442125237,1,0.00572519083969,0.0267175572519,0.0346012269939,0.0171192557852,0.0131581752958,0.0106324335354,0.00252574176037,0.0423813609101,22.0913102999,"train",5159.75,0.0213673143079,1.03460122699,1.02136731431,713641.6,2031415.85,0.366880567561,207028414,0.402199013068,5612.53584214,4574.96415786,0.669867781351,,,,,,,,,,,,,,,,,,,,,,,,0.011609246031,0.00865168411081,-0.00588405519129,-0.00292649327111,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-12T00:00:00.000+09:00",5340,5350,5240,5310,515439,0.00759013282732,0.0172413793103,0.114375655824,57.5511835499,5220.38980455,5147.73468327,72.6551212798,59.3573640412,13.2977572386,5121,5178.9,215.253359711,0.0235588585751,0.196793931341,-0.520757702391,,,,,"2023-06-13T20:34:08.000+09:00",0,96661,0,0.00188323917137,-0.00941619585687,-0.151600753296,0,0.0132827324478,0.0208728652751,0.0369068541301,0.0253142559231,0.0136826970395,0.0111784113072,0.00250428573232,0.0405373558777,21.7301213583,"train",5175.58333333,0.0259713075821,1.03690685413,1.02597130758,618127.8,2040192.4,0.252642348829,207543853,0.421431233642,5624.8908612,4617.1091388,0.687540611027,,,,,,,,,,,,,,,,,,,,,,,,-0.00447152008966,0.00231976553394,0.012061652917,0.00527036729338,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-13T00:00:00.000+09:00",5390,5470,5300,5320,1105744,0.00188323917137,0.0191570881226,0.130712008502,57.9354096333,5235.71445,5160.4950771,75.2193729022,62.5297658134,12.6896070888,5151.75,5172.7,212.020976874,0.0232054806858,0.183505308133,-0.336869326579,,,,,"2023-06-14T06:51:55.000+09:00",0,127922,0,0.00187969924812,-0.031954887218,-0.125,0,0.015065913371,0.0320150659134,0.0326588052603,0.0284764243045,0.0141389798688,0.0117537153785,0.00238526449037,0.0398535670816,22.495257552,"train",5183.91666667,0.0262510649927,1.03265880526,1.02625106499,745656.4,2084845.2,0.530372230993,208649597,0.444024525178,5624.43673559,4679.06326441,0.67797199216,,,,,,,,,,,,,,,,,,,,,,,,0.00327077034248,0.0124751625723,-0.00138753117111,-0.0105919234009,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-14T00:00:00.000+09:00",5340,5450,5280,5330,1107350,0.00187969924812,0.0289575289575,0.15367965368,58.3414878529,5250.21991923,5173.05099731,77.168921918,65.4575970343,11.7113248837,5187.25,5157.7,209.019478526,0.0225509277925,0.158124452264,-0.352165607382,,,,,"2023-06-15T06:51:55.000+09:00",0,201229,0,0.015009380863,-0.0581613508443,-0.102251407129,0,0.00375939849624,0.031954887218,0.0275193985252,0.0334063633015,0.0144782217482,0.0122809750533,0.00219724669487,0.0392156620124,22.4985868489,"train",5188.75,0.0272223560588,1.02751939853,1.02722235606,849309,2124246.05,0.521290836342,209756947,0.469369614692,5597.3655325,4777.1344675,0.674036324751,-142120,-151274,,148967,156971,,-2497,-2496,,,,,,,,,,,,,,,,-0.00715328190451,-0.027854283516,0.00903298115263,0.0297339827641,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-15T00:00:00.000+09:00",5370,5530,5330,5410,1820682,0.015009380863,0.0324427480916,0.170995670996,61.5401970389,5274.80147012,5190.60277529,84.1986948287,69.2058165932,14.9928782355,5226.75,5149.7,208.37523006,0.0225412103484,0.125472470581,-0.13228574139,,,,,"2023-06-16T06:51:54.000+09:00",0,-6743,0,-0.0240295748614,-0.0794824399261,-0.0785582255083,0,0.00750469043152,0.0375234521576,0.0350600277419,0.0505466337845,0.0155635295432,0.0127922026974,0.00277132684575,0.0385166783844,23.0107260861,"train",5194.25,0.0415363141936,1.03506002774,1.04153631419,1058900.4,2198924.3,0.827987575561,211577629,0.494828607788,5554.6566178,4898.8433822,0.779424064734,-252882,-278799,-92338,256602,284335,90230,1159,-2497,28874,,,,,,,,,,,,,,,-0.00402431388121,0.0071229482812,0.0190336947442,0.00788643258184,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-16T00:00:00.000+09:00",5420,5440,5260,5280,741571,-0.0240295748614,0.00189753320683,0.12101910828,54.250450915,5275.60124395,5197.22479194,78.3764520114,71.0399436768,7.33650833458,5255.25,5138.1,206.348427913,0.0234270289601,0.0863107581432,-0.521563732188,,,,,"2023-06-19T06:51:54.000+09:00",0,-31672,0,-0.00378787878788,-0.0625,-0.0587121212121,0,0.00184842883549,0.0332717190388,0.00470957613815,0.0276172125883,0.0148440250022,0.0134545347873,0.00138949021488,0.0390811416501,22.0882075648,"train",5196.75,0.0160196276519,1.00470957614,1.01601962765,1058157.2,2224716.2,0.333332853871,210836058,0.467351948082,5482.04230587,5028.45769413,0.554565343179,-522918,-571751,-403644,430717,484107,308367,1159,-2497,28874,,,,,,,,,,,,,,,0.00661289456938,0.0112865017539,-0.0306424694307,-0.0353160766153,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-19T00:00:00.000+09:00",5260,5300,5140,5260,548445,-0.00378787878788,-0.00941619585687,0.0767656090072,53.2062419136,5273.20105257,5201.87480735,71.3262452228,71.097203986,0.229041236789,5274,5132.7,203.037825919,0.0223803136321,0.057029264155,-0.575418939251,,,,,"2023-06-20T06:52:00.000+09:00",0,33138,0,-0.0209125475285,-0.0380228136882,-0.032319391635,0,-0.00378787878788,0.030303030303,-0.00265453166477,0.0248017612563,0.0135601226659,0.0135165787046,4.35439613668e-05,0.0386003471329,21.7827285863,"train",5199.75,0.0115870955334,0.997345468335,1.01158709553,1064758.4,2193277.25,0.250057305797,210287613,0.434711115524,5424.38616958,5123.61383042,0.453453166473,-418853,-542281,-395055,327913,456591,303756,-1,1158,28873,,,,,,,,,,,,,,,-0.00620384722312,0.000743285094881,0.00241596843524,-0.00453116388276,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-20T00:00:00.000+09:00",5220,5230,5040,5150,647990,-0.0209125475285,-0.031954887218,-0.0190476190476,47.7611385942,5254.24704448,5198.03222903,56.2148154571,68.1207262803,-11.9059108231,5269,5122.5,204.249409782,0.0160781146204,0.0605853215494,-0.63471132962,,,,,"2023-06-21T06:52:12.000+09:00",0,-93725,0,-0.0252427184466,-0.0116504854369,-0.0291262135922,0,-0.00760456273764,0.0361216730038,-0.0225849307269,0.00536847242557,0.010915498147,0.0132273254913,-0.00231182734429,0.0396600795693,21.9283825371,"train",5198.91666667,-0.00940901149278,0.977415069273,0.990590988507,973207.6,1579341.65,0.410291212164,209639623,0.173937919006,5428.61202962,5109.38797038,0.127221080134,-275132,-497873,-338584,167754,391255,226646,416,1575,29290,,,,,,,,,,,,,,,-0.00175895765472,-0.00247577677496,-0.0191535898738,-0.0184367707536,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-21T00:00:00.000+09:00",5130,5220,5020,5020,427226,-0.0252427184466,-0.0581613508443,-0.0401529636711,42.2571324137,5218.20903764,5184.8446565,33.3643811341,61.169457251,-27.8050761169,5258.5,5113.5,203.945880512,0.0169324382322,0.0732886024645,-0.704518607663,,,,,"2023-06-22T06:52:12.000+09:00",0,-63497,0,-0.00796812749004,0.00199203187251,-0.0298804780876,1,-0.00388349514563,0.0388349514563,-0.0453551392983,-0.0182849320426,0.00664629106257,0.0121851508468,-0.00553885978425,0.0406266694247,21.4862536394,"train",5198.41666667,-0.0343213478463,0.954644860702,0.965678652154,837182.8,1416910.4,0.301519418589,209212397,0.30851537966,5451.19405803,5065.80594197,-0.11885665401,-8094,-437725,-408486,-6323,328817,293335,416,416,29290,,,,,,,,,,,,,,,-0.00855307860924,-0.0120824449183,-0.0166896398374,-0.0131602735283,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-22T00:00:00.000+09:00",4955,5070,4950,4980,336948,-0.00796812749004,-0.0794824399261,-0.0514285714286,40.7028484484,5181.56149339,5169.67097825,11.8905151416,51.3136688291,-39.4231536876,5245,5099.3,197.949746189,0.0169280227726,0.0868696720678,-0.721162505315,,,,,"2023-06-23T06:52:12.000+09:00",0,17741,0,-0.00602409638554,0.00602409638554,-0.0210843373494,1,-0.0129482071713,0.0239043824701,-0.0505243088656,-0.0233953679917,0.00238765364288,0.0103039495641,-0.0079162959212,0.039748945018,21.2408690654,"train",5192.25,-0.0408782319804,0.949475691134,0.95912176802,540436,1364160.95,0.247000179854,208875449,0.25707699667,5472.815715,5017.184285,-0.0816104477306,70585,-218814,-306847,-92827,107162,203981,416,415,27926,,,,,,,,,,,,,,,0.00428632827776,0.000776521639831,-0.0122544557678,-0.00874464912987,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-23T00:00:00.000+09:00",5000,5080,4850,4950,390130,-0.00602409638554,-0.0625,-0.0369649805447,39.5285271866,5145.93664825,5153.39905393,-7.46240568041,39.5584539272,-47.0208596076,5235.5,5088.7,200.239050033,0.0164191268372,0.0986873936284,-0.656969769886,,,,,"2023-06-26T06:52:12.000+09:00",0,52696,0,0.0222222222222,0,-0.0545454545455,0,0.00401606425703,0.0461847389558,-0.0545315633655,-0.0272564702183,-0.00150755670311,0.00799160685398,-0.0094991635571,0.04045233334,21.381378152,"train",5184.58333333,-0.0452463232339,0.945468436635,0.954753676766,470147.8,1334869.05,0.292260877574,208485319,0.284661855034,5493.83892467,4977.16107533,-0.0525686854274,119740,144785,-355148,-123506,-162968,262332,-1,415,14044,,,,,,,,,,,,,,,-0.00909897058257,-0.00175722859947,0.00307487419702,-0.00426686778608,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-26T00:00:00.000+09:00",4930,5060,4850,5060,319815,0.0222222222222,-0.0380228136882,-0.0380228136882,45.7131456452,5132.71562544,5146.48060549,-13.7649800488,28.893767132,-42.6587471808,5225.5,5076.7,200.936260745,0.0163348410421,0.102969459446,-0.643310937557,,,,,"2023-06-27T06:52:12.000+09:00",0,45868,0,0.00592885375494,0.00197628458498,-0.0859683794466,1,-0.0040404040404,0.0424242424242,-0.0316716103722,-0.00328953847972,-0.00272035178831,0.0057102306585,-0.00843058244681,0.0397107234674,21.2046197455,"train",5178.41666667,-0.0228673500587,0.968328389628,0.977132649941,424421.8,1124155.85,0.284493471257,208805134,0.15057796479,5494.53345517,4956.46654483,0.192417435787,135227,116355,-314110,-138485,-137581,238226,-1,416,10379,,,,,,,,,,,,,,,0.00470798801603,0.00532668830872,0.0175142342062,0.0168955339135,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-27T00:00:00.000+09:00",5170,5200,5060,5090,519410,0.00592885375494,-0.0116504854369,-0.0694698354662,47.2962768709,5126.14399076,5142.29685694,-16.1528661774,19.8844404701,-36.0373066475,5206.5,5068.3,196.583670692,0.0134115117661,0.0961497427493,-0.527908294031,,,,,"2023-06-28T06:52:12.000+09:00",0,-135778,0,-0.0117878192534,0.0117878192534,-0.11394891945,1,0.0217391304348,0.0276679841897,-0.0223758763085,0.00428151451177,-0.0031734511154,0.00390656983696,-0.00708002095236,0.0386215463049,21.6954819409,"train",5169.41666667,-0.0153627907727,0.977624123692,0.984637209227,398705.8,859839.8,0.604077643301,209324544,-0.110535648617,5456.80181781,4956.19818219,0.267280955012,-8982,47336,-297074,8433,-52159,247712,0,-1,20379,,,,,,,,,,,,,,,-0.000313686004182,-0.00609437180216,0.00624253975912,0.0120232255571,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-28T00:00:00.000+09:00",5160,5180,5000,5030,361365,-0.0117878192534,0.00199203187251,-0.0633147113594,44.5011098768,5111.35260757,5133.97857124,-22.6259636721,11.3823596417,-34.0083233138,5189.5,5061.3,195.399122785,0.0131253564973,0.0962550853679,-0.914657602284,,,,,"2023-06-29T06:52:12.000+09:00",0,-1355,0,-0.00397614314115,-0.00397614314115,-0.165009940358,0,0.0137524557957,0.0353634577603,-0.0307351382599,-0.00618418192954,-0.00449820351334,0.00226289456097,-0.00676109807431,0.0388467440925,21.3208190705,"train",5151.91666667,-0.0236643320447,0.96926486174,0.976335667955,385533.6,722302.1,0.500296205701,208963179,0.0588323777544,5439.25788276,4939.74211724,0.180690758909,-120978,31901,-491054,117950,-38695,411822,1,0,10420,,,,,,,,,,,,,,,-0.00666307686944,-0.00820234745007,-0.005124742384,-0.00358547180337,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-29T00:00:00.000+09:00",5050,5090,4985,5010,434010,-0.00397614314115,0.00602409638554,-0.0420650095602,43.576629141,5095.75989871,5124.79497337,-29.0350746589,3.29887278157,-32.3339474404,5178.5,5055.5,188.942042586,0.0120367565928,0.100719971765,-0.662242113359,,,,,"2023-06-30T06:52:12.000+09:00",0,10492,0,-0.0119760479042,-0.0479041916168,-0.117764471058,0,0.00397614314115,0.0208747514911,-0.0325383798397,-0.00900009890219,-0.00579542408361,0.000658457641032,-0.00645388172464,0.0377129825522,21.5000140488,"train",5138.58333333,-0.0250231094822,0.96746162016,0.974976890518,404946,667589.95,0.650114639982,208529169,0.145608692881,5439.28918689,4917.71081311,0.176942127072,21232,67002,-364597,-35787,-80541,264066,8000,8000,18420,,,,,,,,,,,,,,,-0.0055261115596,-0.00597483188576,0.00154996841844,0.00199868874461,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-06-30T00:00:00.000+09:00",5000,5000,4850,4950,356673,-0.0119760479042,0,-0.0553435114504,40.8358469201,5073.33529891,5111.84719756,-38.5118986553,-5.0632815058,-33.4486171495,5164,5048.1,186.87475383,0.0121864586696,0.107369925289,-0.848298253939,,,,,"2023-07-03T06:52:12.000+09:00",0,1957,0,0.0242424242424,-0.0646464646465,-0.079797979798,0,-0.00199600798403,0.0299401197605,-0.0414407436096,-0.0194330540203,-0.00778018154652,-0.00102288515269,-0.00675729639383,0.0377524755212,21.2917175308,"train",5123.41666667,-0.033847855435,0.95855925639,0.966152144565,398254.6,660050.3,0.540372453433,208172496,0.0818118710044,5441.2291471,4886.7708529,0.11403769726,66325,-6079,-389847,-90313,-18966,285142,8000,8000,10923,,,,,,,,,,,,,,,0.00559211300304,0.00748442195895,-0.0175681609072,-0.0194604698631,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-03T00:00:00.000+09:00",5020,5120,4990,5070,452804,0.0242424242424,0.00197628458498,-0.0287356321839,47.8944614247,5072.822176,5108.74740515,-35.9252291521,-11.235671035,-24.689558117,5156.5,5046.7,185.669414271,0.0135264566033,0.108164267917,-0.512302145495,,,,,"2023-07-04T06:52:12.000+09:00",0,174732,0,0.0157790927022,-0.111439842209,-0.107495069034,0,0.0141414141414,0.0262626262626,-0.0167749442451,0.00461687835615,-0.00708584401421,-0.00221610868541,-0.0048697353288,0.0366211862467,21.5543107368,"train",5115.75,-0.00894297023897,0.983225055755,0.991057029761,424852.4,633040.1,0.715284861101,208625300,0.199498499384,5435.37452376,4877.62547624,0.3449123304,98273,-5053,-428298,-120846,-21056,294724,7999,8000,5922,,,,,,,,,,,,,,,0.0148930693996,0.0242444485396,0.00934935484283,-2.02429715013e-06,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-04T00:00:00.000+09:00",5030,5170,5010,5150,507917,0.0157790927022,0.0117878192534,-0.0134099616858,52.0054490467,5084.69568738,5111.80315292,-27.1074655339,-14.4100299348,-12.6974355991,5153,5045.1,183.83588468,0.0140337343581,0.107646715392,-0.36215948911,,,,,"2023-07-05T06:52:12.000+09:00",0,19419,0,-0.0271844660194,-0.0961165048544,-0.102912621359,0,-0.00788954635108,0.0315581854043,-0.000582185134873,0.0207924520822,-0.00526358554056,-0.00279806406501,-0.00246552147555,0.0356962882874,21.6848253214,"train",5107.25,0.0083704537667,0.999417814865,1.00837045377,422553.8,635030.9,0.799830370459,209133217,0.238864596983,5430.35176221,4875.64823779,0.494591705536,-32816,43168,-405520,16339,-72635,262552,0,8000,5921,,,,,,,,,,,,,,,-0.00351973317656,0.000798389726636,0.0192988258787,0.0149807029755,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-05T00:00:00.000+09:00",5150,5250,4985,5010,702881,-0.0271844660194,-0.00397614314115,-0.0328185328185,45.2736583954,5073.20404317,5104.26217863,-31.0581354566,-17.7396510392,-13.3184844174,5144.5,5044.7,189.633321489,0.0151288427539,0.110356460006,0.177034558172,,,,,"2023-07-06T06:52:12.000+09:00",0,-78832,0,-0.0479041916168,-0.0449101796407,-0.117764471058,0,0,0.0514563106796,-0.0261444260861,-0.00687850615497,-0.00619922863404,-0.00354084851081,-0.00265838012323,0.037850962373,21.9821340763,"train",5099.58333333,-0.0175667946728,0.973855573914,0.982433205327,490857,640720.6,1.09701639061,208430336,0.227863283934,5428.36440425,4860.63559575,0.263091113246,-185166,-70267,-627365,192488,55572,502665,-7,7992,5912,,,,,,,,,,,,,,,-0.00551804450683,0.00132584269663,-0.0216664215126,-0.028510308716,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-06T00:00:00.000+09:00",4905,4945,4735,4770,754718,-0.0479041916168,-0.0479041916168,-0.0896946564885,36.5412662063,5026.5572673,5079.50201725,-52.9447499492,-24.7806708212,-28.164079128,5121,5038.3,195.730941382,0.017855897786,0.126308552467,0.32752742526,,,,,"2023-07-07T06:52:12.000+09:00",0,-125046,0,-0.0293501048218,0.0450733752621,-0.0880503144654,1,-0.0209580838323,0.0419161676647,-0.0685413005272,-0.0532520889983,-0.0110995282912,-0.00519510918683,-0.00590441910441,0.0410337403317,22.0042010327,"train",5084.25,-0.0618085263313,0.931458699473,0.938191473669,554998.6,639820.25,1.17957817059,207675618,0.108818922189,5444.41304859,4797.58695141,-0.0426497191863,-184662,-210947,-641558,198536,213267,524223,-6,-6,5912,,,,,,,,,,,,,,,-0.00880573865839,-0.0231715253933,-0.0390984529584,-0.0247326662235,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-07T00:00:00.000+09:00",4610,4720,4600,4630,668731,-0.0293501048218,-0.0646464646465,-0.121442125237,32.5921320174,4965.54845694,5046.20557153,-80.6571145807,-35.9559595731,-44.7011550077,5089,5032.8,193.893016998,0.0184746451225,0.149277581868,0.0935257221078,,,,,"2023-07-10T06:52:12.000+09:00",0,22021,0,-0.0269978401728,0.07343412527,-0.0669546436285,1,-0.0335429769392,0.0251572327044,-0.0901945372372,-0.0800349705929,-0.017420543106,-0.00776586599851,-0.00965467710749,0.0418775414682,21.853449313,"train",5070.08333333,-0.0868000197235,0.909805462763,0.913199980276,617410.2,635992.45,1.05147631863,207006887,-0.00169239430437,5468.83680706,4709.16319294,-0.104206848131,-127611,-150768,-583813,118171,135849,438022,-8,-8,5910,,,,,,,,,,,,,,,-0.0115714570726,-0.00374484509437,-0.0177786477492,-0.0256052597274,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-10T00:00:00.000+09:00",4600,4605,4490,4505,530063,-0.0269978401728,-0.111439842209,-0.151600753296,29.5240888672,4894.69484818,5006.11626993,-111.421421747,-51.0490520079,-60.3723697391,5048.75,5026.9,190.043515784,0.0187126323362,0.175484399505,-0.304909163506,,,,,"2023-07-11T06:52:12.000+09:00",0,32129,0,0.0332963374029,0.129855715871,-0.0399556048835,1,-0.00647948164147,0.024838012959,-0.107699925724,-0.103821440649,-0.024732835016,-0.011331643065,-0.013401191951,0.0421850201518,21.5936943168,"train",5050.83333333,-0.108067975582,0.892300074276,0.891932024418,632862,636723.65,0.832485176261,206476824,-0.0837905895281,5491.738431,4605.761569,-0.113729345902,157300,-11240,-442219,-181002,-4584,293370,599,592,10166,,,,,,,,,,,,,,,-0.00237858717463,-0.0079790607308,-0.0246192529982,-0.019018779442,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-11T00:00:00.000+09:00",4540,4655,4540,4655,356793,0.0332963374029,-0.0961165048544,-0.125,37.1676842341,4857.81871769,4980.10765734,-122.288939649,-65.2970295362,-56.9919101132,5015.5,5024.4,187.183264656,0.0206908673438,0.181911934421,-0.718536630069,,,,,"2023-07-12T06:52:12.000+09:00",0,110786,0,0.0279269602578,0.0741138560687,-0.0891514500537,1,0.00776914539401,0.0255271920089,-0.0718771807397,-0.0735212164637,-0.0262704489043,-0.014027288837,-0.0122431600673,0.0402112276383,21.230608251,"train",5036.58333333,-0.0757623388871,0.92812281926,0.924237661113,602637.2,599276.1,0.595373317908,206833617,-0.151514468873,5471.68965354,4559.31034646,0.104879245726,159696,-18435,-425804,-181358,15570,282031,597,591,10165,,,,,,,,,,,,,,,0.0165787281311,0.0213633986168,0.0167176092718,0.011932938786,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-12T00:00:00.000+09:00",4660,4790,4650,4785,386603,0.0279269602578,-0.0449101796407,-0.102251407129,42.9433256299,4846.61583805,4965.65523828,-119.039400232,-76.0455036754,-42.9938965568,4988.25,5024.2,183.813031467,0.0219546629922,0.177496873695,-0.553229422683,,,,,"2023-07-13T06:52:12.000+09:00",0,3658,0,0.0417972831766,0.0177638453501,-0.101358411703,1,0.00107411385607,0.0300751879699,-0.0407457525184,-0.0476095696827,-0.0248776176034,-0.0158924772571,-0.00898514034624,0.0384144266388,21.3383949101,"train",5026.66666667,-0.0480769230769,0.959254247482,0.951923076923,539381.6,563238.75,0.686392759731,207220220,-0.225191093475,5430.94939011,4545.55060989,0.270442421491,74194,108592,-367499,-67690,-124329,221365,598,597,9005,,,,,,,,,,,,,,,0.00477270155201,0.0013087068838,0.0231542587058,0.026618253374,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-13T00:00:00.000+09:00",4830,5230,4775,4985,3400051,0.0417972831766,0.0450733752621,-0.0785582255083,50.484359356,4867.90570912,4967.08818359,-99.1824744753,-80.6728978353,-18.5095766399,4967,5031.2,203.183529219,0.0238759348301,0.160358839147,4.26041126418,,,,,"2023-07-14T06:52:03.000+09:00",0,-26224,0,-0.00300902708124,-0.0220661985958,-0.150451354062,0,0.00940438871473,0.0950888192268,0.00362391785786,-0.0091826999523,-0.0198961834454,-0.0161831289539,-0.00371305449146,0.0407589827922,23.5534896719,"train",5021.41666667,-0.00725226944587,1.00362391786,0.992747730554,1068448.2,642207.2,5.2943208983,210620271,-0.0745365358719,5365.25117702,4568.74882298,0.522598803266,-160762,12660,-350099,167461,-35659,204229,-2,596,9005,,,,,,,,,,,,,,,0.00641234775043,0.0149906805473,0.0353849354262,0.0268066026292,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-14T00:00:00.000+09:00",5030,5120,4940,4970,1570705,-0.00300902708124,0.07343412527,-0.0587121212121,49.9511280054,4883.6125231,4967.3038737,-83.6913505976,-81.2765883878,-2.41476220984,4951.5,5035.5,201.527562846,0.0234204969475,0.150076602957,1.30799221841,,,,,"2023-07-17T06:52:03.000+09:00",0,-59911,0,0.0241448692153,-0.0583501006036,-0.144869215292,0,0.00902708124373,0.0361083249749,0.00373624154297,-0.0130076457154,-0.0168393059553,-0.0163534383074,-0.000485867647855,0.0405488054016,22.7782102403,"train",5015.58333333,-0.00908834133617,1.00373624154,0.990911658664,1248843,683663.9,2.29748126236,209049566,-0.130655721327,5323.05214977,4579.94785023,0.524895563128,-160031,-50855,-62917,157685,55084,8999,-15,584,8991,,,,,,,,,,,,,,,0.0143059473686,0.0035943431086,-0.0173149744499,-0.00660337018985,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-17T00:00:00.000+09:00",4940,5140,4895,5090,848976,0.0241448692153,0.129855715871,-0.032319391635,54.1256206288,4915.36444262,4976.39247565,-61.0280330229,-77.2268773148,16.1988442919,4943,5040.6,204.632736929,0.0241385965267,0.141651392528,0.221550010448,,,,,"2023-07-18T06:52:09.000+09:00",0,150147,0,-0.0176817288802,-0.0913555992141,-0.170923379175,0,-0.00603621730382,0.0492957746479,0.0297390248837,0.00980042058485,-0.0119897903778,-0.0151722745216,0.0031824841438,0.0402028952708,22.1868193061,"train",5014.75,0.0150057330874,1.02973902488,1.01500573309,1312625.6,698690.45,1.21509604146,209898542,-0.0278428737648,5293.09141663,4592.90858337,0.709945164343,-112039,-160747,-60685,96069,152742,-10479,12949,12947,21955,,,,,,,,,,,,,,,-0.00353840885744,0.00224260275807,0.0276832780727,0.0219022664572,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-18T00:00:00.000+09:00",5120,5130,4955,5000,501576,-0.0176817288802,0.0741138560687,-0.0291262135922,50.7094153872,4928.3852976,4978.14118115,-49.7558835495,-71.7326785618,21.9767950122,4935.5,5046.5,202.516112862,0.0240176450253,0.137071736067,-0.279259011144,,,,,"2023-07-19T06:52:19.000+09:00",0,-14727,0,-0.026,-0.098,-0.17,0,0.00589390962672,0.0343811394892,0.0130685847432,-0.00921430694541,-0.00995117670991,-0.0143465357124,0.00439535900244,0.0405032225725,21.6427036121,"train",5010.91666667,-0.00217857677404,1.01306858474,0.997821423226,1341582.2,691369.75,0.725481553105,209396966,-0.0175490032649,5273.75877668,4597.24122332,0.595341206861,56155,-90881,-18812,-72287,73412,-35812,11484,11483,20073,,,,,,,,,,,,,,,-0.00434516991218,0.0176446359194,-0.013336558968,-0.0353263647995,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-19T00:00:00.000+09:00",5040,5070,4820,4870,508760,-0.026,0.0177638453501,-0.0298804780876,46.1758347295,4919.40294413,4970.13072329,-50.7277791639,-67.5316986822,16.8039195183,4928,5044.7,205.907819086,0.0240561035069,0.136802594357,-0.275235111448,,,,,"2023-07-20T06:52:18.000+09:00",0,8228,0,0.00102669404517,-0.137577002053,-0.143737166324,0,0.008,0.05,-0.0117694805195,-0.0346304041866,-0.0104163817585,-0.0138668785795,0.00345049682101,0.0422808663422,21.630580888,"train",5008.25,-0.0276044526531,0.988230519481,0.972395547347,1366013.6,695446.45,0.731558842525,208888206,-0.0233081209919,5265.0815925,4590.9184075,0.41396741725,-73986,-199035,-128809,59952,182726,75274,11497,11483,20072,,,,,,,,,,,,,,,0.00023776470498,0.0104797952174,-0.026237764705,-0.0364797952174,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-20T00:00:00.000+09:00",4800,4910,4790,4875,278726,0.00102669404517,-0.0220661985958,-0.0210843373494,46.3744150107,4912.57172195,4963.08400305,-50.5122810935,-64.1278151644,13.615534071,4922.75,5043.8,199.771546295,0.0240098903781,0.136894695097,-0.608601130232,,,,,"2023-07-21T06:52:18.000+09:00",0,42629,0,-0.04,-0.0933333333333,-0.114871794872,0,-0.0143737166324,0.0246406570842,-0.00969986288152,-0.0334668305643,-0.0103614935576,-0.0131544236235,0.00279293006584,0.0409787787271,21.0298598836,"train",5004.66666667,-0.0259091514586,0.990300137118,0.974090848541,741748.6,692535.35,0.402471873818,209166932,0.0210446297073,5259.69918014,4585.80081986,0.429143617474,-70828,-70813,-202098,73794,59075,156142,-1467,11482,20072,,,,,,,,,,,,,,,-0.00307103640769,0.00853072359589,0.00409773045287,-0.00750402955072,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-21T00:00:00.000+09:00",4750,4775,4670,4680,454974,-0.04,-0.0583501006036,-0.0545454545455,40.1525418694,4876.79145704,4942.11481764,-65.3233605985,-64.3669242512,-0.956436347237,4909.25,5041.4,200.145007273,0.0254781626285,0.143714188447,-0.354833119527,,,,,"2023-07-24T06:52:18.000+09:00",0,-84669,0,-0.0117521367521,-0.0267094017094,-0.100427350427,0,-0.025641025641,0.0215384615385,-0.0466975607272,-0.0716864363074,-0.0139579830339,-0.013753616293,-0.000204366740863,0.0427660271952,21.4790489428,"train",5000.91666667,-0.0641715685458,0.953302439273,0.935828431454,518602.4,695777.55,0.653907272518,208711958,0.0162867427959,5262.01443982,4556.48556018,0.175066454943,-134490,-65340,-273042,139584,55311,227278,-3,11495,20071,,,,,,,,,,,,,,,0.0036650603985,0.00319879776728,-0.0436650603985,-0.0431987977673,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-24T00:00:00.000+09:00",4660,4670,4545,4625,399817,-0.0117521367521,-0.0913555992141,-0.0859683794466,38.5802940445,4838.0543098,4918.62483114,-80.5705213435,-67.6076436697,-12.9628776738,4887.5,5038.6,195.491792468,0.0249009298062,0.149886611906,-0.443306516901,,,,,"2023-07-25T06:52:18.000+09:00",0,17161,0,-0.0248648648649,-0.0216216216216,-0.111351351351,0,-0.0042735042735,0.0267094017094,-0.0537084398977,-0.0820862938118,-0.0174206532635,-0.0146178689016,-0.0028027843619,0.0422684956688,21.3379938719,"train",4998,-0.0746298519408,0.946291560102,0.925370148059,428770.6,699777.65,0.571348627668,208312141,-0.0352249746759,5253.78540784,4521.21459216,0.141672867144,-22245,-109241,-286281,37988,124645,251747,-4502,-5968,15571,,,,,,,,,,,,,,,0.00719223223591,-0.00500759699544,-0.0189443689881,-0.00674453975669,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-25T00:00:00.000+09:00",4575,4675,4480,4510,495722,-0.0248648648649,-0.098,-0.11394891945,35.4542433644,4787.58441599,4888.35632513,-100.771909148,-74.2404967654,-26.5314123829,4858.5,5034.7,195.456664435,0.0251791252332,0.160015280764,-0.299671307255,,,,,"2023-07-26T06:52:18.000+09:00",0,-111880,0,-0.0687361419069,0.0243902439024,-0.0776053215078,1,-0.0108108108108,0.0421621621622,-0.0717299578059,-0.104216735853,-0.022344104024,-0.0164613074868,-0.00588279653722,0.0433385065266,21.5278229977,"train",4993.5,-0.0968258736357,0.928270042194,0.903174126364,427599.8,698593.25,0.709600328947,207816419,-0.107940135408,5247.2171208,4469.7828792,0.0517305755838,42189,-84779,-150927,-44175,87187,103534,5498,5496,25570,,,,,,,,,,,,,,,0.00301689537498,0.0108183675664,-0.0278817602398,-0.0356832324313,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-26T00:00:00.000+09:00",4475,4490,4125,4200,1048952,-0.0687361419069,-0.137577002053,-0.165009940358,28.7027162546,4697.18681353,4837.36696772,-140.18015419,-87.4284282504,-52.7517259399,4817,5026.3,208.995474118,0.0286814952327,0.196968472746,0.467121472728,,,,,"2023-07-27T06:52:18.000+09:00",0,58827,0,0.052380952381,0.052380952381,0.0202380952381,1,-0.00776053215078,0.0809312638581,-0.12808802159,-0.164395280823,-0.0333762271882,-0.0208162924406,-0.0125599347476,0.049760827171,22.206141933,"train",4983.58333333,-0.157232914737,0.87191197841,0.842767085263,535638.2,732972.6,1.43109305859,206767467,-0.149781315154,5291.39856661,4342.60143339,-0.150297074474,30683,39329,-121381,-34979,-39620,74349,5498,5496,25568,,,,,,,,,,,,,,,-0.0167269748071,-0.0418422060513,-0.0520091670997,-0.0268939358556,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-27T00:00:00.000+09:00",4125,4500,4125,4420,585346,0.052380952381,-0.0933333333333,-0.117764471058,37.7609299078,4654.54268837,4806.45089603,-151.908207665,-100.324384133,-51.583823532,4787.5,5022.3,220.852940252,0.0316122226819,0.207049970532,-0.230293305342,,,,,"2023-07-28T06:52:18.000+09:00",0,183977,0,0.0305429864253,-0.0158371040724,-0.0486425339367,0,-0.0178571428571,0.0892857142857,-0.0767624020888,-0.119925133903,-0.034368372775,-0.0226978244646,-0.0116705483104,0.0499667285639,21.6738533798,"train",4980,-0.112449799197,0.923237597911,0.887550200803,596962.2,740539.4,0.790431947308,207352813,-0.0794256186774,5283.12586696,4291.87413304,0.129256638426,174157,135744,-133356,-189488,-138637,98046,9996,5495,17567,,,,,,,,,,,,,,,0.00441682482371,-0.0186980224954,0.0479641275572,0.0710789748763,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-28T00:00:00.000+09:00",4465,4590,4430,4555,379861,0.0305429864253,-0.0267094017094,-0.079797979798,42.5816923867,4639.22842862,4787.82490373,-148.596475116,-109.97880233,-38.6176727858,4767.75,5019.2,217.220587377,0.0325377390139,0.209580872096,-0.537447186106,,,,,"2023-07-31T07:47:29.000+09:00",0,86413,0,-0.00658616904501,-0.0515916575192,-0.0724478594951,0,0.0101809954751,0.0361990950226,-0.0446227256043,-0.0924848581447,-0.0326227168201,-0.0241446327837,-0.00847808403639,0.0476883836174,21.2715414856,"train",4976.66666667,-0.0847287340924,0.955377274396,0.915271265908,581939.6,741698.8,0.512149945503,207732674,-0.0296496367528,5267.36460147,4268.13539853,0.287085886426,48514,98225,-168738,-37923,-90320,155924,-7824,-2325,9746,,,,,,,,,,,,,,,0.0017320772253,0.0338881408479,0.0288109092,-0.0033451544226,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-07-31T00:00:00.000+09:00",4585,4615,4495,4525,508461,-0.00658616904501,-0.0216216216216,-0.107495069034,41.8067468468,4621.65482422,4768.35639235,-146.701568131,-117.32335549,-29.3782126408,4740.5,5012,210.276259707,0.0319055078262,0.206754646296,-0.351133929435,,,,,"2023-08-01T06:52:18.000+09:00",0,-150389,0,0.0209944751381,-0.0441988950276,-0.0243093922652,0,0.00658616904501,0.02634467618,-0.0454593397321,-0.0971667996808,-0.032420236051,-0.025927813368,-0.00649242268304,0.0464698916481,21.5565166519,"train",4971.5,-0.0898119279895,0.954540660268,0.91018807201,603668.4,744481.65,0.682973180064,207224213,-0.0940981554079,5230.56020038,4250.43979962,0.280129053705,-103523,-41949,-323177,127887,50279,323082,-11369,-1371,6200,,,,,,,,,,,,,,,0.00930100601153,0.0243285836234,-0.0158871750565,-0.0309147526684,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-01T00:00:00.000+09:00",4500,4620,4490,4620,406428,0.0209944751381,0.0243902439024,-0.102912621359,45.207362171,4621.40023588,4757.36702995,-135.966794076,-121.052043207,-14.9147508685,4714,4999.4,204.542241157,0.0320963118463,0.192897884073,-0.493804768866,,,,,"2023-08-02T06:52:18.000+09:00",0,20224,0,-0.04329004329,-0.0822510822511,-0.0378787878788,0,-0.00552486187845,0.028729281768,-0.0199406024608,-0.0758891066928,-0.0294300420077,-0.0262017409539,-0.00322830105379,0.0442732123716,21.3533120551,"train",4970.08333333,-0.0704381214265,0.980059397539,0.929561878573,585809.6,739407.2,0.549667355146,207630641,-0.101606800691,5168.66031276,4259.33968724,0.396626121346,-303258,-209703,-403798,327572,233110,409279,-11382,-11385,6185,,,,,,,,,,,,,,,0.0131012162973,0.0039531181555,0.0078932588408,0.0170413569826,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-02T00:00:00.000+09:00",4600,4600,4400,4420,371526,-0.04329004329,0.052380952381,-0.117764471058,39.9186300116,4590.4155842,4732.37687958,-141.961295382,-125.233893642,-16.7274017399,4684.5,4983.2,205.646366789,0.0328388214482,0.192359527505,-0.517351590176,,,,,"2023-08-03T06:52:18.000+09:00",0,-116031,0,-0.0158371040724,-0.027149321267,0.00226244343891,0,-0.004329004329,0.04329004329,-0.0564628028605,-0.113019746348,-0.0321179401317,-0.0283334601,-0.00378448003166,0.0465263273277,21.2192691029,"train",4961.08333333,-0.109065560277,0.94353719714,0.890934439723,450324.4,722839.45,0.513981355057,207259115,-0.0810152932301,5135.0541033,4233.9458967,0.206472543405,-108411,-40869,-91983,118352,63011,81788,1315,-6508,11068,,,,,,,,,,,,,,,-0.0189721304653,-0.0318303234114,-0.0243179128248,-0.0114597198786,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-03T00:00:00.000+09:00",4400,4400,4205,4350,372254,-0.0158371040724,-0.0158371040724,-0.0880503144654,38.2327350923,4553.42857125,4704.05266628,-150.624095034,-130.31193392,-20.3121611133,4663.5,4965.2,206.314483447,0.0314945343583,0.202135294162,-0.485114073046,,,,,"2023-08-04T06:52:18.000+09:00",0,20590,0,-0.00689655172414,-0.0264367816092,0.051724137931,0,-0.00452488687783,0.0441176470588,-0.0672241878417,-0.123902360429,-0.0346262287434,-0.0299567664185,-0.00466946232489,0.0474286168843,21.2052628207,"train",4951.58333333,-0.121493125095,0.932775812158,0.878506874905,407706,703716.25,0.528983095104,206886861,-0.0560422613518,5134.82897216,4192.17102784,0.167429737492,41675,-174431,-96840,-49615,190152,74931,9860,-1507,16066,,,,,,,,,,,,,,,-0.00423471318226,0.0116074569117,-0.0116023908901,-0.0274445609841,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-04T00:00:00.000+09:00",4340,4365,4275,4320,157615,-0.00689655172414,-0.0515916575192,-0.0669546436285,37.5017404472,4517.51648336,4675.60432063,-158.087837268,-135.86711459,-22.2207226777,4648,4948.8,198.006306057,0.0309702652363,0.212794373581,-0.750521972287,,,,,"2023-08-07T06:52:18.000+09:00",0,-19954,0,0.00115740740741,-0.0162037037037,0.0428240740741,0,-0.00229885057471,0.0206896551724,-0.0705679862306,-0.127061105723,-0.0365944067749,-0.0314507209699,-0.00514368580501,0.0458347930689,20.3389213122,"train",4943.58333333,-0.126139945721,0.929432013769,0.873860054279,363256.8,678160.45,0.232415499901,206729246,-0.0204701556984,5142.5341242,4153.4658758,0.168374755201,245023,-13194,-31164,-253451,17582,37657,9775,6214,15968,,,,,,,,,,,,,,,-0.000994093014865,-0.00205363351878,-0.00590245870927,-0.00484291820536,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-07T00:00:00.000+09:00",4290,4370,4220,4325,180958,0.00115740740741,-0.0441988950276,-0.0399556048835,37.7154836719,4487.89856285,4649.63363021,-161.735067368,-141.040705145,-20.6943622224,4639,4930.1,194.577284196,0.0304824590506,0.220261802088,-0.683952139251,,,,,"2023-08-08T06:52:18.000+09:00",0,11986,0,-0.0196531791908,-0.0242774566474,0.0404624277457,0,-0.00694444444444,0.0347222222222,-0.0676870015089,-0.122735847143,-0.0373953912989,-0.0326105676637,-0.00478482363524,0.0449889674442,20.4781876598,"train",4936.25,-0.123828817422,0.932312998491,0.876171182578,297756.2,660705.2,0.273886144683,206910204,0.0327967753243,5149.89724994,4128.10275006,0.19269750421,74525,137179,-174758,-79647,-144523,183143,4678,9539,15147,,,,,,,,,,,,,,,-0.00848701398494,-0.0220049432183,0.00964442139235,0.0231623506257,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-08T00:00:00.000+09:00",4385,4400,4230,4240,235431,-0.0196531791908,-0.0822510822511,-0.0891514500537,35.493182185,4449.76032241,4619.29039835,-169.530075938,-146.738579304,-22.7914966341,4618.25,4905.5,192.821763897,0.0296267098178,0.233647313263,-0.594994331948,,,,,"2023-08-09T06:52:18.000+09:00",0,-78068,0,0.0141509433962,-0.0212264150943,0.0495283018868,0,0.0138728323699,0.0393063583815,-0.0819033183565,-0.135664050555,-0.039983508476,-0.0346081554962,-0.00537535297973,0.0454768311077,20.7214917051,"train",4928.5,-0.139697676778,0.918096681643,0.860302323222,263556.8,654637.1,0.35963589598,206674773,-0.0121322179876,5157.77085224,4078.72914776,0.149457478399,109980,238807,-146556,-114860,-252280,141429,4633,14508,20102,,,,,,,,,,,,,,,-0.00260780947879,-0.00654628042128,-0.017045369712,-0.0131068987695,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-09T00:00:00.000+09:00",4210,4335,4210,4300,135669,0.0141509433962,-0.027149321267,-0.101358411703,38.2586976377,4426.72027281,4595.63925773,-168.918984921,-151.174660427,-17.7443244937,4594,4884.1,187.97735219,0.0290254227988,0.239808957306,-0.711848782421,,,,,"2023-08-10T06:52:18.000+09:00",0,21356,0,-0.0151162790698,-0.0302325581395,0.056976744186,0,-0.00707547169811,0.0294811320755,-0.0639965171963,-0.119592145943,-0.0392834848654,-0.0351568977738,-0.00412658709155,0.0437156632999,20.184343678,"train",4923.16666667,-0.126578421748,0.936003482804,0.873421578252,216385.4,642090.4,0.211292677791,206810442,-0.0319096812536,5144.84117493,4043.15882507,0.233135417812,-18292,76925,-123650,13154,-87616,118501,4713,9612,20083,,,,,,,,,,,,,,,0.0120979960994,0.0186476006903,0.0020529472968,-0.00449665729409,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-10T00:00:00.000+09:00",4260,4260,4190,4235,173360,-0.0151162790698,-0.0264367816092,-0.150451354062,36.4362664851,4397.22484622,4568.92523864,-171.700392416,-155.279806825,-16.4205855907,4556.5,4864.2,182.407541319,0.0270283630155,0.237592743474,-0.923675021581,,,,,"2023-08-11T06:52:10.000+09:00",0,-37106,0,0.00354191263282,0.0188902007084,0.0590318772137,1,-0.0093023255814,0.0162790697674,-0.0705585427411,-0.129353233831,-0.0405431859305,-0.0366658339611,-0.00387735196947,0.043071438328,20.4142642447,"train",4916.75,-0.138658666802,0.929441457259,0.861341333198,176606.6,480755.85,0.360598836187,206637082,-0.414263185773,5097.79566782,4015.20433218,0.203027366453,70088,165592,56092,-86035,-180943,-70353,4277,3956,19426,,,,,,,,,,,,,,,-0.00136653973713,0.00254131003982,-0.0137497393326,-0.0176575891096,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-11T00:00:00.000+09:00",4235,4340,4235,4250,157123,0.00354191263282,-0.0162037037037,-0.144869215292,37.179939266,4374.57486988,4545.30114689,-170.726277007,-158.369100861,-12.3571761453,4520.5,4844.4,176.878431225,0.0271233747739,0.230916118118,-1.11361584261,,,,,"2023-08-14T06:52:10.000+09:00",0,16483,0,-0.00705882352941,-0.00941176470588,0.0341176470588,0,0,0.0247933884298,-0.0598385134388,-0.12269837338,-0.0401708887075,-0.0372633178497,-0.00290757085771,0.0416184544058,20.3194584805,"train",4909.08333333,-0.134257923238,0.940161486561,0.865742076762,176508.2,410076.75,0.383155104502,206794205,-0.274992547127,5042.42815598,3998.57184402,0.240864717775,33064,26848,46539,-44060,-42889,-60316,-656,4077,19461,,,,,,,,,,,,,,,-0.00395916296376,0.000998584424278,0.00750107559658,0.00254332820854,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-14T00:00:00.000+09:00",4160,4240,4150,4220,186672,-0.00705882352941,-0.0242774566474,-0.170923379175,36.2660626304,4350.79412067,4521.20476564,-170.410644968,-160.777409683,-9.63323528533,4477,4824.4,171.387114709,0.0261423261815,0.208595537091,-0.913811897508,,,,,"2023-08-16T06:52:14.000+09:00",0,-24680,0,-0.0165876777251,-0.0260663507109,0.0379146919431,0,-0.0211764705882,0.0211764705882,-0.05740451195,-0.125279827543,-0.0403816694237,-0.0380989122471,-0.00228275717662,0.0406130603575,20.4846987534,"train",4898,-0.138423846468,0.94259548805,0.861576153532,177651,376961.55,0.495201698953,206607533,-0.436517862366,4943.94110978,4010.05889022,0.224804697403,81918,84318,70307,-93150,-101119,-70718,-637,4297,6497,,,,,,,,,,,,,,,-0.00786875882775,-0.0115325586494,0.00080993529834,0.00447373512001,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-16T00:00:00.000+09:00",4125,4275,4125,4150,309990,-0.0165876777251,-0.0212264150943,-0.17,34.1564025269,4319.90271749,4493.70811633,-173.805398841,-163.383007514,-10.4223913269,4434.5,4803,169.859463658,0.0261252078331,0.190007637325,-0.277679595358,,,,,"2023-08-17T06:52:21.000+09:00",0,-54599,0,0.00481927710843,0.00240963855422,0.0506024096386,1,-0.0225118483412,0.0355450236967,-0.06415604916,-0.135956693733,-0.0418808189979,-0.0393693994011,-0.00251141959684,0.0409299912429,20.9751589319,"train",4879.66666667,-0.149532071863,0.93584395084,0.850467928137,192562.8,367382.25,0.843780558261,206297543,-0.421825360371,4855.79443386,4013.20556614,0.162350155692,-871,54741,-934,1399,-64684,3333,19,-658,7961,,,,,,,,,,,,,,,-0.0175932660928,-0.0259404666844,0.00100558836768,0.00935278895929,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-17T00:00:00.000+09:00",4090,4195,3985,4170,226087,0.00481927710843,-0.0302325581395,-0.143737166324,35.3142132994,4296.84076095,4469.72973734,-172.888976391,-165.28420129,-7.60477510089,4399.5,4782.8,172.726644825,0.0259813832108,0.175270033471,-0.616695037924,,,,,"2023-08-18T06:52:22.000+09:00",0,30601,0,0.0347721822542,0.0275779376499,0.083932853717,1,-0.0144578313253,0.0506024096386,-0.0521650187521,-0.12812578406,-0.0414601861848,-0.0396364991102,-0.00182368707455,0.0414212577519,20.6643464758,"train",4862,-0.142328259975,0.947834981248,0.857671740025,210646.4,353248.6,0.64002235253,206523630,-0.334690073789,4785.05025613,4013.94974387,0.202373430762,50879,96019,171404,-45305,-101348,-165573,-5003,-5639,2961,,,,,,,,,,,,,,,-0.0022924882406,0.00882396474968,0.00711176534904,-0.00400468764125,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-18T00:00:00.000+09:00",4090,4395,4070,4315,429567,0.0347721822542,0.0188902007084,-0.114871794872,43.1229975635,4299.63449004,4458.26827532,-158.633785281,-163.954118088,5.32033280709,4371.5,4764.3,183.603313052,0.0275230776359,0.14591664093,0.333714475635,,,,,"2023-08-21T06:52:22.000+09:00",0,63505,0,-0.0243337195829,-0.0254924681344,0.045191193511,0,-0.0191846522782,0.0779376498801,-0.0129246254146,-0.0943055643012,-0.0367633337847,-0.0379963193715,0.00123298558681,0.0425500146123,21.3403856076,"train",4846.41666667,-0.109651460701,0.987075374585,0.890348539299,261887.8,360790.65,1.19062675266,206953197,-0.306789408207,4690.43729791,4052.56270209,0.411424596042,69068,83298,210203,-62798,-77882,-207310,-5002,-4982,2962,,,,,,,,,,,,,,,-0.00609163243844,-0.00984154214257,0.0408638146926,0.0446137243968,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-21T00:00:00.000+09:00",4315,4335,4205,4210,242403,-0.0243337195829,-0.00941176470588,-0.100427350427,39.4126376362,4285.84456849,4439.8780327,-154.033464209,-161.969987312,7.93652310334,4348,4743.1,179.774504977,0.0267477844372,0.13465288656,-0.521979508609,,,,,"2023-08-22T06:52:21.000+09:00",0,-52414,0,-0.0237529691211,0.00356294536817,0.0403800475059,1,0,0.0301274623407,-0.0317387304508,-0.112394847252,-0.0365875211897,-0.0384726810718,0.00188515988203,0.0427017826549,20.743574837,"train",4830.91666667,-0.128529782132,0.968261269549,0.871470217868,278943.8,350162.1,0.692259385011,206710794,-0.285748229177,4640.73537538,4055.26462462,0.264292238647,53155,74832,186711,-48333,-68957,-184584,-5002,-5004,2962,,,,,,,,,,,,,,,0.00171690956279,0.0129827201021,-0.0260506291456,-0.037316439685,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-22T00:00:00.000+09:00",4235,4325,4105,4110,305223,-0.0237529691211,-0.0260663507109,-0.111351351351,36.2166116659,4258.79155795,4415.44262287,-156.651064916,-160.906202833,4.25513791666,4322.25,4719.1,182.647754621,0.0270275211771,0.130077349194,-0.194874418144,,,,,"2023-08-23T06:52:21.000+09:00",0,-16826,0,0.0121654501217,0.0742092457421,0.0547445255474,1,0.00593824228028,0.0522565320665,-0.049106368211,-0.129071221207,-0.0381146143349,-0.0391499276966,0.00103531336172,0.0444398429736,20.9499762443,"train",4811.75,-0.145840910272,0.950893631789,0.854159089728,302654,345432.4,0.88359690637,206405571,-0.275968612093,4603.36341128,4041.13658872,0.12248332615,-31977,-17876,161672,40743,32545,-162818,-1,-5003,7462,,,,,,,,,,,,,,,0.0027662627551,0.00519854620742,-0.0265192318762,-0.0289515153286,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-23T00:00:00.000+09:00",4115,4215,4080,4160,177822,0.0121654501217,0.00240963855422,-0.0776053215078,38.8851664332,4243.59285673,4396.5209471,-152.928090372,-159.310580341,6.38248996887,4304.75,4695.9,179.244343577,0.0269068342116,0.128094651574,-0.735091403588,,,,,"2023-08-24T06:52:21.000+09:00",0,85734,0,0.0300480769231,0.0685096153846,0.0336538461538,1,0.00121654501217,0.0328467153285,-0.0336256460886,-0.114120828808,-0.0367615601855,-0.0382958125819,0.00153425239636,0.0430875825906,20.4218086835,"train",4789.91666667,-0.131508898902,0.966374353911,0.868491101098,276220.4,329537.4,0.53961098194,206583393,-0.187084379497,4580.45772568,4029.04227432,0.237493754224,-32569,51600,135445,41027,-38254,-122108,-1,-5002,-2537,,,,,,,,,,,,,,,-0.00407037293202,-0.0117089989142,0.0162358230537,0.0238744490358,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-24T00:00:00.000+09:00",4250,4370,4220,4285,479397,0.0300480769231,0.0275779376499,0.0202380952381,45.0722378818,4249.96318646,4388.26013621,-138.296949742,-155.107854221,16.8109044793,4309,4675,181.441176179,0.0233390064129,0.12611251037,1.36654718191,,,,,"2023-08-25T06:52:21.000+09:00",0,74329,0,-0.0186697782964,0.0338389731622,-0.0268378063011,1,0.0216346153846,0.0360576923077,-0.00556973775818,-0.083422459893,-0.0322746673843,-0.0361978656291,0.00392319824487,0.0423433316636,21.4431601747,"train",4771.83333333,-0.102022283539,0.994430262242,0.897977716461,326882.4,301059.65,1.59236549966,207062790,0.049047256914,4580.70940359,4037.29059641,0.455835168598,14665,38618,170693,-6748,-30400,-156353,0,-1,-2536,,,,,,,,,,,,,,,0.0128437437637,0.0213734751436,0.0172043331594,0.00867460177951,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-25T00:00:00.000+09:00",4200,4240,4155,4205,222922,-0.0186697782964,-0.0254924681344,-0.0486425339367,42.1324254869,4243.04577316,4374.6853113,-131.63953814,-150.414191005,18.774652865,4298.25,4650.9,177.766806452,0.0205273888409,0.125772684633,-0.527053085589,,,,,"2023-08-28T06:52:21.000+09:00",0,-29623,0,0.00475624256837,0.0879904875149,0,1,-0.0198366394399,0.0198366394399,-0.0216948758216,-0.0958739168763,-0.031305478749,-0.0357703189072,0.00446484015814,0.0422751026044,20.6586067869,"train",4754.75,-0.115621220884,0.978305124178,0.884378779116,285553.4,282938.45,0.787881604639,206839868,-0.0906460398012,4568.55122086,4027.94877914,0.327507253385,-4887,-91831,-17372,14691,110034,41361,-10000,-10001,-12534,,,,,,,,,,,,,,,-0.00730588569087,-0.00261716237496,-0.0113638926055,-0.0160526159214,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-28T00:00:00.000+09:00",4245,4270,4175,4225,126059,0.00475624256837,0.00356294536817,-0.0724478594951,43.1310684718,4240.26950037,4363.59751046,-123.328010097,-144.996954823,21.6689447264,4281.75,4629.8,171.854891705,0.0191916820233,0.114284418048,-1.23793485161,,,,,"2023-08-29T06:52:24.000+09:00",0,-5515,0,0.0449704142012,0.0662721893491,-0.00591715976331,1,0.00951248513674,0.0225921521998,-0.0132539265487,-0.0874335824442,-0.0291900615613,-0.0343188058753,0.00512874431393,0.040675714013,20.093279872,"train",4737.83333333,-0.10824216414,0.986746073451,0.89175783586,262284.6,270248.35,0.466456131925,206965927,-0.141859700531,4526.41865349,4037.08134651,0.384026827322,-136910,-138465,-49979,145957,156036,61772,-10001,-10001,-4714,,,,,,,,,,,,,,,0.0096342402566,0.0111187707087,-0.00487799768822,-0.00636252814034,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-29T00:00:00.000+09:00",4225,4780,4220,4415,2785463,0.0449704142012,0.0742092457421,-0.0243093922652,51.6649304168,4267.1511157,4367.40510228,-100.253986586,-136.048361176,35.7943745895,4276.25,4612.9,199.579542298,0.0218865958974,0.106095392712,4.28485443625,,,,,"2023-08-30T06:52:24.000+09:00",0,27368,0,0.00679501698754,0.0192525481314,-0.0758776896942,1,0,0.132544378698,0.0324466530254,-0.0429014286024,-0.0227075847307,-0.0308150308439,0.00810744611315,0.0452048793426,23.2326877784,"train",4724.41666667,-0.0654930943856,1.03244665303,0.934506905614,758332.6,384098.45,7.25195063922,209751390,0.328975162488,4503.09521154,4049.40478846,0.805825278515,-120645,-50050,153571,131334,60191,-152906,-10002,-10002,-1169,,,,,,,,,,,,,,,0.0034402632686,0.00754360113484,0.0415301509326,0.0374268130663,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-30T00:00:00.000+09:00",4425,4530,4415,4445,596658,0.00679501698754,0.0685096153846,-0.0378787878788,52.8675894924,4294.51248251,4373.15287248,-78.6403899715,-124.566766935,45.9263769634,4267.5,4598.8,193.538146419,0.0213864930227,0.0854129249126,0.361076946454,,,,,"2023-08-31T06:52:24.000+09:00",0,50445,0,-0.00337457817773,0.00112485939258,-0.082114735658,1,0.00226500566251,0.0260475651189,0.0415934387815,-0.0334435070018,-0.017691876259,-0.0280240195579,0.0103321432988,0.0435406403643,21.6986345122,"train",4711.5,-0.0565637270508,1.04159343878,0.943436272949,842099.8,393609.95,1.51586107008,210348048,0.34519033373,4449.74982853,4085.25017147,0.986968908091,-40045,-99307,245841,39833,108840,-246378,-2,-10002,-1154,,,,,,,,,,,,,,,0.00354993417341,0.0082620274164,0.00324508281414,-0.00146701042885,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-08-31T00:00:00.000+09:00",4485,4500,4380,4430,289185,-0.00337457817773,0.0338389731622,0.00226244343891,52.1686422332,4315.35671597,4377.36377082,-62.0070548463,-112.054824517,50.0477696708,4268,4587,188.285421675,0.019158716835,0.08620777339,-0.178233910941,,,,,"2023-09-01T06:52:24.000+09:00",0,6361,0,0.0327313769752,0.0259593679458,-0.119638826185,1,0.00899887514061,0.0269966254218,0.0379568884724,-0.0342271637236,-0.0139970778434,-0.0252945427804,0.011297464937,0.0425023525226,20.9709767645,"train",4699,-0.0572462226006,1.03795688847,0.942753777399,804057.4,389492.9,0.74246539539,210058863,0.359409375627,4451.96738841,4084.03261159,0.940295427892,5266,-147864,63698,-8383,154401,-64963,-1,-10002,-6030,,,,,,,,,,,,,,,-0.00193267271066,0.00496855413992,-0.00144190546707,-0.00834313231765,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-01T00:00:00.000+09:00",4395,4620,4395,4575,977392,0.0327313769752,0.0879904875149,0.051724137931,57.955297464,4355.30183659,4392.0034915,-36.7016549067,-96.984190595,60.2825356883,4279.25,4578.9,190.907891555,0.0200188357138,0.105384527511,0.966230088367,,,,,"2023-09-04T06:52:24.000+09:00",0,16139,0,-0.0153005464481,-0.0196721311475,-0.138797814208,0,-0.0079006772009,0.0507900677201,0.0691125781387,-0.000851732948961,-0.00802221965174,-0.0211987301847,0.013176510533,0.0417285008864,22.2210050567,"train",4687.91666667,-0.0240867478446,1.06911257814,0.975913252155,954951.4,419749.8,2.32851093675,211036255,0.494269919843,4504.73336968,4053.76663032,1.1558133321,-89177,-134340,22719,85468,130968,-17823,0,-2,-11029,,,,,,,,,,,,,,,0.00291049067587,-0.00932787591555,0.0298208862993,0.0420592528907,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-04T00:00:00.000+09:00",4620,4620,4450,4505,386461,-0.0153005464481,0.0662721893491,0.0428240740741,54.525791233,4378.33232327,4400.37360324,-22.0412799694,-81.9956084699,59.9543285005,4288.5,4570,189.41447073,0.020302537709,0.114578410802,-0.0779176349437,,,,,"2023-09-05T06:52:24.000+09:00",0,-79365,0,-0.00110987791343,-0.0244173140954,-0.100998890122,0,0.00983606557377,0.0371584699454,0.0504838521628,-0.0142231947484,-0.00489262596434,-0.0182010229678,0.0133083970034,0.0420453875094,21.277729407,"train",4675.16666667,-0.0363979893765,1.05048385216,0.963602010624,1007031.8,431192.1,0.896261782162,210649794,0.454617327173,4534.18475736,4042.81524264,0.940605274671,-101252,-63649,-100434,97520,60403,104593,0,-1,-10929,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.0234293909742,-0.0146699334488,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-05T00:00:00.000+09:00",4475,4575,4450,4500,228514,-0.00110987791343,0.0192525481314,0.0404624277457,54.2787185731,4397.05042738,4407.75333633,-10.7029089504,-67.737068566,57.0341596156,4297.25,4558.8,184.813437106,0.0203149443053,0.122019026038,-0.35777741661,,,,,"2023-09-06T06:52:24.000+09:00",0,-9282,0,-0.0111111111111,-0.0266666666667,-0.111111111111,0,-0.00665926748058,0.0277469478357,0.0471813369015,-0.0128981310871,-0.0023784242112,-0.0150526819036,0.0126742576924,0.0410696526903,20.7511854333,"train",4661.66666667,-0.034680014301,1.0471813369,0.965319985699,495642,433569.9,0.527052270003,210421280,0.404903107896,4559.42312982,4035.07687018,0.886671967754,-85548,-112767,-96375,83389,106456,98073,3,3,-10705,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.000192890430115,-0.0036339216055,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-06T00:00:00.000+09:00",4540,4575,4440,4450,272391,-0.0111111111111,0.00112485939258,0.0495283018868,51.7532330498,4405.19651548,4410.88271883,-5.68620334924,-55.3268955227,49.6406921734,4307.75,4546,181.255334456,0.0199375168449,0.124842632822,-0.284735477202,,,,,"2023-09-07T06:52:24.000+09:00",0,-50289,0,0.0213483146067,-0.0202247191011,-0.0696629213483,0,0.00888888888889,0.03,0.0330218791713,-0.0211174659041,-0.00127779850545,-0.0124330102298,0.0111552117244,0.0407315358328,20.915653189,"train",4647.16666667,-0.0424272854427,1.03302187917,0.957572714557,430788.6,435417.9,0.625585213653,210148889,0.398940420226,4576.64542577,4038.85457423,0.764508032431,50457,-43838,-36804,-56121,35014,40916,5,5,-15657,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.00381495050263,-0.00728031717093,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-07T00:00:00.000+09:00",4410,4600,4350,4545,575873,0.0213483146067,0.0259593679458,0.056976744186,55.9472184744,4426.70474387,4420.81733225,5.88741161863,-43.0840340944,48.971445713,4320,4536.3,186.165667709,0.0202056117991,0.133338155777,0.208141280152,,,,,"2023-09-08T06:52:24.000+09:00",0,44530,0,-0.013201320132,-0.00550055005501,-0.0748074807481,0,-0.00898876404494,0.0561797752809,0.0520833333333,0.00191786257523,0.00129536009211,-0.00947943544431,0.0107747955364,0.0409605429503,21.6854254362,"train",4634.08333333,-0.0192235069863,1.05208333333,0.980776493014,488126.2,457428.1,1.25893665037,210724762,0.427861777621,4608.01041648,4031.98958352,0.890610872258,62646,-6269,-19496,-71788,-3002,19651,5,5,-15637,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,0.0272312641959,0.0339742746264,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-08T00:00:00.000+09:00",4520,4600,4400,4485,510716,-0.013201320132,-0.0196721311475,0.0590318772137,52.8240003506,4435.67324481,4425.57160393,10.101640877,-32.4468991001,42.5485399771,4332.5,4525.8,187.153834301,0.0201240208009,0.135631235474,0.0644172722229,,,,,"2023-09-11T06:52:24.000+09:00",0,-130778,0,-0.0200668896321,0.00557413600892,-0.0613154960981,1,-0.00550055005501,0.04400440044,0.0351990767455,-0.00901498077688,0.00225231680647,-0.00723453714607,0.00948685395253,0.0417288370794,21.5520627166,"train",4618.66666667,-0.0289405311778,1.03519907675,0.971059468822,394791,474295.9,1.07678771838,210214046,0.377081480148,4626.31116385,4038.68883615,0.75952043143,129138,105548,-37325,-136680,-115692,47428,2,5,-14980,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,-0.0129737138438,-0.0218292383985,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-11T00:00:00.000+09:00",4470,4490,4390,4395,268126,-0.0200668896321,-0.0244173140954,0.0341176470588,48.4544806477,4429.41582253,4423.30704068,6.10878185291,-24.7357629095,30.8445447624,4339.75,4514.7,180.928560423,0.0207447119096,0.134783453219,-0.376206684166,,,,,"2023-09-12T06:52:23.000+09:00",0,-20083,0,-0.00341296928328,-0.00341296928328,-0.0625711035267,0,-0.00334448160535,0.0222965440357,0.0127311481076,-0.026513389594,0.00138993898815,-0.00562815993391,0.00701809892205,0.041166907946,20.8874351092,"train",4603.91666667,-0.0453780295763,1.01273114811,0.954621970424,371124,479846.05,0.558775048789,209945920,0.328408976171,4632.21324555,4047.28675445,0.594456313468,22569,79983,-47299,-14529,-77035,70447,0,5,-15001,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.0236780181883,-0.0182838709706,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-12T00:00:00.000+09:00",4430,4480,4360,4380,216090,-0.00341296928328,-0.0266666666667,0.0379146919431,47.7456063003,4421.8133883,4420.09911174,1.71427655651,-19.4457550163,21.1600315728,4347.75,4500.9,176.576520392,0.020681178196,0.132315100611,-0.471895718943,,,,,"2023-09-13T06:52:23.000+09:00",0,17668,0,-0.00456621004566,-0.0102739726027,-0.0342465753425,0,0.00796359499431,0.0273037542662,0.00741762980852,-0.0268612944078,0.000391387341669,-0.00443967009505,0.00483105743672,0.0403142740622,20.668254271,"train",4589.25,-0.0455956855695,1.00741762981,0.95440431443,368639.2,481316.95,0.448955724497,209729830,0.324349371033,4635.38648934,4060.11351066,0.556060342125,145782,225061,44368,-135691,-222082,-22890,-1,1,-15001,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,0.00452639431611,0.0124875293195,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-13T00:00:00.000+09:00",4375,4495,4325,4360,329432,-0.00456621004566,-0.0202247191011,0.0506024096386,46.7632624302,4412.30363625,4415.64732568,-3.34368943419,-16.2253418999,12.8816524657,4358.25,4485.1,176.106768936,0.0203012624157,0.125257577625,-0.272101286913,,,,,"2023-09-14T06:52:23.000+09:00",0,-20583,0,0.0366972477064,-0.0137614678899,-0.0389908256881,0,-0.00114155251142,0.0388127853881,0.000401537314289,-0.0278923546855,-0.000766901246375,-0.00372140869263,0.00295450744626,0.0403914607651,21.0853525754,"train",4576.08333333,-0.0472201482345,1.00040153731,0.952779851766,380047.4,482289.05,0.683059256684,209400398,0.321680017409,4631.20191884,4085.29808116,0.503205692796,116321,171412,79867,-105287,-164858,-59258,-2,-2,-15001,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.00382505463168,0.0124931637016,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-14T00:00:00.000+09:00",4365,4535,4360,4520,355558,0.0366972477064,-0.00550055005501,0.083932853717,54.7790230294,4428.8723076,4423.37715341,5.49515418488,-11.8812426829,17.3763968678,4375.75,4475.3,176.027714012,0.0216158621539,0.122150648824,-0.23807065895,,,,,"2023-09-15T06:52:05.000+09:00",0,124775,0,-0.00221238938053,-0.0774336283186,-0.101769911504,0,0.00114678899083,0.0401376146789,0.0329657772953,0.00998815721851,0.0012157420763,-0.00262859351392,0.00384433559022,0.0389441845159,21.1977109389,"train",4567.75,-0.0104537244814,1.0329657773,0.989546275519,335984.4,488762.6,0.727465644875,209755956,0.330664212033,4643.00035079,4108.49964921,0.769878036775,130093,147430,31915,-132661,-137908,-16909,-3,-3,-10001,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,0.0216303758873,0.0177218081559,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-15T00:00:00.000+09:00",4550,4575,4470,4510,305259,-0.00221238938053,0.00557413600892,0.045191193511,54.2294402363,4441.35349104,4429.79366057,11.5598304769,-7.19302805096,18.7528585279,4385.5,4470.1,170.954305868,0.0204793766809,0.123982258532,-0.316118084985,,,,,"2023-09-18T06:52:05.000+09:00",0,39324,0,-0.0288248337029,-0.0676274944568,-0.123059866962,0,0.00663716814159,0.0232300884956,0.028389009235,0.00892597481041,0.00256315531639,-0.00159490644146,0.00415806175784,0.0379056110572,21.0429683088,"train",4559.91666667,-0.0109468374788,1.02838900923,0.989053162521,294893,482547.2,0.632599256612,209450697,0.258782975013,4657.36209739,4113.63790261,0.72897638397,22742,118665,-1958,-22800,-108202,17108,-3,-4,-10002,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.0132466737845,-0.00172321242077,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-18T00:00:00.000+09:00",4475,4485,4370,4380,239161,-0.0288248337029,-0.00341296928328,0.0403800475059,47.5505753697,4431.91449242,4426.10524126,5.80925115613,-4.59257220955,10.4018233657,4394,4465.1,168.74328402,0.0207937092683,0.118225844271,-0.433632704131,,,,,"2023-09-19T06:52:20.000+09:00",0,-56242,0,-0.0102739726027,-0.041095890411,-0.10502283105,0,-0.00776053215078,0.0254988913525,-0.00318616294948,-0.0190589236523,0.00132631304934,-0.00104853246793,0.00237484551728,0.0385258639316,20.7696962486,"train",4550.41666667,-0.0374507828953,0.996813837051,0.962549217105,289100,482385.1,0.495788530782,209211536,0.259205974646,4653.74217986,4134.25782014,0.473050199226,-118962,29881,-92250,121861,-28468,110936,-12,-14,-10011,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,-0.0186144757253,-0.0202155548134,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-19T00:00:00.000+09:00",4380,4430,4325,4335,190386,-0.0102739726027,-0.0102739726027,0.0547445255474,45.4632881096,4417.00457051,4419.35670487,-2.35213436479,-4.1444846406,1.7923502758,4405.25,4461.7,164.190192305,0.0201502471815,0.103054600113,-0.508209824265,,,,,"2023-09-20T06:52:20.000+09:00",0,-42880,0,-0.0080738177624,-0.0588235294118,-0.0357554786621,0,0,0.0239726027397,-0.0159468815618,-0.0283972476859,-0.000542591548972,-0.000956051820207,0.000413460271235,0.0378754768869,20.5312857597,"train",4538.33333333,-0.0448035255233,0.984053118438,0.955196474477,283959.2,476643.25,0.399430811199,209021150,0.274374912474,4632.24063857,4178.25936143,0.345257935654,-144686,-143038,-80794,143517,141300,85865,-11,-13,-10011,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.00425001659976,-0.00197139992718,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-20T00:00:00.000+09:00",4335,4380,4260,4300,155739,-0.0080738177624,-0.0137614678899,0.0336538461538,43.8509874296,4399.00386735,4410.51546748,-11.511600122,-5.61790773688,-5.89369238515,4412.25,4454.6,161.033749997,0.0201661902911,0.0923572721897,-0.56715029251,,,,,"2023-09-21T06:52:20.000+09:00",0,-28885,0,-0.0302325581395,-0.0511627906977,-0.043023255814,0,0,0.0276816608997,-0.0254405348745,-0.0347056974813,-0.00267711630745,-0.00130649017137,-0.00137062613608,0.0374497093017,20.3223071113,"train",4525.16666667,-0.0497587565836,0.974559465126,0.950241243416,249220.6,475539.1,0.327499883816,208865411,0.239940101666,4616.00168711,4208.49831289,0.224542158172,-109627,-107283,-79016,107885,104970,83966,-10,-12,-10011,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.00828091292067,-0.00675012363756,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-21T00:00:00.000+09:00",4250,4290,4140,4170,279954,-0.0302325581395,-0.0774336283186,-0.0268378063011,38.4032829775,4363.77250315,4392.69950692,-28.9270037766,-10.2797269448,-18.6472768318,4406.5,4442.3,160.959910712,0.0202322396201,0.101368681333,-0.328241509497,,,,,"2023-09-22T06:52:20.000+09:00",0,-8093,0,0.0083932853717,-0.0647482014388,-0.0383693045564,0,-0.0116279069767,0.0348837209302,-0.0536707137184,-0.0612970758391,-0.0069369313613,-0.00246516233689,-0.00447176902441,0.0385994989716,20.8780518986,"train",4510.83333333,-0.07555883983,0.946329286282,0.92444116017,234099.8,465566.95,0.601318456991,208585457,0.163528253026,4629.84054715,4183.15945285,-0.0294605100169,54529,-45683,-52386,-59771,44422,57913,0,-11,-10011,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,-0.0127425005556,-0.00526427827729,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-22T00:00:00.000+09:00",4150,4270,4130,4205,226520,0.0083932853717,-0.0676274944568,0,40.5448564018,4339.3459642,4378.79583974,-39.4498755427,-16.1137566644,-23.3361188783,4406.5,4426.7,159.462774232,0.0199182572972,0.101368681333,-0.423110718096,,,,,"2023-09-25T06:52:20.000+09:00",0,10156,0,-0.00118906064209,-0.0630202140309,-0.0344827586207,0,-0.00479616306954,0.0335731414868,-0.045727901963,-0.0500824541984,-0.00938165886866,-0.00383204676918,-0.00554961209948,0.0379221817437,20.6746180937,"train",4497.41666667,-0.065018807093,0.954272098037,0.934981192907,218352,465746.85,0.48635863023,208811977,0.211714690073,4629.84054715,4183.15945285,0.0488951679983,127607,-38173,51700,-127980,36120,-56806,0,-10,-11,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.0111129997222,0.0122623191589,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-25T00:00:00.000+09:00",4155,4250,4150,4200,117773,-0.00118906064209,-0.041095890411,-0.00591715976331,40.3291410673,4317.90812355,4365.55170347,-47.6435799117,-22.4197213139,-25.2238585978,4405.25,4411.3,155.215433216,0.0198923366646,0.103344207533,-0.614440750789,,,,,"2023-09-26T06:52:20.000+09:00",0,-4948,0,-0.0285714285714,-0.0357142857143,-0.027380952381,0,-0.0118906064209,0.0237812128419,-0.0465921343851,-0.047899712103,-0.0113437095028,-0.00533802888425,-0.00600568061853,0.0369560555275,20.0193541282,"train",4484.91666667,-0.0635277504227,0.953407865615,0.936472249577,194074.4,465332.55,0.253094265596,208694204,0.185703428655,4632.87853512,4177.62146488,0.0491558211418,79682,91361,137576,-89857,-106748,-151848,10000,10000,9990,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.00374290061988,0.0200158148463,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-26T00:00:00.000+09:00",4200,4220,4075,4080,158489,-0.0285714285714,-0.0588235294118,-0.0758776896942,35.4538102188,4281.30687378,4344.39972543,-63.0928516547,-30.554347382,-32.5385042727,4388.5,4391.1,154.485759415,0.0179204555664,0.122143356219,-0.897124278278,,,,,"2023-09-27T06:52:20.000+09:00",0,-43969,0,0,-0.0196078431373,-0.0269607843137,0,0,0.0345238095238,-0.0702973681212,-0.0708478513357,-0.0154639342291,-0.00748881063285,-0.00797512359625,0.0378641567193,20.2872927382,"train",4468.41666667,-0.086924898827,0.929702631879,0.913075101173,187695,333983.85,0.474540909688,208535715,-0.181996075559,4656.51305938,4120.48694062,-0.0755316563862,26555,125558,94814,-36821,-135916,-110242,10001,10001,9992,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.0154331460443,-0.0150461595556,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-27T00:00:00.000+09:00",4010,4115,4010,4080,155050,0,-0.0511627906977,-0.082114735658,35.4538102188,4250.3365855,4324.81456058,-74.4779750813,-39.3390729219,-35.1389021594,4370.25,4372.7,150.951062314,0.0177806538637,0.136446302257,-0.827491037299,,,,,"2023-10-04T06:52:20.000+09:00",0,17083,0,-0.0441176470588,0.0147058823529,-0.0147058823529,1,-0.0171568627451,0.0257352941176,-0.0664149648189,-0.0669380474306,-0.0182544056572,-0.00964192963772,-0.00861247601947,0.0369978093906,20.2653551935,"train",4450.58333333,-0.0832662385081,0.933585035181,0.916733761492,187557.2,311903.45,0.497108961122,208535715,-0.290527886113,4668.40222622,4072.09777378,0.0132519993566,2769,74223,94514,-12884,-84649,-109523,10001,10001,9992,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,-0.000852629142864,-0.0159454953976,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-04T00:00:00.000+09:00",4015,4050,3900,3900,276402,-0.0441176470588,-0.0647482014388,-0.119638826185,29.2933309018,4196.43864927,4293.34681536,-96.9081660841,-50.8528915543,-46.0552745298,4343.75,4353.3,153.025986434,0.0197983427718,0.165754596321,-0.183824313691,,,,,"2023-10-05T06:52:20.000+09:00",0,-12241,0,0.0102564102564,0.0782051282051,0.261538461538,1,-0.015931372549,0.0367647058824,-0.102158273381,-0.10412790297,-0.0248482477139,-0.0130392029626,-0.0118090447512,0.039237432419,20.7983434398,"train",4432.08333333,-0.120052646423,0.897841726619,0.879947353577,186846.8,311264.3,0.887997756248,208259313,-0.289071056334,4703.74826388,3983.75173612,-0.116322416685,33753,70585,166063,-38758,-85735,-182223,1,10001,9992,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,-0.0200290816225,-0.00414237893203,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-05T00:00:00.000+09:00",3930,4065,3925,3940,260975,0.0102564102564,-0.0630202140309,-0.138797814208,32.1161947799,4156.98654938,4267.17297718,-110.186427798,-62.719598803,-47.4668289946,4312,4334.6,153.881273117,0.0181265385065,0.178118477173,-0.128771731222,,,,,"2023-10-06T06:52:20.000+09:00",0,89678,0,0.0279187817259,0.0685279187817,0.227157360406,1,0.00769230769231,0.0358974358974,-0.0862708719852,-0.0910349282517,-0.0279660984258,-0.0159186798992,-0.0120474185265,0.0390561606897,20.7511158995,"train",4418.25,-0.108244214338,0.913729128015,0.891755785662,193737.8,275443.45,0.947472158078,208520288,-0.456712076472,4696.02343678,3927.97656322,0.0156545611974,34808,32759,218799,-31829,-39765,-227539,-8000,2001,1992,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,0.0111251838723,0.0181583176134,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-06T00:00:00.000+09:00",3905,4050,3905,4050,119827,0.0279187817259,-0.0357142857143,-0.100998890122,39.2938061427,4140.52708025,4251.08608998,-110.559009735,-72.2874809894,-38.2715287456,4289.25,4322,153.246896466,0.0195608347936,0.181600371501,-1.24595570971,,,,,"2023-10-10T06:52:19.000+09:00",0,43300,0,-0.0123456790123,0.0172839506173,0.208641975309,1,-0.00888324873096,0.0368020304569,-0.0557789823396,-0.062933826932,-0.0272985209222,-0.0178487607381,-0.00944976018409,0.0378387398682,20.0002764771,"train",4408.58333333,-0.0813375422944,0.94422101766,0.918662457706,194148.6,262111.75,0.45715997089,208640115,-0.38336301215,4678.71469673,3899.78530327,0.192847641894,41819,36360,237585,-39151,-33943,-246194,-8000,-7999,1992,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.0257844831737,0.00873074647084,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-10T00:00:00.000+09:00",4090,4130,3975,4000,205704,-0.0123456790123,-0.0196078431373,-0.111111111111,37.3601282938,4118.90752944,4232.48712035,-113.579590914,-80.5459029743,-33.0336879397,4264.25,4309.5,153.372118147,0.0195989776266,0.185858511926,-0.482093228521,,,,,"2023-10-11T06:52:19.000+09:00",0,-26272,0,0.035,0.0575,0.23125,1,0.00987654320988,0.0382716049383,-0.0619686932051,-0.071818076343,-0.0283948977285,-0.0201364757436,-0.00825842198492,0.0383430295368,20.5282431626,"train",4400.16666667,-0.0909435248665,0.938031306795,0.909056475134,203591.6,260971.25,0.788224756558,208434411,-0.38066817705,4660.52357974,3867.97642026,0.166581355016,-87103,-43073,164508,94503,45589,-171109,-8003,-8003,1986,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.0097924663235,0.0138550338822,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-11T00:00:00.000+09:00",4045,4175,4045,4140,226579,0.035,0.0147058823529,-0.0696629213483,45.4541514257,4122.15252491,4225.63622255,-103.483697639,-85.1334619073,-18.350235732,4248.75,4302.1,154.916966851,0.021449227171,0.183679186849,-0.279517622521,,,,,"2023-10-12T06:52:19.000+09:00",0,91718,0,0.0157004830918,0.012077294686,0.159420289855,1,0.01125,0.0325,-0.0255957634598,-0.0376792729132,-0.0249960622317,-0.0205636381419,-0.00443242408985,0.0374195572103,20.6593000169,"train",4391.58333333,-0.0572876145657,0.97440423654,0.942712385434,217897.4,258680.65,0.875902391617,208660990,-0.28759379567,4638.95347256,3858.54652744,0.360649625584,-121180,-91190,47162,120718,93837,-50700,-4,-8004,1983,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,0.0152295865278,0.00717610062893,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-12T00:00:00.000+09:00",4150,4215,4140,4205,183511,0.0157004830918,0.0782051282051,-0.0748074807481,48.764362808,4134.89829031,4224.10761347,-89.2093231632,-85.9486341585,-3.26068900472,4231.75,4302.2,149.208612076,0.0211570769049,0.172963070279,-0.618890212331,,,,,"2023-10-13T06:52:10.000+09:00",0,59382,0,0.00118906064209,-0.0344827586207,0.117717003567,0,0.0024154589372,0.018115942029,-0.00632126188929,-0.0225930919065,-0.0212150590162,-0.0204396276239,-0.000775431392323,0.0354836176161,20.4640594639,"train",4381.91666667,-0.040374265447,0.993678738111,0.959625734553,199319.2,239062.55,0.767627551869,208844501,-0.393257120365,4597.71823633,3865.78176367,0.463453112395,-113390,-110783,61549,105810,110625,-68596,-4,-8004,1983,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,0.00356210393682,-0.00678091498928,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-13T00:00:00.000+09:00",4185,4245,4150,4210,188707,0.00118906064209,0.0685279187817,-0.0613154960981,49.0206516131,4146.45239949,4223.06260507,-76.6102055747,-84.0809484417,7.47074286705,4218,4298,145.336568356,0.021064720603,0.164556865155,-0.526402151897,,,,,"2023-10-16T06:52:10.000+09:00",0,8142,0,-0.021377672209,-0.0605700712589,0.0973871733967,0,-0.00475624256837,0.0225921521998,-0.00189663347558,-0.0204746393671,-0.0181971984738,-0.0199717217201,0.00177452324633,0.0345217502033,20.4931687545,"train",4369,-0.0363927672236,0.998103366524,0.963607232776,184865.6,222962.1,0.846363574796,209033208,-0.264806888704,4565.05042861,3870.94957139,0.488474297479,-113859,-191740,-78489,107881,185299,73452,-2,-5,1982,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,0.0107341082665,0.0164016903564,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-16T00:00:00.000+09:00",4170,4190,4040,4120,210819,-0.021377672209,0.0172839506173,-0.0625711035267,44.6875285837,4142.38279957,4215.42833803,-73.0455384546,-81.8738664443,8.82832798969,4204.25,4289.3,147.098242045,0.0211198833696,0.161561030136,-0.144335441459,,,,,"2023-10-17T06:52:10.000+09:00",0,-45778,0,0.0266990291262,-0.0485436893204,0.0983009708738,0,-0.00950118764846,0.0356294536817,-0.0200392460011,-0.0394703098408,-0.0177294996249,-0.0198722976807,0.00214279805575,0.035703456807,20.5823636679,"train",4354.83333333,-0.0539247579318,0.979960753999,0.946075242068,203064,220096.75,0.957846946854,208822389,-0.255235708842,4543.87148047,3864.62851953,0.375964853751,-127438,-260447,-102845,123505,256493,87334,-1,-5,1982,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.013271489769,-0.00650127754703,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-17T00:00:00.000+09:00",4130,4240,4125,4230,183835,0.0266990291262,0.0575,-0.0342465753425,50.4522786833,4155.86236887,4216.50772039,-60.6453515263,-77.6281634607,16.9828119344,4196.75,4283.4,145.162653327,0.0220880556252,0.157389236292,-0.535018872842,,,,,"2023-10-18T06:52:25.000+09:00",0,70504,0,-0.00945626477541,-0.0118203309693,0.0981087470449,0,0.00242718446602,0.0279126213592,0.00792279740275,-0.0124667320353,-0.0143369625358,-0.0183518116928,0.00401484915707,0.0343174121341,20.4717511685,"train",4340.5,-0.0254578965557,1.0079227974,0.974542103444,198690.2,218484,0.84141172809,209006224,-0.165597023123,4527.0116387,3866.4883613,0.550338876974,-206957,-230637,-291190,158038,174160,225133,62056,62055,64040,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,0.0168765157449,0.0145589743479,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-18T00:00:00.000+09:00",4220,4340,4140,4190,293006,-0.00945626477541,0.012077294686,-0.0389908256881,48.4738652042,4161.11431212,4214.54418555,-53.4298734312,-72.7885054548,19.3586320236,4188.25,4274.8,149.079606661,0.0221476665304,0.153599360414,1.22989995321,,,,,"2023-10-19T06:52:25.000+09:00",0,5783,0,-0.0310262529833,-0.0178997613365,0.151551312649,0,-0.00236406619385,0.0472813238771,0.000417835611532,-0.0198371853654,-0.0127517597688,-0.0173719583424,0.00462019857366,0.0355798583917,20.9284043793,"train",4327,-0.0316616593483,1.00041783561,0.968338340652,211975.6,216662.7,1.35236014321,208713218,-0.158582903287,4509.90626063,3866.59373937,0.502720295256,-90126,-160686,-284936,20598,85179,199337,74561,74560,76545,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.0104440013952,0.00454943989803,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-19T00:00:00.000+09:00",4150,4150,4025,4060,173675,-0.0310262529833,-0.0344827586207,-0.101769911504,42.6238499928,4145.5582641,4203.0964681,-57.5382040013,-69.7384451641,12.2002411628,4165.25,4267.6,150.216777614,0.0211674032832,0.138020628856,-0.629590724354,,,,,"2023-10-20T06:52:26.000+09:00",0,-62380,0,-0.0258620689655,-0.012315270936,0.246305418719,0,-0.00954653937947,0.0298329355609,-0.025268591321,-0.0486456087731,-0.0141719714289,-0.017176956937,0.00300498550808,0.0369992063089,20.3738792696,"train",4313.5,-0.0587689811058,0.974731408679,0.941231018894,210008.4,207568.55,0.836711534575,208539543,-0.293014765483,4452.69521217,3877.80478783,0.316921633161,-92128,-239185,-325066,34984,185667,254979,75237,75236,77222,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,-0.0120219485896,-0.000305141336469,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-20T00:00:00.000+09:00",4005,4020,3900,3955,247102,-0.0258620689655,-0.0605700712589,-0.123059866962,38.5745424872,4116.24160809,4184.71895195,-68.477343861,-69.4862249035,1.00888104243,4137.5,4259.7,150.915579213,0.0216271256672,0.122873622809,0.850418571191,,,,,"2023-10-23T06:52:26.000+09:00",0,-57638,0,-0.00884955752212,0.0265486725664,0.304677623262,1,-0.0135467980296,0.0295566502463,-0.0441087613293,-0.0715308589807,-0.0173141198132,-0.0175692098365,0.000255090023369,0.0381581742637,20.7002923671,"train",4298.16666667,-0.0798402419636,0.955891238671,0.920159758036,221687.4,204660.7,1.2073739609,208292441,-0.282969812964,4391.69480719,3883.30519281,0.141023351301,-43114,-159892,-357046,33059,99338,280992,13180,75237,77223,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,-0.00897325366624,-0.00699823548763,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-23T00:00:00.000+09:00",3900,3995,3900,3920,138977,-0.00884955752212,-0.0485436893204,-0.10502283105,37.3024211603,4086.05059146,4165.11014069,-79.0595492342,-71.4008897696,-7.65865946462,4114.5,4251.7,146.921609269,0.0210169226482,0.119263504713,-1.18497715705,,,,,"2023-10-24T06:52:26.000+09:00",0,-32365,0,0.0663265306122,0.0420918367347,0.334183673469,1,-0.0139064475348,0.0240202275601,-0.0472718434804,-0.0780158524825,-0.0201682523557,-0.0182145126963,-0.00195373965934,0.0374800023646,20.1159106654,"train",4285.5,-0.0852875977132,0.95272815652,0.914712402287,207319,199651.5,0.696097950679,208153464,-0.264979727175,4359.85484507,3869.14515493,0.103635298208,-17412,-50660,-183386,16360,-21966,93836,676,75237,77233,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,-0.00127903120633,-0.00162173821761,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-24T00:00:00.000+09:00",3940,4180,3925,4180,413400,0.0663265306122,-0.0118203309693,-0.0357554786621,50.3906593888,4100.50434662,4166.21309323,-65.7087466151,-70.2624611387,4.55371452359,4106.75,4248.8,154.998637179,0.0261229165643,0.110080747299,2.93111065388,,,,,"2023-10-25T06:52:25.000+09:00",0,107710,0,-0.0155502392344,-0.0502392344498,0.227272727273,0,0.00510204081633,0.0650510204082,0.0178364887076,-0.0161928073809,-0.0157197958409,-0.0168092012294,0.00108940538842,0.0370810136791,21.2702374523,"train",4278.08333333,-0.0229269337904,1.01783648871,0.97707306621,253232,210802.2,1.96108010258,208566864,-0.107751721756,4332.78705448,3880.71294552,0.662030955869,92774,60546,-87606,-114588,-86959,-3126,0,13180,77233,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.0550877630159,0.0386058586118,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-25T00:00:00.000+09:00",4180,4205,4100,4115,206772,-0.0155502392344,-0.0178997613365,-0.043023255814,47.7092817017,4102.73444714,4162.41953077,-59.685083633,-68.1469856376,8.46190200455,4097.5,4246.3,151.427305951,0.0262676797371,0.101561686827,-0.096831173615,,,,,"2023-10-26T06:52:25.000+09:00",0,44844,0,-0.0255164034022,-0.0230862697448,0.300121506683,0,0,0.0251196172249,0.00427089688835,-0.0309210371382,-0.0145042730578,-0.0165606283445,0.00205635528665,0.0367988592835,20.5617661302,"train",4271.5,-0.036638183308,1.00427089689,0.963361816692,235985.2,213353.85,0.969150544975,208360092,-0.118422751687,4305.57450589,3889.42549411,0.54205224452,135354,65588,-112065,-152344,-73604,20763,1,677,77234,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,-0.0070166060632,0.00231281914539,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-26T00:00:00.000+09:00",4035,4060,3980,4010,191843,-0.0255164034022,-0.012315270936,-0.0383693045564,43.6670395624,4088.46760912,4151.12919516,-62.6615860416,-67.0499057184,4.38831967682,4089.5,4240.5,150.253926955,0.0260319819117,0.10202326944,-0.257807686582,,,,,"2023-10-27T06:52:25.000+09:00",0,-88592,0,0.0124688279302,0.226932668329,0.471321695761,1,-0.0194410692588,0.0194410692588,-0.0194400293434,-0.0543567975475,-0.0156263306837,-0.0167206747427,0.00109434405906,0.0374698072207,20.4609791298,"train",4268.33333333,-0.0605232331121,0.980559970657,0.939476766888,239618.8,208948.3,0.918136208813,208168249,-0.0998352223971,4298.11208019,3880.88791981,0.309454946404,-25827,15641,-263742,19628,-37322,173235,18336,18336,95569,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,0.00160394765169,0.00949734783023,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-27T00:00:00.000+09:00",4045,4105,3970,4060,178876,0.0124688279302,0.0265486725664,-0.0344827586207,46.0127584967,4084.08797694,4144.37888441,-60.2909074609,-65.6981060669,5.40719860601,4082.25,4237,149.164360744,0.0261253436797,0.0989780670751,-0.416201799239,,,,,"2023-10-30T06:52:29.000+09:00",0,-17573,0,0.00615763546798,0.190886699507,0.524630541872,1,0.00872817955112,0.0336658354115,-0.00545042562312,-0.0417748406892,-0.0148499772071,-0.0161817995239,0.00133182231675,0.036739990331,20.4033863613,"train",4262.33333333,-0.0474700868069,0.994549574377,0.952529913193,225973.6,206566.1,0.865950414904,208347125,-0.11251894672,4284.27660716,3880.22339284,0.444932995923,-122905,-19245,-338118,121108,1090,245962,18460,18460,95693,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,0.0108464398445,0.00623101116604,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-30T00:00:00.000+09:00",4035,4090,4005,4085,93432,0.00615763546798,0.0420918367347,-0.027380952381,47.1966970831,4084.22828818,4139.98044852,-55.7521603397,-63.7089169214,7.95675658175,4076.5,4233.7,144.581192119,0.0261775371499,0.0955267866513,-1.63761184817,,,,,"2023-10-31T06:52:28.000+09:00",0,-6749,0,-0.0281517747858,0.198286413709,0.691554467564,1,-0.00615763546798,0.0209359605911,0.00208512204097,-0.0351229421074,-0.013648019667,-0.0155958180958,0.00194779842883,0.0353931926853,19.7600661879,"train",4254.5,-0.0398401692326,1.00208512204,0.960159830767,216864.6,205349.05,0.454991147999,208440557,-0.0617599643144,4271.20747289,3881.79252711,0.521827616254,-79528,3472,-271275,79168,-10796,189788,18459,18460,85693,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.00279652447749,-0.00537224469074,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-31T00:00:00.000+09:00",4105,4160,3950,3970,238851,-0.0281517747858,-0.0502392344498,-0.0269607843137,42.571795266,4066.65470539,4127.38930419,-60.7345988021,-63.1140532976,2.37945449545,4071,4228.7,149.253964111,0.0261556261231,0.0983247118812,0.434679839731,,,,,"2023-11-01T06:52:28.000+09:00",0,-51599,0,0.0125944584383,0.240554156171,0.712846347607,1,0.00489596083231,0.0514075887393,-0.0248096290838,-0.0611771939367,-0.0152983876076,-0.0158977464226,0.000599358814974,0.0375954569549,20.6701165803,"train",4245.25,-0.0648371709558,0.975190370916,0.935162829044,181954.8,209367.15,1.1408236679,208201706,-0.0797663339258,4271.13995103,3870.86004897,0.247676564629,24538,-52595,-265759,-25669,51597,184387,124,18460,85692,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,-0.0140598919008,-0.000388672503469,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-01T00:00:00.000+09:00",4010,4075,3990,4020,86035,0.0125944584383,-0.0230862697448,-0.0147058823529,45.091154348,4059.4770584,4119.43454092,-59.9574825114,-62.4827391404,2.52525662892,4068,4226.1,146.092966674,0.026323838921,0.0989703724794,-1.66215647893,,,,,"2023-11-02T06:52:28.000+09:00",0,22485,0,0.223880597015,0.194029850746,0.845771144279,1,0.0100755667506,0.0214105793451,-0.0117994100295,-0.0487683679989,-0.0149147966446,-0.0155429699354,0.000628173290776,0.0363415339986,19.6615466537,"train",4235.25,-0.0508234460776,0.988200589971,0.949176553922,157807.4,205916.4,0.417815191019,208287741,-0.0602122997488,4269.30573762,3866.69426238,0.380778360898,80085,-74514,-260802,-76613,76821,182233,0,18459,85692,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,0.00224761758297,0.00834231878335,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-02T00:00:00.000+09:00",4150,5170,4150,4920,25797651,0.223880597015,0.226932668329,0.261538461538,70.3259202286,4191.86520326,4178.73568603,13.1295172321,-47.3602878659,60.489805098,4119,4241.1,217.800611912,0.054155676201,0.199996693391,4.3585529745,,,,,"2023-11-03T06:52:28.000+09:00",0,250671,0,-0.0172764227642,-0.0447154471545,0.579268292683,0,0.0323383084577,0.253731343284,0.194464675892,0.160076395275,0.00266860106344,-0.00962607476948,0.0122946758329,0.0442684170553,25.5668578087,"train",4243.58333333,0.159397521749,1.19446467589,1.15939752175,5278969,1481978.85,17.4075702902,234085392,0.871337637511,4530.89319004,3707.10680996,1.47233945519,53069,82368,-251959,-55073,-85497,173473,0,124,85692,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,0.20582327937,0.178414368642,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-03T00:00:00.000+09:00",4935,5000,4805,4835,5538548,-0.0172764227642,0.190886699507,0.227157360406,67.1854595642,4290.80901815,4227.34785744,63.4611607095,-25.1959981508,88.6571588603,4163.75,4251.5,216.171996775,0.0545564528054,0.243871181718,0.672542405954,,,,,"2023-11-06T06:52:28.000+09:00",0,-54803,0,0.0124095139607,-0.0444674250259,0.460186142709,0,0.0030487804878,0.0396341463415,0.161212848994,0.137245677996,0.0131253693298,-0.0052111681801,0.0183365375099,0.0447098235316,24.0108793384,"train",4251.66666667,0.137201097609,1.16121284899,1.13720109761,6350903.4,1745857.5,3.17239408142,228546844,0.573544977182,4671.45931644,3656.04068356,1.16105739866,32486,102796,-268081,-37198,-106709,179018,0,0,93692,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,-0.0280398493066,-0.0291935078012,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-06T00:00:00.000+09:00",4900,5130,4825,4895,8385480,0.0124095139607,0.198286413709,0.208641975309,68.2628254094,4383.76147689,4276.8035717,106.957905192,1.2347825178,105.723122674,4206,4265.2,222.516854148,0.054429435006,0.283312893835,1.07249823829,,,,,"2023-11-07T06:52:28.000+09:00",0,-289717,0,0.00612870275792,-0.0755873340143,0.497446373851,0,0.0134436401241,0.0630816959669,0.16381359962,0.147660133171,0.0218504402844,0.000252253834076,0.0215981864503,0.0454579885901,24.4379817517,"train",4261.25,0.148723965972,1.16381359962,1.14872396597,8009313,2159140.15,3.88371268998,236932324,0.655173055811,4801.80701574,3610.19298426,1.07820735725,-101837,-96823,-404458,220203,217856,441587,-116557,-116557,-22865,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0441828672008,-0.0609873276735,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-07T00:00:00.000+09:00",4870,5090,4780,4925,5086650,0.00612870275792,0.240554156171,0.23125,68.8141522287,4467.02894199,4324.81812195,142.210820041,29.4299900225,112.780830019,4252.25,4281.5,228.765650281,0.0541841436167,0.312460604096,0.461014359677,,,,,"2023-11-08T06:52:28.000+09:00",0,-90493,0,-0.0253807106599,-0.0568527918782,0.504568527919,0,-0.00510725229826,0.0633299284985,0.158210359222,0.15029779283,0.0288752934094,0.00597563249187,0.0228996609175,0.0464498782296,23.9442095723,"train",4271.25,0.153058238221,1.15821035922,1.15305823822,8978872.8,2403187.45,2.11662639966,242018974,0.698750382539,4916.58030188,3587.91969812,1.00633698184,-21551,36279,-186407,225708,165880,304678,-116902,-116902,-23207,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0294705746633,0.0240928459469,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-08T00:00:00.000+09:00",4970,5030,4800,4800,1884089,-0.0253807106599,0.194029850746,0.159420289855,63.8380009064,4518.2552586,4360.01677958,158.238479025,55.191687823,103.046791202,4285.25,4294.3,228.853818118,0.0544872515973,0.328187095491,-0.103771357529,,,,,"2023-11-09T06:52:28.000+09:00",0,10339,0,-0.0208333333333,0.00520833333333,0.760416666667,1,0.00913705583756,0.0467005076142,0.120121346479,0.117760752626,0.0329663497968,0.0114982682964,0.0214680815004,0.0476778787745,22.9253261699,"train",4280.58333333,0.121342496155,1.12012134648,1.12134249616,9338483.6,2486062.95,0.757860536074,240134885,0.633006798963,4988.43187548,3582.06812452,0.866014837662,321259,343970,174358,-84076,-114172,-25776,-117057,-117057,-23361,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,-0.0162398081901,-0.0091865260098,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-09T00:00:00.000+09:00",4785,4830,4700,4700,1260750,-0.0208333333333,-0.0447154471545,0.117717003567,60.0941164321,4546.21598805,4385.20072183,161.015266217,76.3564035018,84.6588627152,4310,4302.6,221.792831109,0.0548350858377,0.336268464167,-0.221145544667,,,,,"2023-11-10T06:52:19.000+09:00",0,64074,0,-0.0170212765957,0.0765957446809,0.902127659574,1,-0.003125,0.0270833333333,0.0904872389791,0.0923627574025,0.0342585672802,0.0162460432982,0.018012523982,0.0471899640658,22.5025351278,"train",4287.25,0.0962738352091,1.09048723898,1.09627383521,4431103.4,2539924.9,0.49637294394,238874135,0.591152006109,5034.65854028,3585.34145972,0.769092254022,527697,377805,236629,-429163,-156234,-93386,4500,-112057,-18361,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.0230880223432,-0.0107842593278,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-10T00:00:00.000+09:00",4600,4720,4450,4620,1736145,-0.0170212765957,-0.0444674250259,0.0973871733967,57.2038169872,4557.5673745,4402.59326096,154.974113547,92.0799455109,62.8941680365,4330.5,4310.9,225.236200316,0.0550735005465,0.339592185097,-0.152907304132,,,,,"2023-11-13T06:52:19.000+09:00",0,108906,0,-0.0205627705628,0.116883116883,1.44155844156,1,-0.0212765957447,0.0574468085106,0.0668514028403,0.0717019647869,0.0335441804215,0.0199307241366,0.013613456285,0.0487524243108,22.8053276803,"train",4293.66666667,0.0760034158839,1.06685140284,1.07600341588,3670622.8,2617296.8,0.663335163211,237137990,0.536904756083,5065.80197878,3595.19802122,0.696857895364,392661,396454,320113,-371494,-168416,-174697,1843,-115059,-21362,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,-0.00984392768265,-0.000131867351409,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-13T00:00:00.000+09:00",4665,4740,4465,4525,998719,-0.0205627705628,-0.0755873340143,0.0983009708738,53.8892174592,4552.5570092,4411.66042681,140.896582384,101.843272886,39.0533094985,4350.75,4316.9,228.790757436,0.0550535150027,0.337092515972,-0.288406102746,,,,,"2023-11-14T06:52:24.000+09:00",0,-118011,0,0.0265193370166,0.155801104972,1.47513812155,1,0.00974025974026,0.0595238095238,0.0400505659944,0.0482058884848,0.0311373662727,0.0225068006377,0.00863056563503,0.0505614933561,22.2316015931,"train",4298.25,0.052754027802,1.04005056599,1.0527540278,2193270.6,2656691.8,0.375925803663,236139271,0.514114621801,5084.05263193,3617.44736807,0.618811792302,-8862,436945,292934,-23914,-358289,-173195,24533,24033,1173,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0181142923542,-0.00169819264028,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-14T00:00:00.000+09:00",4565,4650,4550,4645,681532,0.0265193370166,-0.0568527918782,0.0981087470449,57.2582174534,4566.77900778,4428.94483964,137.834168141,109.041451937,28.792716204,4371.5,4321.5,221.377131905,0.0550501604108,0.339424404944,-0.348497231779,,,,,"2023-11-15T06:52:24.000+09:00",0,81987,0,0.0387513455328,0.104413347686,1.66953713671,1,0.00883977900552,0.0220994475138,0.062564337184,0.0748582668055,0.0296736637547,0.0234750165633,0.0061986471914,0.0476592318418,21.8756451358,"train",4305.33333333,0.0788943945494,1.06256433718,1.07889439455,1312247,2681576.65,0.254153466022,236820803,0.518623605258,5113.39689311,3629.60310689,0.684324804795,-236123,163233,207463,178984,-202958,-72440,48546,53391,-31871,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,0.0142510573214,0.000990554185553,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-15T00:00:00.000+09:00",4780,4850,4695,4825,2262403,0.0387513455328,0.00520833333333,0.151551312649,61.7702843302,4606.50531428,4458.28225893,148.22305535,116.877772619,31.3452827307,4403.25,4329.1,220.207336769,0.055372892913,0.34619105655,-0.0905910634452,,,,,"2023-11-16T06:52:29.000+09:00",0,-80783,0,0.0487046632124,0.108808290155,1.49533678756,1,0.0290635091496,0.0333692142088,0.0957815250099,0.114550368437,0.0307198042176,0.0242233725636,0.00649643165403,0.0456388262734,23.1135040946,"train",4316.58333333,0.117782196568,1.09578152501,1.11778219657,1387909.8,2780046.5,0.813800416648,239083206,0.546213669448,5165.43288488,3641.06711512,0.776672441987,-137780,-62585,272459,50475,-33865,-144820,77454,79452,-18469,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,0.0167971690199,0.0196501229035,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-16T00:00:00.000+09:00",4830,5150,4740,5060,5281114,0.0487046632124,0.0765957446809,0.246305418719,66.7111369603,4676.27372746,4502.85394345,173.419784014,128.186174898,45.233609116,4453.25,4341.7,233.763955571,0.0552565445198,0.35749362373,0.393567206595,,,,,"2023-11-17T06:52:29.000+09:00",0,-115538,0,0.0197628458498,0.166007905138,1.25494071146,1,0.00103626943005,0.0849740932642,0.136248807051,0.16544210793,0.0342726845878,0.0253332361459,0.0089394484419,0.0461984101919,24.0087693806,"train",4331.41666667,0.168209015526,1.13624880705,1.16820901553,2191982.6,3035418.45,1.73983063192,244364320,0.590112658108,5249.25423994,3657.24576006,0.88112234179,-125636,-216388,259426,71743,142617,-136436,54919,74452,-19145,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.0480974254205,0.0465424609786,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-17T00:00:00.000+09:00",5080,5320,4920,5160,5046859,0.0197628458498,0.116883116883,0.304677623262,68.5724854437,4750.69315401,4551.53142912,199.161724888,142.381284896,56.7804399917,4513.5,4353.4,245.637958745,0.0545653657913,0.362529629463,0.311624286348,,,,,"2023-11-20T06:52:29.000+09:00",0,36120,0,0.0135658914729,0.199612403101,1.24418604651,1,0.00395256916996,0.0790513833992,0.143236955799,0.185280470437,0.0385972335054,0.0275932722667,0.0110039612387,0.0476042555707,23.9829684861,"train",4345.5,0.187435277874,1.1432369558,1.18743527787,2854125.4,3275406.3,1.54083449128,249411179,0.627689120583,5331.63874129,3695.36125871,0.895104135382,85739,-143689,336316,-109247,59289,-214746,23522,75070,-21529,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,0.0271296762238,0.0346190305843,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-20T00:00:00.000+09:00",5250,5270,5080,5230,1901330,0.0135658914729,0.155801104972,0.334183673469,69.8436175641,4824.43266878,4601.7883603,222.644308479,158.433889613,64.2104188667,4579,4367.9,241.663818834,0.0542991275828,0.361342819537,-0.258849268302,,,,,"2023-11-21T06:52:29.000+09:00",0,143014,0,-0.019120458891,0.321223709369,1.37667304015,1,0.0174418604651,0.0368217054264,0.142170779646,0.197371734701,0.042570613476,0.0302932867328,0.0122773267432,0.0462072311347,23.0202307564,"train",4362.5,0.198853868195,1.14217077965,1.19885386819,3034647.6,3363523.95,0.565279162053,251312509,0.641574813225,5406.29438533,3751.70561467,0.89345123788,-103590,-157313,186281,-99668,-109619,-260848,132597,187516,113452,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.00492164182208,-0.00397972462605,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-21T00:00:00.000+09:00",5300,5310,5120,5130,1261386,-0.019120458891,0.104413347686,0.227272727273,65.7521664445,4871.44302743,4640.91514842,230.527879003,172.852687491,57.6751915123,4626.5,4380.5,237.97354606,0.0535152808176,0.362783337609,-0.38093469912,,,,,"2023-11-22T06:52:29.000+09:00",0,66708,0,0.0428849902534,0.325536062378,1.38791423002,1,0.0133843212237,0.0363288718929,0.108829568789,0.17109918959,0.0449372083827,0.0336944809924,0.0112427273903,0.0463886054699,22.5905826127,"train",4379.5,0.17136659436,1.10882956879,1.17136659436,3150618.4,3405923.25,0.370350682447,250051123,0.609001670839,5465.70855572,3787.29144428,0.799985025514,-102863,-83128,63789,-138190,-174557,-160038,215003,240909,195858,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.0268356162449,-0.023953931612,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-22T00:00:00.000+09:00",5000,5460,4960,5350,2803078,0.0428849902534,0.108808290155,0.300121506683,69.9261187831,4945.06717705,4693.43995224,251.627224809,188.607594955,63.0196298548,4688.25,4398.5,256.689721342,0.0535496642821,0.367316529075,-0.131203464585,,,,,"2023-11-23T06:52:29.000+09:00",0,42638,0,0.102803738318,0.38691588785,1.25794392523,1,-0.0253411306043,0.0974658869396,0.141150749213,0.216323746732,0.0470331261326,0.0352537560663,0.0117793700663,0.0479793871667,23.431080497,"train",4399.33333333,0.216093347477,1.14115074921,1.21609334748,3258753.4,3535738.55,0.792784296791,252854201,0.629205304221,5549.28585872,3827.21414128,0.884275517273,-367928,-373837,-166966,-31426,-22612,-93828,339300,336916,317770,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,0.0423751154118,0.0458225307976,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-23T00:00:00.000+09:00",5390,6340,5340,5900,25542769,0.102803738318,0.166007905138,0.471321695761,77.356133311,5091.97991904,4782.8147706,309.165148449,212.719105653,96.4460427955,4782.75,4425.6,309.783312675,0.0560021009846,0.39832144993,2.84255902274,,,,,"2023-11-24T06:52:29.000+09:00",0,388327,0,0.0491525423729,0.316949152542,1.15084745763,1,0.00747663551402,0.18691588785,0.233599916366,0.333152566884,0.0524008726185,0.036054085704,0.0163467869145,0.052505646216,25.7385724508,"train",4426.25,0.332956791867,1.23359991637,1.33295679187,7311084.4,4803284.85,5.31777102497,278396970,0.731048888346,5735.28595733,3830.21404267,1.08646080046,-332894,-364571,-120786,143637,-37725,-136839,198164,330761,293280,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,0.10150581261,0.101121951941,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-24T00:00:00.000+09:00",5960,6520,5730,6190,16013038,0.0491525423729,0.199612403101,0.524630541872,80.1419738446,5260.90608535,4887.05071351,373.855371831,244.946358889,128.909012942,4889.25,4459.7,344.084504626,0.0562954237116,0.439345801633,1.37009137682,,,,,"2023-11-27T06:52:32.000+09:00",0,480622,0,0.116316639742,0.140549273021,1.05008077544,1,0.0101694915254,0.133898305085,0.266042849108,0.387985738951,0.060396667501,0.0395713019207,0.0208253655803,0.0555871574518,25.3196041891,"train",4459.33333333,0.388099865451,1.26604284911,1.38809986545,9504320.2,5594992.95,2.8620300585,294410008,0.76910626849,5963.28573032,3815.21426968,1.10554316923,-373883,-542750,-187189,123461,58151,-157685,189672,407059,367070,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.0564409286693,0.0503535522016,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-27T00:00:00.000+09:00",6370,7400,6310,6910,25194781,0.116316639742,0.321223709369,0.691554467564,85.0573134751,5514.61284145,5036.89880881,477.714032636,291.499893638,186.214138998,5030.5,4510,405.935611439,0.059689400084,0.527602723195,2.13341849914,,,,,"2023-11-28T06:52:32.000+09:00",0,-146808,0,-0.0159189580318,0.0607814761216,0.963820549928,1,0.0290791599354,0.176090468498,0.373620912434,0.532150776053,0.0691337239705,0.042185223392,0.0269485005786,0.0587461087466,25.8828723446,"train",4504.08333333,0.534163444282,1.37362091243,1.53416344428,14163010.4,6850060.4,3.67803778781,319604789,0.811410597197,6357.55274952,3703.44725048,1.20814818804,-997942,-1268189,-1085380,455672,532728,282676,295923,500242,595234,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,0.116705163472,0.1221448606,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-28T00:00:00.000+09:00",7090,7090,6700,6800,2419371,-0.0159189580318,0.325536062378,0.712846347607,81.7288947929,5712.36471199,5167.49889705,544.865814947,342.1730779,202.692737047,5172,4558.4,404.797353479,0.0591686517499,0.558007990133,-0.532345675417,,,,,"2023-11-29T06:52:32.000+09:00",0,-89593,0,0.0911764705882,0.0897058823529,1.01470588235,1,0.0260492040521,0.0564399421129,0.314771848415,0.491751491751,0.0801273257275,0.0503195702794,0.029807755448,0.0595290225704,23.5236960382,"train",4543.83333333,0.496533763709,1.31477184841,1.49653376371,14394607.4,6959086.4,0.347656410761,317185418,0.783031749685,6615.00866248,3728.99133752,1.06409917776,-1764407,-2026115,-1909731,858940,959405,747770,647686,763444,940842,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.0263771133895,-0.0235585754339,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-29T00:00:00.000+09:00",7000,7420,6850,7420,3861774,0.0911764705882,0.38691588785,0.845771144279,85.2357730516,5975.07783322,5334.3508306,640.727002627,401.883862845,238.843139781,5342,4619.6,420.168971088,0.0605505314704,0.616548536731,-0.390525582386,,,,,"2023-11-30T06:52:32.000+09:00",0,-4347,0,0.0471698113208,0.138814016173,0.846361185984,1,0.0294117647059,0.0838235294118,0.388992886559,0.606199670967,0.0863513480629,0.0541622456665,0.0321891023964,0.0566265459687,24.0785715576,"train",4593.41666667,0.615355309229,1.38899288656,1.61535530923,14606346.6,7147873.35,0.540268945868,321047192,0.788762233735,6988.80114161,3695.19885839,1.13092013586,-1767015,-1941837,-2034289,717590,807167,636518,718444,786203,1085514,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,0.0919497400508,0.0838274920962,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-30T00:00:00.000+09:00",7350,7830,7330,7770,2735949,0.0471698113208,0.316949152542,0.579268292683,86.7785272715,6251.21970504,5514.76928759,736.450417445,468.797173765,267.65324368,5484.5,4684.6,425.871187438,0.0421068272045,0.708439023414,-0.447392574081,,,,,"2023-12-01T06:52:32.000+09:00",0,-37855,0,-0.0913770913771,0.150579150579,1.14929214929,1,-0.00943396226415,0.0673854447439,0.416719846841,0.658626136703,0.0947812635065,0.0603342565979,0.0344470069086,0.054809676633,23.7800143606,"train",4649.08333333,0.671297209127,1.41671984684,1.67129720913,10044982.6,5994788.25,0.456387929966,323783141,0.748131087032,7427.21691196,3541.78308804,1.0882226036,-747219,-1682514,-1885668,261777,650868,599526,415362,717440,1010596,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,0.041026490991,0.0359349492032,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-01T00:00:00.000+09:00",7450,7460,6860,7060,7914579,-0.0913770913771,0.140549273021,0.460186142709,70.6506508977,6375.64744272,5629.23082184,746.41662088,524.321063188,222.095557691,5595.75,4735.6,460.451816907,0.0483671354632,0.7269413526,0.246878964475,,,,,"2023-12-04T06:52:32.000+09:00",0,352816,0,0.0382436260623,0.597733711048,1.52124645892,1,-0.041184041184,0.0772200772201,0.261671804494,0.490835374609,0.105724733836,0.0742664395451,0.0314582942906,0.0652198040945,24.7464173902,"train",4690.5,0.505170024518,1.26167180449,1.50517002452,8425290.8,6113589.8,1.29458783774,315868562,0.714160753801,7629.6410369,3561.8589631,0.859962744668,116085,-1536147,-1826132,-233313,602631,551655,98012,671784,1038854,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,-0.0794336845084,-0.086038499611,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-04T00:00:00.000+09:00",7120,7490,6930,7330,6099686,0.0382436260623,0.0607814761216,0.497446373851,72.7265004574,6522.47091307,5755.21372393,767.257189144,572.908288379,194.348900765,5717.5,4794.6,467.562401414,0.0484851432992,0.748671681849,0.0137960519958,,,,,"2023-12-05T06:52:31.000+09:00",0,293411,0,0.0109140518417,0.527967257844,1.46111869031,1,0.00849858356941,0.0793201133144,0.282028858767,0.528803236975,0.104673559228,0.0781593844992,0.0265141747292,0.0637875036035,24.5234786473,"train",4737.58333333,0.547202335931,1.28202885877,1.54720233593,4606271.8,5999300.1,1.01673293523,321968248,0.708715371648,7857.76517049,3577.23482951,0.876705658307,209752,-734143,-1722700,-127260,224235,289055,-39168,451112,1162903,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,0.0342755780306,0.0366963121026,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-05T00:00:00.000+09:00",7580,7970,6960,7410,12438286,0.0109140518417,0.0897058823529,0.504568527919,73.3284452218,6659.01384952,5877.79048512,781.223364404,614.571303584,166.65206082,5841.75,4856.1,506.30794417,0.0484202234035,0.762961721319,0.819842032586,,,,,"2023-12-06T06:52:31.000+09:00",0,-110215,0,0.140350877193,0.673414304993,1.49932523617,1,0.0341064120055,0.137789904502,0.268455514187,0.525915858405,0.105428254306,0.0829380976497,0.0224901566558,0.0683276577827,25.2468755727,"train",4786.08333333,0.548238817405,1.26845551419,1.5482388174,6610054.8,6366881.9,1.95359144325,334406534,0.725532226379,8070.26581776,3613.23418224,0.851859741695,152053,233946,-1712064,380670,172598,754488,-217484,-147730,910014,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.0191329031112,0.0291875998551,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-06T00:00:00.000+09:00",7670,8650,7650,8450,25087706,0.140350877193,0.138814016173,0.760416666667,79.624318226,6934.55018037,6068.32452326,866.225657107,664.902174289,201.323482818,6024.25,4939.1,558.714519586,0.0535487743093,0.811622736118,2.09866962819,,,,,"2023-12-07T06:52:31.000+09:00",0,1113441,0,0.0579881656805,0.424852071006,1.25798816568,1,0.0350877192982,0.134952766532,0.402664232062,0.710838006924,0.102511912084,0.0786866478448,0.0238252642389,0.0661200614895,26.0798102037,"train",4852.75,0.741280717119,1.40266423206,1.74128071712,10855241.2,7527062.75,3.33300077776,359494240,0.792868074602,8468.95913403,3579.54086597,0.996122415185,-267526,-36658,-2414917,688059,573100,1323790,-155603,-202263,1000308,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.139909868164,0.132777541237,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-07T00:00:00.000+09:00",8280,9260,8100,8940,13992082,0.0579881656805,0.150579150579,0.902127659574,81.8037216189,7243.08092185,6281.04122524,962.039696609,724.329678753,237.710017856,6236.25,5034.5,601.663482473,0.0525482654493,0.85733530624,0.697948064357,,,,,"2023-12-08T06:52:31.000+09:00",0,-187202,0,0.261744966443,0.276286353468,1.22147651007,1,-0.0201183431953,0.137278106509,0.4335538184,0.775747343331,0.107610704319,0.0810212168627,0.0265894874559,0.0673001658247,25.5522930243,"train",4926,0.814859926918,1.4335538184,1.81485992692,13106467.8,8163629.35,1.7139536106,373486322,0.824462878144,8909.52865177,3562.97134823,1.00569924654,-2226,10850,-2252623,620990,583448,1339208,-273006,-237256,885397,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,0.0593146169624,0.0657242127313,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-08T00:00:00.000+09:00",9300,11620,9020,11280,36652967,0.261744966443,0.597733711048,1.44155844156,88.2611105691,7864.14539541,6651.33446781,1212.8109276,822.025928521,390.784999074,6569.25,5176,750.116090868,0.0709214302623,1.0219820469,2.6073532635,,,,,"2023-12-11T06:52:31.000+09:00",0,656976,0,-0.00709219858156,0.0265957446809,0.760638297872,1,0.0402684563758,0.290827740492,0.717090992122,1.17928902628,0.107518699255,0.0728746390533,0.0346440602016,0.0664996534457,26.7477914631,"train",5039.25,1.23842833755,1.71709099212,2.23842833755,18854145.4,9909470.45,3.69878160341,410139289,0.872908899991,9926.07778081,3212.42221919,1.20166691704,-1042524,-924663,-3147249,1401512,1807423,2527494,-300820,-546562,607351,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,0.251400152694,0.240630849375,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-11T00:00:00.000+09:00",11360,11660,10870,11200,11191879,-0.00709219858156,0.527967257844,1.47513812155,87.122789022,8377.35379612,6988.27265538,1389.08114073,935.436970964,453.644169769,6903,5316,752.96494152,0.0703290342862,1.09468972477,0.0768696901761,,,,,"2023-12-12T06:52:30.000+09:00",0,-394015,0,0.107142857143,0.109821428571,0.596428571429,1,0.00709219858156,0.0700354609929,0.622482978415,1.10684725357,0.124025101851,0.0835211581217,0.0405039437294,0.0672290126357,25.5543680413,"train",5152.66666667,1.17363177643,1.62248297842,2.17363177643,19872584,10419128.45,1.07416652494,398947410,0.781294422951,10681.321585,3124.67841496,1.06863873327,-722597,-969007,-3128652,1177350,1877710,2525054,-433085,-596180,542690,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.0100749020786,-0.0129690968317,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-12T00:00:00.000+09:00",11600,13910,11560,12400,29726835,0.107142857143,0.673414304993,1.66953713671,89.3430517488,8996.22244287,7389.14134758,1607.08109529,1069.76579583,537.315299461,7290.75,5482.4,892.753159983,0.0712508948438,1.18619311463,1.68083898128,,,,,"2023-12-13T06:52:30.000+09:00",0,-50273,0,-0.0290322580645,-0.0120967741935,0.45564516129,0,0.0357142857143,0.209821428571,0.700785241573,1.26178316066,0.129603314136,0.0862714351475,0.0433318789888,0.0719962225793,26.6330124828,"train",5286.33333333,1.34567122769,1.70078524157,2.34567122769,23330293.8,11871393.6,2.50407290008,428674245,0.808049368357,11614.8687252,2966.63127476,1.09078512,-1456754,-1597957,-3473254,1699364,1902142,2859588,-264334,-284106,572517,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.103218664157,0.102018642836,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-13T00:00:00.000+09:00",12900,13500,11720,12040,11896441,-0.0290322580645,0.424852071006,1.49533678756,84.6288626484,9464.4959132,7733.64939591,1730.84651729,1201.98194012,528.864577169,7651.5,5641.6,956.12793427,0.0734111725399,1.21122557475,-0.0439419894642,,,,,"2023-12-14T06:52:30.000+09:00",0,-348507,0,-0.0523255813953,0.00332225913621,0.756644518272,1,0.0403225806452,0.143548387097,0.573547670391,1.13414634146,0.143758016386,0.0998323870533,0.043925629333,0.0794126191254,25.6877395566,"train",5414.33333333,1.223727144,1.57354767039,2.223727144,20692040.8,12353095.5,0.963033192773,416777804,0.719231054273,12285.3462426,3017.65375741,0.973526717359,-209808,-866945,-3219277,213728,1333092,2690747,-4761,-395720,525136,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,-0.0193252051668,-0.0168587800471,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-14T00:00:00.000+09:00",12300,12300,10600,11410,12117840,-0.0523255813953,0.276286353468,1.25494071146,76.9743911383,9763.80423424,8005.97166288,1757.83257137,1313.15206637,444.680504997,7969,5791.8,1009.26165325,0.0766794633186,1.19182607957,-0.0562158648287,,,,,"2023-12-15T06:52:10.000+09:00",0,73799,0,0.0148992112182,0.112182296231,0.967572304996,1,0.0215946843854,0.141196013289,0.431798218095,0.970026589316,0.15406069863,0.115087823521,0.0389728751093,0.0884541326249,25.6524347478,"train",5529.16666667,1.06360211002,1.4317982181,2.06360211002,20317192.4,12694931.8,0.954541559648,404659964,0.631337160866,12717.831014,3220.16898595,0.862299689104,-105629,-1072410,-3108645,16127,1272847,2469438,65225,-257949,552996,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0656766524285,-0.0659272502526,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-15T00:00:00.000+09:00",11300,11810,10820,11580,6276555,0.0148992112182,0.0265957446809,1.24418604651,77.5640941831,10043.2189674,8270.71450266,1772.50446477,1405.02254605,367.481918723,8290,5944.6,1007.88582088,0.0767642988466,1.16125904547,-0.633836201896,,,,,"2023-12-18T06:52:10.000+09:00",0,-2860,0,0.073402417962,0.0958549222798,0.869602763385,1,-0.00964066608238,0.0867659947415,0.396863691194,0.947986407832,0.153066015956,0.121331826084,0.0317341898724,0.0870367720963,25.0093665722,"train",5647,1.0506463609,1.39686369119,2.0506463609,14241910,12756416.6,0.492031202556,410936519,0.633114083151,13103.4187435,3476.58125653,0.841752938539,708573,153140,-2850420,-760130,-259500,2208705,-26467,-9753,522528,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,0.00728182565589,0.0176115918081,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-18T00:00:00.000+09:00",11680,12430,11310,12430,7878875,0.073402417962,0.109821428571,1.37667304015,80.283129887,10410.4160494,8578.80972469,1831.60632468,1490.33930178,341.267022904,8650,6112.2,1015.89397653,0.0766868522408,1.13755815584,-0.518359667484,,,,,"2023-12-19T06:52:15.000+09:00",0,-287012,0,-0.0144810941271,0.0917135961384,0.709573612228,1,0.00863557858377,0.0967184801382,0.436994219653,1.03363764275,0.14735368662,0.119898576169,0.0274551104509,0.0817292016514,25.3075638697,"train",5781.16666667,1.15008504627,1.43699421965,2.15008504627,13579309.2,13055293.85,0.603500395359,418815394,0.641513270113,13569.939024,3730.06097599,0.884151102438,432498,288150,-2683189,-399115,-243373,2391300,-75248,-37883,317291,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,0.0721151455752,0.0583125347446,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-19T00:00:00.000+09:00",12540,13190,11800,12250,12793132,-0.0144810941271,-0.0120967741935,1.38791423002,78.1239261378,10693.4289649,8850.74974508,1842.67921977,1560.80728538,281.871934394,9006,6277.2,1042.61583535,0.0764933701384,1.08368501082,-0.0872375561741,,,,,"2023-12-20T06:52:21.000+09:00",0,-742919,0,-0.0138775510204,0.118367346939,1.14285714286,1,0.00884955752212,0.11182622687,0.360204308239,0.951507041356,0.150422793451,0.127412839623,0.0230099538281,0.085111496763,25.7777002384,"train",5913.08333333,1.07167721296,1.36020430824,2.07167721296,10192568.6,13631881.15,0.938471503619,406022262,0.572082228725,13885.8336037,4126.16639628,0.832388382826,354929,739273,-2650853,-204984,-631501,2402644,-146236,-139851,191757,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,-0.0151394860924,-0.0231066464445,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-20T00:00:00.000+09:00",12120,12520,11910,12080,4344661,-0.0138775510204,0.00332225913621,1.25794392523,76.0437786952,10906.7475856,9089.95346767,1816.79411798,1612.0046519,204.78946608,9342.5,6436,1011.71470425,0.0776451071072,1.01717331012,-0.982277226967,,,,,"2023-12-21T06:52:21.000+09:00",0,65694,0,0.0504966887417,0.134105960265,1.54139072848,1,-0.010612244898,0.0497959183673,0.293015788065,0.876942200124,0.150396864071,0.1334440937,0.0169527703708,0.0837512172393,24.6837647644,"train",6042.75,0.999089818377,1.29301578807,1.99908981838,8682212.6,13708960.3,0.316921262074,401677601,0.54279608644,14093.9708249,4591.02917509,0.788068695029,183665,546613,-2298827,-215503,-688731,2024628,50568,45576,233796,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.0316891567902,-0.0193301899578,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-21T00:00:00.000+09:00",11800,12800,11700,12690,5562007,0.0504966887417,0.112182296231,1.15084745763,78.2786964247,11181.0941109,9356.62358117,1824.47052976,1654.49782747,169.972702288,9682,6605.7,1018.0207968,0.0765050467443,0.968594986579,-0.76987783471,,,,,"2023-12-22T06:52:21.000+09:00",0,208073,0,0,0.315996847912,1.41922773838,1,-0.023178807947,0.091059602649,0.31067961165,0.9210681684,0.143772303369,0.130378079391,0.0133942239785,0.0802222850121,24.980039133,"train",6184.75,1.05182101136,1.31067961165,2.05182101136,7371046,12709922.2,0.437611411972,407239608,0.506858484153,14370.96833,4993.03166997,0.820752859508,1117070,1510849,-1233225,-1411940,-1671440,835723,181565,78457,300692,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.0559589539752,0.0545987536795,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-22T00:00:00.000+09:00",13240,13250,12500,12690,6227647,0,0.0958549222798,1.05008077544,78.2786964247,11413.2334785,9603.54035294,1809.69312554,1685.53688708,124.156238458,10007,6775.3,998.876454175,0.0770153837809,0.914449476609,-0.640614659592,,,,,"2023-12-26T06:52:21.000+09:00",0,-216181,0,0.0693459416864,0.40267927502,1.66351457841,1,0.043341213554,0.0591016548463,0.268112321375,0.872979794253,0.142607811311,0.132824025775,0.00978378553646,0.0787136685717,25.0930786915,"train",6326.16666667,1.00595410596,1.26811232138,2.00595410596,7361264.4,12220652.65,0.509600197171,407239608,0.46163491931,14582.4479562,5431.55204379,0.793195335809,1182345,1213045,-1094625,-1395692,-1267063,883491,185937,72553,188022,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.00019615233729,0.00560830308108,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-26T00:00:00.000+09:00",12650,14470,12570,13570,15037755,0.0693459416864,0.0917135961384,0.963820549928,81.211351404,11745.0437126,9897.35217865,1847.69153391,1717.96781645,129.723717464,10340,6964.3,1063.24242173,0.0753282994529,0.888736283984,0.373519249902,,,,,"2023-12-27T06:52:21.000+09:00",0,47742,0,0.00957995578482,0.329403095063,1.50552689757,1,-0.00315208825847,0.149724192277,0.312379110251,0.948508823572,0.136160024607,0.126600428625,0.00955959598112,0.0783524260674,26.0416913496,"train",6482.33333333,1.09338201265,1.31237911025,2.09338201265,8793040.4,11712801.35,1.28387347746,422277363,0.438292134102,14934.7665882,5745.2334118,0.851486842476,801965,916080,-498920,-853240,-1142856,715716,110490,231314,48363,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,0.0681611030052,0.0766942368351,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-27T00:00:00.000+09:00",13610,13960,13450,13700,3928494,0.00957995578482,0.118367346939,1.01470588235,81.6064326522,12045.8062183,10179.029795,1866.77642328,1747.72953781,119.046885462,10685,7153.7,1023.7251059,0.0746354883451,0.845154635965,-0.890252202586,,,,,"2023-12-28T06:52:24.000+09:00",0,127437,0,0,0.351824817518,1.27372262774,1,0.00294767870302,0.0375829034635,0.282171268133,0.915092888995,0.136261052794,0.12757149911,0.00868955368336,0.0747244602844,24.7089178161,"train",6642.66666667,1.06242472902,1.28217126813,2.06242472902,7020112.8,11788257.5,0.333254851279,426205857,0.462411170608,15200.2386426,6169.76135736,0.833869396351,32504,1188424,563686,48216,-1418240,24999,38587,263280,-308407,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,0.00538797779366,-0.00391699119399,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-28T00:00:00.000+09:00",13650,13740,13250,13700,3540228,0,0.134105960265,0.846361185984,81.6064326522,12300.2975693,10439.8424028,1860.45516653,1770.27466356,90.1805029722,10999,7343.9,985.601884046,0.074043451303,0.806637229127,-0.930858987629,,,,,"2024-01-02T06:52:24.000+09:00",0,-283391,0,0.21897810219,0.392700729927,1.20802919708,1,-0.0036496350365,0.0357664233577,0.245567778889,0.86549381119,0.135799647192,0.129217128727,0.00658251846513,0.071941743361,24.6048528017,"train",6803,1.01381743349,1.24556777889,2.01381743349,6859226.2,11772180.2,0.300728322185,426205857,0.446640567904,15435.1014416,6562.89855842,0.804433976045,68885,1098265,741275,24189,-1027371,190090,-27616,-5631,-558038,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.0159862253683,-0.00788564649507,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-02T00:00:00.000+09:00",13370,16990,13150,16700,24147852,0.21897810219,0.315996847912,1.14929214929,88.2302210374,12977.1748664,10903.5577804,2073.61708598,1830.94314804,242.673937941,11445.5,7596.7,1189.48746376,0.0843607951061,0.843414239211,1.25896233158,,,,,"2024-01-15T17:59:08.000+09:00",0,394799,0,0.0658682634731,0.189221556886,0.703592814371,1,-0.0240875912409,0.280291970803,0.459088724826,1.19832295602,0.124168687783,0.109637314254,0.0145313735294,0.071226794237,26.7228699884,"train",7016.33333333,1.3801605777,1.45908872483,2.3801605777,10576395.2,12842775.35,1.88026741432,450353709,0.492769532093,16272.1488374,6618.85116256,1.04432176205,296058,95068,544357,-46465,222619,407474,-235859,-186110,-602858,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,0.213505986255,0.204714972841,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-03T00:00:00.000+09:00",16500,18480,16300,17800,19584017,0.0658682634731,0.40267927502,1.52124645892,89.6955094687,13719.1479639,11414.4053522,2304.74261164,1925.70304076,379.03957088,11982.5,7873.6,1260.2383592,0.0786771085234,0.857152315461,0.682714637846,,,,,"2024-01-15T18:01:06.000+09:00",0,-481798,0,0.0134831460674,0.115730337079,0.455056179775,1,-0.0119760479042,0.130538922156,0.485499687044,1.26071936598,0.129479922002,0.108185564088,0.0212943579146,0.0707999078204,26.5771780686,"train",7247.33333333,1.45607579799,1.48549968704,2.45607579799,13247669.2,13426247.25,1.45863670133,469937726,0.573761085772,17117.91381,6847.08618999,1.06641005138,441223,447302,888824,-109163,-131711,149149,-322100,-244757,-728519,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0892781690469,0.0742420816383,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-04T00:00:00.000+09:00",17800,21450,17300,18040,37654960,0.0134831460674,0.329403095063,1.46111869031,89.9883713096,14383.894431,11905.1901409,2478.70429002,2036.30329061,442.400999404,12518,8156,1466.64990497,0.0790479844875,0.848962512904,2.20494522567,,,,,"2024-01-05T06:52:24.000+09:00",0,-243143,0,0.0266075388027,-0.00886917960089,0.529933481153,0,0,0.233146067416,0.441124780316,1.21186856302,0.137400459535,0.11287712254,0.0245233369958,0.0812998838678,27.2443220369,"train",7480.5,1.41160350244,1.44112478032,2.41160350244,17771110.2,15004010.95,2.50965959206,507592686,0.618582719709,17831.6563683,7204.34363174,1.01960454509,441223,447302,888824,-109163,-131711,149149,-322100,-244757,-728519,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,0.0212651129221,0.0195870734628,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-05T00:00:00.000+09:00",17930,19260,17480,18520,15036054,0.0266075388027,0.351824817518,1.49932523617,90.5658722496,15020.2183647,12395.1760564,2625.04230823,2154.05109414,470.991214094,13073.5,8442.8,1489.03205462,0.0787446340909,0.823645711273,-0.00954035753601,,,,,"2024-01-08T06:52:24.000+09:00",0,242474,0,0.0302375809935,-0.0253779697624,0.492980561555,0,-0.00609756097561,0.0986696230599,0.4166061116,1.19358506657,0.141740945369,0.116309454327,0.0254314910418,0.0804012988455,26.3525679832,"train",7722.5,1.39818711557,1.4166061116,2.39818711557,19992622.2,15133899.35,0.993534690053,522628740,0.621856276585,18457.4661032,7689.53389684,1.00580741926,441223,447302,888824,-109163,-131711,149149,-322100,-244757,-728519,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.0300632523263,0.0126623728575,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-08T00:00:00.000+09:00",19150,19880,18030,19080,10768548,0.0302375809935,0.392700729927,1.25798816568,91.2033934092,15644.8001547,12890.3482004,2754.45195431,2274.13126617,480.320688143,13605,8742.1,1514.81547929,0.0760128833789,0.81580870556,-0.363721743566,,,,,"2024-01-09T06:52:24.000+09:00",0,-371250,0,0.0408805031447,0.108490566038,0.284067085954,1,0.0340172786177,0.0998920086393,0.402425578831,1.18254195216,0.144363309975,0.119189269715,0.0251740402591,0.0793928448265,26.0485361661,"train",7971.5,1.39352693972,1.40242557883,2.39352693972,21438286.2,14417941.45,0.746885263569,533397288,0.603078631589,19154.5387196,8055.46128043,0.993284241868,709605,1005905,1241128,-396613,-570744,-79263,-283977,-400098,-802847,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.0342172868211,0.0290876715062,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-09T00:00:00.000+09:00",20150,22000,19230,19860,24553661,0.0408805031447,0.189221556886,1.22147651007,92.0129894372,16293.2924386,13406.6187041,2886.67373453,2396.63975984,490.033974688,14151,9059.1,1615.1858022,0.075948558927,0.812847447309,0.935299486537,,,,,"2024-01-10T06:52:24.000+09:00",0,-126795,0,0,0.130412890232,0.382175226586,1,0.0560796645702,0.145178197065,0.403434386262,1.19227075537,0.14535114474,0.120676725068,0.0246744196721,0.0813285902415,26.9128344629,"train",8232.41666667,1.41241433763,1.40343438626,2.41241433763,21519448,14946020.4,1.64282266067,557950949,0.617102820895,19902.3021134,8399.69788657,0.996322388165,431316,493880,823620,-286880,-112477,-260076,-145920,-370617,-531294,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.043442988054,0.0348532554361,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-10T00:00:00.000+09:00",20350,20550,19200,19860,7702107,0,0.115730337079,0.760638297872,92.0129894372,16842.0166788,13884.6469482,2957.3697306,2508.785754,448.583976608,14580,9375.1,1596.24395918,0.0574852734983,0.836777530283,-0.638205383065,,,,,"2024-01-11T06:52:24.000+09:00",0,-369186,0,-0.0996978851964,0.0901309164149,0.404833836858,1,0.0246727089627,0.0679758308157,0.362139917695,1.11837740397,0.148910862568,0.126323552568,0.0225873100004,0.0803748217111,25.7534674234,"train",8493.25,1.33832749536,1.3621399177,2.33832749536,19143066,13498477.4,0.570590798633,557950949,0.547512343874,20680.1081958,8479.89180424,0.932779209037,248027,626444,1404377,-371778,-527678,-910688,125216,-91925,-447700,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.00751979509925,0.0103771025502,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-11T00:00:00.000+09:00",19860,19860,17770,17880,9821923,-0.0996978851964,-0.00886917960089,0.596428571429,72.3968754458,17001.7064205,14180.5990261,2821.10739441,2571.25008208,249.857312335,14914,9651,1631.51224781,0.0636969962103,0.811935480374,-0.396290594782,,,,,"2024-01-12T06:52:14.000+09:00",0,-96157,0,0.00950782997763,0.188478747204,0.67225950783,1,0,0.105236656596,0.198873541639,0.852657755673,0.157780055616,0.143805933002,0.0139741226138,0.0912478885801,25.8915655347,"train",8722.58333333,1.04985143927,1.19887354164,2.04985143927,13576458.6,13429979.6,0.731343106433,548129026,0.555405221911,20968.6028772,8859.39712285,0.744937616899,-27219,682628,1216135,-249779,-774058,-950032,225167,60928,-304674,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.0990251812412,-0.107773639657,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-12T00:00:00.000+09:00",17300,18430,17250,18050,7206350,0.00950782997763,-0.0253779697624,0.45564516129,72.9304719,17162.9823558,14467.2213205,2695.76103536,2596.15227273,99.6087626209,15196.5,9932.6,1599.26137297,0.0609403116795,0.801000452613,-0.608054123822,,,,,"2024-01-15T06:52:14.000+09:00",0,196488,0,0.171745152355,0.454293628809,0.656509695291,1,-0.0324384787472,0.0659955257271,0.187773500477,0.817248253227,0.149349641848,0.143831150844,0.00551849100393,0.0886017381146,25.5913741035,"train",8952.91666667,1.01610275981,1.18777350048,2.01610275981,12010517.8,12303955.35,0.585693770418,555335376,0.514717127123,21282.7016891,9110.29831093,0.734423713326,679630,732287,2545774,-856918,-860232,-2518506,140674,92157,-89800,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,0.0154993190713,0.0258812110525,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-15T00:00:00.000+09:00",17840,21250,17510,21150,22329970,0.171745152355,0.108490566038,0.756644518272,80.3790350949,17776.3696857,14962.2419634,2814.1277223,2639.74736265,174.380359652,15652,10275.2,1752.1712749,0.0680451128171,0.82125414976,1.09726004009,,,,,"2024-01-16T06:52:20.000+09:00",0,1315454,0,0.0614657210402,0.451536643026,0.527186761229,1,-0.0116343490305,0.207202216066,0.351265014056,1.0583540953,0.133055684269,0.124810750007,0.0082449342625,0.0828449775366,26.8808354648,"train",9235.58333333,1.29005567235,1.35126501406,2.29005567235,14322802.2,12825631.8,1.74104249586,577665346,0.627210980749,22079.134976,9224.86502398,0.927717794983,742121,658960,2869095,-581340,-712405,-2669378,-253509,-61457,-268124,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,0.171372882499,0.181387120837,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-16T00:00:00.000+09:00",21500,23000,20450,22450,17266819,0.0614657210402,0.130412890232,0.967572304996,82.5477816474,18495.3897341,15516.8907069,2978.4990272,2707.49769556,271.001331643,16204,10625.8,1809.15904098,0.0655748457947,0.834684046776,0.480150677747,,,,,"2024-01-17T06:52:32.000+09:00",0,71071,0,-0.0356347438753,0.367483296214,0.425389755011,1,0.016548463357,0.120567375887,0.385460380153,1.11278209641,0.132672562459,0.120601233655,0.0120713288037,0.0805861488186,26.6833431341,"train",9542.08333333,1.3527356884,1.38546038015,2.3527356884,12865433.8,13083080.75,1.31978234561,594932165,0.727168946809,22966.610147,9441.38985302,0.961803938439,625080,876392,3012692,-262203,-749381,-2619572,-409532,-202684,-330105,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.0727088376004,0.067142053757,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-17T00:00:00.000+09:00",22650,23300,21250,21650,10533366,-0.0356347438753,0.0901309164149,0.869602763385,76.913696054,18980.7143904,15971.1950989,3009.51929141,2767.90201473,241.617276685,16707.5,10962.1,1826.36196662,0.0673061942123,0.815187416236,-0.321387291812,,,,,"2024-01-18T06:52:32.000+09:00",0,-543066,0,-0.0184757505774,0.561200923788,0.390300230947,1,0.00890868596882,0.0913140311804,0.295825228191,0.974986544549,0.139007819465,0.127847668117,0.0111601513481,0.0843585203983,26.1528192246,"train",9837,1.20087425028,1.29582522819,2.20087425028,13431685.6,13295921.3,0.79222535711,584398799,0.652313879144,23517.3718784,9897.62812162,0.862892289919,-1213657,-729397,1278044,1439252,950798,-954244,-252304,-285363,-206199,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,-0.0109349332578,-0.0101559937144,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-18T00:00:00.000+09:00",21200,22200,19920,21250,9102534,-0.0184757505774,0.188478747204,0.709573612228,74.187219207,19329.8352534,16362.2176842,2967.61756917,2807.84512562,159.772443555,17148.5,11289.2,1858.76468329,0.0675878408701,0.791560597809,-0.496957785398,,,,,"2024-01-19T06:52:31.000+09:00",0,-46489,0,0.235294117647,0.6,0.458823529412,1,-0.0207852193995,0.105311778291,0.239175438085,0.882330014527,0.139652591491,0.132133888264,0.00751870322611,0.0874712792138,25.9881755686,"train",10125.8333333,1.09859270842,1.23917543808,2.09859270842,13287807.8,13357104.25,0.681475103408,575296265,0.585758964186,23935.5384558,10361.4615442,0.802156826334,-1571752,-885573,1108260,1582629,1120003,-977866,-9811,-296435,-113900,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,-0.0201753277357,-0.0272147218276,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-19T00:00:00.000+09:00",23150,26950,21900,26250,38373069,0.235294117647,0.454293628809,1.14285714286,82.5257738721,20394.4759836,17094.6460039,3299.82997973,2906.24209644,393.587883293,17848.5,11715.7,2133.13863449,0.0802368368722,0.837580411423,2.33963561328,,,,,"2024-01-22T06:52:32.000+09:00",0,942326,0,0.169523809524,0.186666666667,0.150476190476,1,0.0894117647059,0.237647058824,0.470711824523,1.24058314911,0.125707808752,0.110713984626,0.0149938241254,0.0812624241709,27.6382877114,"train",10493.6666667,1.50150884661,1.47071182452,2.50150884661,19521151.6,14636101.1,2.62180950636,613669334,0.709366075642,25323.2769866,10373.7230134,1.06199001087,-795385,-598623,1862378,833783,941320,-1580805,-40304,-383662,-224173,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,0.221892697998,0.232509497319,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-22T00:00:00.000+09:00",27900,31600,27550,30700,25971069,0.169523809524,0.451536643026,1.54139072848,86.6570377391,21979.9412169,18102.4500036,3877.49121331,3100.49191982,776.999293495,18779.5,12233.7,2362.91444631,0.0837538542877,0.945279861962,1.01085204032,,,,,"2024-01-23T06:52:32.000+09:00",0,-869965,0,0,-0.014657980456,-0.0439739413681,0,0.0628571428571,0.154285714286,0.634761308874,1.50946156927,0.126302645385,0.100993222144,0.0253094232409,0.0769678972739,27.4045116792,"train",10936.75,1.80704962626,1.63476130887,2.80704962626,20249371.4,15717421.5,1.65237465955,639640403,0.757003309989,27655.4415839,9903.55841615,1.17150622204,693670,-777848,1788049,-532911,999227,-1271652,-166695,-198549,-423462,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.172916806766,0.17306018794,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-23T00:00:00.000+09:00",29800,32350,28050,30700,18596178,0,0.367483296214,1.41922773838,86.6570377391,23321.488722,19035.6018552,4285.88686682,3337.57090922,948.3159576,19680,12753.7,2501.27770014,0.0844876924411,0.998534437333,0.225282111185,,,,,"2024-01-24T06:52:35.000+09:00",0,-373962,0,0.100977198697,-0.0732899022801,-0.0276872964169,0,-0.0293159609121,0.14006514658,0.559959349593,1.40714459333,0.139605435401,0.108715664795,0.0308897706059,0.0814748436529,27.0704845673,"train",11381.5833333,1.69734000103,1.55995934959,2.69734000103,20515243.2,16369130.05,1.13605169873,639640403,0.709875217223,29505.5788634,9854.42113665,1.0607812096,-354181,-1864834,-362991,340528,1722734,774602,-178907,-65810,-474372,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,-0.00578651571408,-0.000500184591933,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-24T00:00:00.000+09:00",31050,34850,29550,33800,15327485,0.100977198697,0.561200923788,1.66351457841,88.7969348578,24933.5673802,20129.260977,4804.30640313,3630.918008,1173.38839513,20735.5,13337.3,2701.18643585,0.0844595238647,1.0661804617,-0.155672017072,,,,,"2024-01-25T06:52:35.000+09:00",0,607170,0,0.00591715976331,-0.233727810651,-0.162721893491,0,0.0114006514658,0.172638436482,0.630054737045,1.5342460618,0.142139242696,0.107423609704,0.0347156329921,0.079916758457,26.9733742615,"train",11877.25,1.8457765897,1.63005473705,2.8457765897,21474067,16824121.95,0.911042195578,654967888,0.736229447029,31789.3924818,9681.60751816,1.09094567916,-202802,412232,477231,33997,-463935,-151116,-13597,-144955,-423707,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,0.104575989955,0.105619447926,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-25T00:00:00.000+09:00",35150,38550,32950,34000,25005875,0.00591715976331,0.6,1.50552689757,88.9203925052,26328.4031678,21156.7231269,5171.68004095,3939.07041459,1232.60962636,21757,13926.8,2908.24454757,0.0849935606735,1.09900732447,0.78676889006,,,,,"2024-01-26T06:52:35.000+09:00",0,-428485,0,-0.0838235294118,-0.188235294118,-0.189705882353,0,0.0399408284024,0.165680473373,0.562715447902,1.4413361289,0.152108236498,0.115855012194,0.0362532243047,0.0855366043404,27.4687371588,"train",12375.8333333,1.7472897448,1.5627154479,2.7472897448,24654735.2,17322527.95,1.44354652347,679973763,0.743818687272,33712.5511793,9801.44882074,1.01202156289,93859,887763,1079943,-309940,-893342,-728352,17771,-170967,-516181,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,0.00565396883652,0.0208296817375,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-26T00:00:00.000+09:00",31000,34000,30350,31150,13351274,-0.0838235294118,0.186666666667,1.27372262774,76.0579030711,27070.1872959,21896.9658582,5173.22143763,4185.9006192,987.320818436,22629.5,14456.9,2961.22707989,0.0895475579549,1.0625963508,-0.476369216757,,,,,"2024-01-29T06:52:35.000+09:00",0,-415185,0,-0.0288924558587,-0.112359550562,-0.123595505618,0,-0.0882352941176,0.107352941176,0.37652179677,1.154680464,0.166074524483,0.134378832077,0.0316956924056,0.0950634696594,26.7536918932,"train",12828.8333333,1.42812414743,1.37652179677,2.42812414743,19650376.2,17793666.95,0.750338535475,666622489,0.675567977853,34652.5120602,10606.4879398,0.854341323012,625711,-443738,230216,-630060,258891,96326,-30204,-55710,-543163,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,-0.0871510066011,-0.100212195739,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-29T00:00:00.000+09:00",31200,31700,27350,30250,11645629,-0.0288924558587,-0.014657980456,1.20802919708,72.4917922918,27559.3892503,22515.709128,5043.68012236,4357.45651983,686.223602527,23457,14965.4,3060.42514561,0.0905002204498,0.999721139056,-0.739493422563,,,,,"2024-01-30T06:52:35.000+09:00",0,-74573,0,-0.0595041322314,-0.190082644628,-0.133884297521,0,0.0016051364366,0.139646869984,0.289593724688,1.02132919935,0.166733227185,0.144048149416,0.0226850777695,0.101171079194,26.5876929379,"train",13266,1.28026533997,1.28959372469,2.28026533997,16785288.2,18198937,0.639907100069,654976860,0.628528476691,35182.2293794,11731.7706206,0.789674503593,117953,-163485,526299,-208554,-139578,-383859,10352,32092,-385739,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.0378048888844,-0.0072738040982,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-30T00:00:00.000+09:00",29850,30150,27700,28450,6892692,-0.0595041322314,-0.0732899022801,0.703592814371,65.8425549332,27696.4062887,22955.2862296,4741.12005913,4434.18922769,306.930831444,24044.5,15433.2,3023.96620664,0.0837061160761,0.955492178124,-1.15041223764,,,,,"2024-01-31T06:52:35.000+09:00",0,82515,0,-0.0896309314587,-0.0351493848858,-0.0474516695958,0,-0.0132231404959,0.0809917355372,0.183222774439,0.843428452946,0.166647453748,0.15585902382,0.0107884299277,0.106290552079,26.0018757174,"train",13658.1666667,1.08300284323,1.18322277444,2.08300284323,14444591,17336179,0.397590034113,648084168,0.570282698973,35531.6658384,12557.3341616,0.691757482305,129171,1371115,913056,-213053,-1446923,-894940,-26793,-18853,-307115,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.0587683235417,-0.0591623103206,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-31T00:00:00.000+09:00",27600,29450,25700,25900,9375748,-0.0896309314587,-0.233727810651,0.455056179775,57.7597734361,27420.0360905,23173.4131756,4246.62291491,4396.67596513,-150.053050223,24449.5,15848,3075.82576331,0.0871881617506,0.911593148319,-0.807754074252,,,,,"2024-02-01T06:52:35.000+09:00",0,56940,0,0.0656370656371,0.0772200772201,0.129343629344,1,-0.0298769771529,0.131810193322,0.0593263665924,0.634275618375,0.163962274707,0.16975582877,-0.00579355406268,0.118757751479,26.215635161,"train",14009.25,0.848778485643,1.05932636659,1.84877848564,13254243.6,16825765.55,0.557225641362,638708420,0.501524562132,35593.4983399,13305.5016601,0.565079873298,829117,588181,618110,-867296,-642402,-661807,-13002,-55115,-234065,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.0889426038147,-0.0656707917523,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-01T00:00:00.000+09:00",26600,27600,25200,27600,9145881,0.0656370656371,-0.188235294118,0.529933481153,61.1810730939,27447.7228458,23501.3084959,3946.41434989,4306.62364209,-360.209292193,24927.5,16295.4,3027.5524945,0.0876581755427,0.868010588277,-0.780036137508,,,,,"2024-02-02T06:52:35.000+09:00",0,3433,0,0.0018115942029,0.0833333333333,0.00905797101449,1,0.027027027027,0.0926640926641,0.107210911644,0.69372951876,0.14298602717,0.156037088481,-0.0130510613113,0.10969393096,26.2543852237,"train",14387.6666667,0.918309663369,1.10721091164,1.91830966337,10082244.8,15400311.6,0.593876360268,647854301,0.45538563973,35746.1669696,14108.8330304,0.623513368491,405800,148456,785601,-351634,-181272,-963302,-150877,-136556,-233947,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,0.0474679167478,0.066275171838,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-02T00:00:00.000+09:00",28500,29150,27250,27650,6558669,0.0018115942029,-0.112359550562,0.492980561555,61.2804078923,27478.842408,23808.6189777,3670.22343029,4179.34359973,-509.120169433,25384,16745.8,2947.01303061,0.0878034119213,0.82440318973,-1.02070867196,,,,,"2024-02-05T06:52:35.000+09:00",0,-188187,0,-0.113924050633,0.0813743218807,0.0126582278481,1,0.0326086956522,0.0688405797101,0.0892688307595,0.651160290939,0.13273864124,0.15115166726,-0.0184130260193,0.106582749751,25.9236792509,"train",14766.4166667,0.872492197949,1.08926883076,1.87249219795,8723723.8,14976442.35,0.437932377178,654412970,0.439971746695,35847.3252841,14920.6747159,0.608282975941,80252,825656,515582,88209,-728654,-388675,-168311,-156960,-504175,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.0268417572756,-0.0182702857816,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-05T00:00:00.000+09:00",27150,27250,23750,24500,7562514,-0.113924050633,-0.190082644628,0.284067085954,52.2151591008,27020.5589606,23859.8323867,3160.72657385,3975.62019455,-814.8936207,25655,17128.8,3015.08352842,0.0927619046232,0.784996235812,-0.867903789155,,,,,"2024-02-06T06:52:35.000+09:00",0,163404,0,0.120408163265,0.318367346939,0.0959183673469,1,-0.0180831826401,0.126582278481,-0.0450204638472,0.430339545094,0.129009247912,0.162270212023,-0.0332609641102,0.123064633813,25.9451426291,"train",15094.75,0.623080872489,0.954979536153,1.62308087249,7907100.8,14816140.65,0.510424015177,646850456,0.382870177464,35724.5392149,15585.4607851,0.442648815633,-85974,384254,101881,143477,-290371,-143127,-74924,-140391,-368305,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,-0.104747318238,-0.105602683867,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-06T00:00:00.000+09:00",24650,29200,22200,27450,27558968,0.120408163265,-0.0351493848858,0.382175226586,58.4188571014,27086.6268128,24125.7707285,2960.85608435,3772.66737251,-811.811288165,26034.5,17559.8,3299.72041925,0.0953824985715,0.747764293769,1.47177708628,,,,,"2024-02-07T06:52:34.000+09:00",0,-171867,0,0.016393442623,0.165755919854,-0.0455373406193,1,0.00612244897959,0.285714285714,0.0543701626688,0.56322964954,0.10786360963,0.137437791348,-0.0295741817182,0.120208394144,27.3519600048,"train",15473.9166667,0.773952942317,1.05437016267,1.77395294232,12040356,14966406,1.84138850703,674409424,0.389066269484,35768.3347531,16300.6652469,0.572710295372,190580,209865,592538,-127368,-95587,-569157,-18907,-128670,-416017,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.126239190815,0.121596296782,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-07T00:00:00.000+09:00",26750,28550,25850,27900,10010841,0.016393442623,0.0772200772201,0.404833836858,59.2871518417,27211.7611493,24405.3432671,2806.4178822,3579.41747445,-772.999592246,26436.5,17994,3256.88324644,0.0952720221019,0.706342224577,-0.598531649574,,,,,"2024-02-08T06:52:34.000+09:00",0,-50593,0,0.0716845878136,0.078853046595,-0.0465949820789,1,-0.0255009107468,0.0983606557377,0.0553590679553,0.550516838946,0.100588454559,0.128294533134,-0.0277060785751,0.116734166539,26.3555611316,"train",15861.9166667,0.758929931755,1.05535906796,1.75892993175,12167374.6,15081842.7,0.663767763604,684420265,0.419276737318,35773.10811,17099.89189,0.578374286612,-5593,-9054,261962,-20217,118425,-37114,-32610,-176568,-662001,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,0.00343637407237,0.0103341883201,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-08T00:00:00.000+09:00",28450,30750,28150,29900,12406815,0.0716845878136,0.0833333333333,0.67225950783,62.9865608777,27625.3363571,24812.3548769,2812.98148016,3426.13027559,-613.148795432,27037.5,18453.8,3227.82015741,0.0916273961023,0.634102533079,-0.33341842071,,,,,"2024-02-13T06:52:24.000+09:00",0,113644,0,0,0.0367892976589,-0.110367892977,1,0.0197132616487,0.0931899641577,0.105871474804,0.620262493362,0.0940796481659,0.114586296843,-0.0205066486767,0.107953851418,26.6393702358,"train",16284.8333333,0.836064231545,1.1058714748,1.83606423154,12819561.4,15211087.3,0.815642876496,696827080,0.488781804572,35609.7736191,18465.2263809,0.666962705999,572033,550487,701133,-197914,-136651,-91262,-84273,-73787,-677745,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,0.0675689830037,0.0536286217086,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-13T00:00:00.000+09:00",31300,31950,29450,29900,7963162,0,0.0813743218807,0.656509695291,62.9865608777,27975.2846099,25189.2174787,2786.06713121,3298.11764671,-512.050515509,27630,18915.8,3175.83300331,0.0917571800918,0.549189631888,-0.869817311273,,,,,"2024-02-14T06:52:30.000+09:00",0,-217518,0,0.0802675585284,0.0100334448161,-0.130434782609,1,0.0468227424749,0.0836120401338,0.0821570756424,0.580689159327,0.0931795027159,0.110304938017,-0.0171254353013,0.106215150612,26.1959504745,"train",16705.75,0.789802912171,1.08215707564,1.78980291217,13100460,15248927.9,0.522211269685,696827080,0.463939841961,35217.0547645,20042.9452355,0.649596916752,371135,500748,284043,-69414,-253210,218347,-53794,-14153,-610485,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.0111894730415,-0.0224660649907,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-14T00:00:00.000+09:00",28950,33400,28850,32300,17882324,0.0802675585284,0.318367346939,0.527186761229,67.1417934411,28640.6254391,25715.9421099,2924.68332925,3223.43078322,-298.747453974,28187.5,19413.4,3273.98778879,0.0866953722931,0.51304719826,0.346438855724,,,,,"2024-02-15T06:52:37.000+09:00",0,280928,0,-0.00928792569659,-0.0913312693498,-0.213622291022,0,-0.0317725752508,0.152173913043,0.145898004435,0.663799231459,0.0905474714937,0.0997966186756,-0.00924914718186,0.101361851046,27.0821458061,"train",17163.6666667,0.881882270688,1.14589800443,1.88188227069,15164422,15026545.6,1.19004889587,714709404,0.456006528872,35418.2589505,20956.7410495,0.784375404308,376464,453384,-103695,-116718,-141770,427508,8491,-93153,-400001,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0912954717544,0.0706242999353,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-15T00:00:00.000+09:00",33500,34200,31500,32000,7816143,-0.00928792569659,0.165755919854,0.425389755011,66.1422321264,29157.4522946,26181.4278795,2976.02441513,3173.9495096,-197.925094474,28665,19898,3232.98866102,0.086577649065,0.481853404046,-0.804891036674,,,,,"2024-02-16T06:52:37.000+09:00",0,-491667,0,-0.059375,-0.0671875,-0.2109375,0,0.0371517027864,0.0835913312693,0.116343973487,0.60820182933,0.0930007629728,0.0991859221751,-0.0061851592023,0.101030895657,26.2451929501,"train",17612.6666667,0.816874219312,1.11634397349,1.81687421931,11215857,14554011.8,0.537043882292,706893261,0.384639979473,35571.1639135,21758.8360865,0.741450973491,73259,433166,149312,-154271,-163554,16670,-13179,-68059,-281392,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,-0.00676161312075,-0.0162139774955,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-16T00:00:00.000+09:00",32000,32050,30050,30100,5809749,-0.059375,0.078853046595,0.390300230947,60.0452848304,29302.4596339,26471.692481,2830.7671529,3105.31303826,-274.545885363,29087.5,20358.8,3144.91804237,0.0875097150481,0.421340911071,-0.995554953816,,,,,"2024-02-19T06:52:37.000+09:00",0,-67651,0,0.0299003322259,-0.0598006644518,-0.14950166113,0,0,0.0625,0.0348087666523,0.478476138083,0.0940454203621,0.103166546122,-0.00912112575958,0.104482326989,25.8873283773,"train",18028.3333333,0.669594157345,1.03480876665,1.66959415734,10375638.6,14317830.95,0.40577019105,701083512,0.407480411689,35215.3768754,22959.6231246,0.582614257808,-343979,162362,1153721,172678,-60315,-1048227,54130,72587,-304051,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.0727501625985,-0.0575011856822,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-19T00:00:00.000+09:00",28950,31700,28900,31000,6074552,0.0299003322259,0.0367892976589,0.458823529412,61.8396843487,29563.6196902,26807.1226676,2756.49702263,3035.54983513,-279.052812507,29575,20832.2,3120.28103935,0.0870733693449,0.338437723737,-0.934058497161,,,,,"2024-02-20T06:52:37.000+09:00",0,349587,0,-0.0258064516129,-0.111290322581,-0.174193548387,0,-0.0382059800664,0.093023255814,0.0481825866441,0.488080951604,0.0889192587944,0.0979209624237,-0.00900170362927,0.100654227076,25.9613612831,"train",18457.8333333,0.679503733735,1.04818258664,1.67950373374,9109186,14166431.85,0.428799013352,707158064,0.465402298886,34579.6478398,24570.3521602,0.642367659586,336581,217932,1804638,-423957,-367813,-1579078,63472,54592,-326718,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,0.0180079750475,0.0288858732707,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-20T00:00:00.000+09:00",31100,31250,29450,30200,3588051,-0.0258064516129,0.0100334448161,0.150476190476,59.2906849477,29661.5243533,27058.4469145,2603.07743882,2949.05535587,-345.977917049,29772.5,21288,3025.97525082,0.0725834375611,0.320462140273,-1.27155996036,,,,,"2024-02-21T06:52:37.000+09:00",0,-230141,0,-0.0281456953642,-0.0960264900662,-0.14238410596,0,0.00322580645161,0.058064516129,0.0143588882358,0.418639609169,0.0861946171796,0.0976508395984,-0.0114562224188,0.100197855988,25.4087169195,"train",18875.6666667,0.599943489855,1.01435888824,1.59994348985,8234163.8,12427180.95,0.288726060595,703570013,0.361709865503,34542.9795356,25002.0204644,0.544806816255,262255,324286,1206952,-280271,-374411,-1097384,19365,5100,-221723,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,-0.0174229365808,-0.0347758972546,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-21T00:00:00.000+09:00",28750,30200,28700,29350,4577728,-0.0281456953642,-0.0913312693498,-0.0439739413681,56.6202155251,29613.5975297,27228.1915875,2385.40594224,2836.32547315,-450.919530907,29705,21706,2916.97701862,0.0629555491819,0.320097675786,-1.05770676444,,,,,"2024-02-22T06:52:37.000+09:00",0,156480,0,0.0170357751278,-0.107325383305,-0.129471890971,0,-0.0480132450331,0.0496688741722,-0.0119508500252,0.352160692896,0.0812744784409,0.0966380058994,-0.0153635274585,0.0993859290842,25.6237611884,"train",19275.6666667,0.522645131167,0.988049149975,1.52264513117,5573244.6,11357513.9,0.40305722188,698992285,0.261289057282,34459.2507296,24950.7492704,0.462664989691,312287,98185,772338,-197419,-141016,-712735,-48242,15854,-185598,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.0264600843867,-0.0257212290355,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-22T00:00:00.000+09:00",30150,30500,28950,29850,6401965,0.0170357751278,-0.0671875,-0.0276872964169,57.8236054075,29649.9671405,27422.399618,2227.5675225,2714.57388302,-487.00636052,29662.5,22124.2,2819.33580301,0.063068580815,0.319127646379,-0.693027782583,,,,,"2024-02-23T06:52:40.000+09:00",0,-20309,0,-0.0519262981575,-0.0921273031826,-0.154103852596,0,0.0272572402044,0.0528109028961,0.0063211125158,0.349201327054,0.0746253776381,0.0909404985935,-0.0163151209554,0.0944501106535,25.9760556513,"train",19674.8333333,0.51716660031,1.00632111252,1.51716660031,5290409,10747803.25,0.595653348976,705394250,0.305894355668,34395.5619054,24929.4380946,0.519807473867,-10578,134095,2148241,55614,-157928,-1863992,-47578,20193,-195389,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,0.0129050855363,0.0100456007206,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-23T00:00:00.000+09:00",31000,32250,28000,28300,7463451,-0.0519262981575,-0.0598006644518,-0.162721893491,52.9223796519,29442.2798881,27487.4070537,1954.87283441,2562.63367329,-607.760838887,29387.5,22464.6,2921.52610279,0.0596078478795,0.297015572099,-0.464991956697,,,,,"2024-02-26T06:52:40.000+09:00",0,-119628,0,-0.0265017667845,0.0335689045936,-0.146643109541,1,0.0385259631491,0.142378559464,-0.0370055295619,0.259759799863,0.069076778601,0.0905524266182,-0.0214756480172,0.103234137908,26.0761455494,"train",20043.3333333,0.411940794944,0.962994470438,1.41194079494,5621149.4,10354601.55,0.72078591957,697930799,0.207458060035,33751.7725625,25023.2274375,0.375408789848,-282106,386159,1127648,279564,-267525,-851817,-1672,-50702,-209798,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.0532137052145,-0.0501564069943,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-26T00:00:00.000+09:00",28300,29250,27200,27550,3653133,-0.0265017667845,-0.111290322581,-0.189705882353,50.6837486349,29151.1599053,27492.0435683,1659.11633708,2381.93020605,-722.813868972,29065,22791.6,2859.27423831,0.059673587029,0.266958521862,-1.04560604981,,,,,"2024-02-27T06:52:40.000+09:00",0,93088,0,-0.00907441016334,0.010889292196,-0.13611615245,1,0,0.0724381625442,-0.0521245484259,0.208778672844,0.0602220086054,0.0864584466806,-0.0262364380752,0.103784908831,25.3348535281,"train",20387.3333333,0.351329256728,0.947875451574,1.35132925673,5136865.6,9286964.45,0.393361363626,694277666,0.0770106479734,32944.574719,25185.425281,0.304746639806,288047,49651,966526,-7717,275224,-410512,-3461,-51079,-206830,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,-0.0187722619676,-0.0251547250952,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-27T00:00:00.000+09:00",27200,28250,26350,27300,4641697,-0.00907441016334,-0.0960264900662,-0.123595505618,49.9256420996,28866.3660737,27477.8181188,1388.54795499,2183.25375584,-794.705800849,28872.5,23089.6,2790.75464986,0.0571373650368,0.265191971163,-0.780460955433,,,,,"2024-02-28T06:52:40.000+09:00",0,271849,0,-0.040293040293,0.025641025641,-0.144688644689,1,-0.0127041742287,0.0689655172414,-0.0544635899212,0.182350495461,0.0508625624538,0.079972665049,-0.0291101025952,0.10222544505,25.5652325713,"train",20729,0.316995513532,0.945536410079,1.31699551353,5347594.8,8851485.6,0.524397509046,689635969,0.129997839007,32700.8775937,25044.1224063,0.29462579624,327370,199210,1849900,17919,140262,-1216013,-2819,-1991,-168004,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.000752032297918,0.00666227418068,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-28T00:00:00.000+09:00",27300,27600,26050,26200,3276469,-0.040293040293,-0.107325383305,-0.133884297521,46.6213124498,28456.1559086,27383.1649248,1072.99098378,1961.20120143,-888.210217647,28670,23372.8,2702.12931772,0.0574295391881,0.27500929446,-0.940146063647,,,,,"2024-02-29T06:52:40.000+09:00",0,38791,0,0.0343511450382,0.0248091603053,0.0916030534351,1,0,0.0567765567766,-0.0861527729334,0.120961117196,0.0409538543427,0.0748550076881,-0.0339011533453,0.103134706783,25.1757915659,"train",21042,0.245128790039,0.913847227067,1.24512879004,5087343,8433027.6,0.388528195971,686359500,0.186069828587,32612.2582361,24727.7417639,0.186727777319,392669,466541,1402364,-42638,-112744,-685901,-3325,-5785,-223475,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0506699854941,-0.0515844019329,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-29T00:00:00.000+09:00",25600,27350,25400,27100,3737406,0.0343511450382,-0.0921273031826,-0.0474516695958,49.5626602969,28247.516538,27362.1897452,885.326792846,1746.02631971,-860.699526865,28602.5,23686.6,2648.40579503,0.0566557034037,0.279752419763,-0.814465336756,,,,,"2024-03-04T06:52:40.000+09:00",0,180758,0,0.0793357933579,-0.0332103321033,0.0885608856089,0,-0.0229007633588,0.074427480916,-0.0525303732191,0.144106794559,0.0326688853449,0.0644290154875,-0.0317601301426,0.0977271511081,25.3411913527,"train",21364.1666667,0.268479151227,0.947469626781,1.26847915123,4554431.2,8275263.3,0.451635901422,690096906,0.253845324777,32603.3092931,24601.6907069,0.312225491155,-5380,54849,831975,163742,383352,-33717,-9709,-13210,-189746,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.038095079525,0.0348491818466,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-04T00:00:00.000+09:00",27500,29500,27500,29250,7137102,0.0793357933579,0.0335689045936,0.129343629344,55.824988204,28401.7447629,27502.0275418,899.717221113,1576.76449999,-677.047278878,28770,24040,2630.66252395,0.0553663883031,0.264871087929,-0.18421466599,,,,,"2024-03-05T06:52:40.000+09:00",0,377309,0,-0.0478632478632,-0.0905982905983,-0.0307692307692,0,0.0147601476015,0.0738007380074,0.0166840458811,0.216722129784,0.030759563115,0.0539064786322,-0.0231469155172,0.0899371803062,26.0644522222,"train",21734,0.345817612957,1.01668404588,1.34581761296,4489161.4,8163331,0.874287959168,697234008,0.358466341742,32580.1705999,24959.8294001,0.562989305521,-315282,166034,705501,401386,262084,52669,-10387,-10706,-165389,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,0.0672594676491,0.0677361827155,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-05T00:00:00.000+09:00",29550,29700,27750,27850,3297117,-0.0478632478632,0.010889292196,0.00905797101449,51.3537287211,28316.8609532,27527.8032795,789.057673788,1419.22313475,-630.165460962,28782.5,24348.4,2582.04377224,0.0549445469107,0.26379572455,-0.807473025873,,,,,"2024-03-06T06:52:40.000+09:00",0,-316297,0,0.00538599640934,-0.0448833034111,-0.0125673249551,0,0.0102564102564,0.0666666666667,-0.0323981586033,0.143812324424,0.0283324119852,0.0509595380521,-0.0226271260669,0.0927125232404,25.2431472536,"train",22076,0.261551005617,0.967601841397,1.26155100562,4417958.2,7870892.8,0.418900000772,693936891,0.292740551618,32578.8502209,24986.1497791,0.377184671364,-395845,-217351,600719,479686,374659,145419,-7097,-9421,-79695,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,-0.0385635137302,-0.0403028505987,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-06T00:00:00.000+09:00",27500,28300,26800,28000,2520547,0.00538599640934,0.025641025641,0.0126582278481,51.7991834122,28268.1131143,27562.7808143,705.332299972,1276.44496779,-571.112667823,28800,24663.4,2504.75493137,0.0549496206519,0.262395261291,-0.890994503378,,,,,"2024-03-07T06:52:40.000+09:00",0,55220,0,-0.0410714285714,-0.0714285714286,-0.0607142857143,0,-0.0125673249551,0.0538599640934,-0.0277777777778,0.135285483753,0.0251904392847,0.0455873202784,-0.0203968809937,0.0894555332632,24.9799462886,"train",22419.1666667,0.248931345947,0.972222222222,1.24893134595,3993728.2,7668986.7,0.328667540915,696457438,0.274120099856,32578.4917626,25021.5082374,0.394137654617,-596477,-868998,155246,582281,947714,460355,653,-9738,-20782,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,0.00837157805046,0.000422758993451,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-07T00:00:00.000+09:00",28550,28750,26800,26850,2748019,-0.0410714285714,0.0248091603053,0.0959183673469,48.1582250212,28049.9418659,27509.9822355,539.959630458,1129.14790033,-589.188269869,28917.5,24958.8,2465.12957913,0.0492554146195,0.232330422466,-0.796343137704,,,,,"2024-03-08T06:52:40.000+09:00",0,-118817,0,-0.024208566108,-0.0540037243948,0.0595903165736,0,0.0196428571429,0.0696428571429,-0.07149649866,0.0757728736959,0.0201102283225,0.0420539255243,-0.0219436972018,0.0918111575094,25.0244119464,"train",22725.8333333,0.181474826739,0.92850350134,1.18147482674,3888038.2,7428261.95,0.369941046573,693709419,0.315410006509,32276.7074958,25558.2925042,0.192263725511,-235870,-462505,555605,246273,550995,155465,-2269,-9650,-92734,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.043392088502,-0.0326870808852,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-08T00:00:00.000+09:00",27450,27750,25700,26200,2789815,-0.024208566108,-0.0332103321033,-0.0455373406193,46.182308292,27765.335425,27412.9465143,352.388910692,973.7961024,-621.407191709,28855,25229,2435.47746633,0.0419721794326,0.243234044781,-0.914556468443,,,,,"2024-03-11T06:52:40.000+09:00",0,-21132,0,0.0152671755725,-0.0362595419847,0.0190839694656,0,0.0223463687151,0.0763500931099,-0.0920117830532,0.038487454913,0.0134499584233,0.037167790168,-0.0237178317446,0.0929571552036,25.0150005331,"train",23013.5,0.138462206965,0.907988216947,1.13846220697,3698520,6189804.3,0.450711341552,690919604,0.133365928871,32364.2591811,25345.7408189,0.12171503115,-119543,-331514,290596,127718,338635,400505,-4124,-3836,-64912,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.0365706120209,-0.0355710178958,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-11T00:00:00.000+09:00",25250,27000,24950,26600,2562666,0.0152671755725,-0.0905982905983,-0.0465949820789,47.6069420517,27586.0530519,27352.728254,233.324797932,825.701841507,-592.377043575,28790,25507.2,2407.9433616,0.0419489371629,0.251746643585,-0.882240445393,,,,,"2024-03-12T06:52:40.000+09:00",0,123933,0,0,-0.0375939849624,-0.0507518796992,0,-0.0362595419847,0.0782442748092,-0.0760680791942,0.0428428051687,0.00877160894482,0.031041422613,-0.0222698136682,0.0905241865262,24.9452251756,"train",23268.8333333,0.143160020915,0.923931920806,1.14316002091,2783632.8,5817395.55,0.44051775025,693482270,0.0778871311235,32413.8929344,25166.1070656,0.197838755222,349517,-204199,510356,-362100,184228,118472,10254,10903,22082,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.0229191613206,0.0121177676612,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-12T00:00:00.000+09:00",26600,26850,25800,26600,1639407,0,-0.0448833034111,-0.110367892977,47.6069420517,27434.3525824,27296.9706056,137.381976848,688.037868575,-550.655891727,28625,25767.8,2310.9474072,0.0384585917504,0.25895395332,-1.04971227456,,,,,"2024-03-13T06:52:40.000+09:00",0,87017,0,-0.0225563909774,-0.0375939849624,-0.0733082706767,0,0,0.0394736842105,-0.0707423580786,0.032296121516,0.00516473597172,0.0258660852848,-0.0207013493131,0.086877722075,24.4985116438,"train",23525.5,0.130687976876,0.929257641921,1.13068797688,2452090.8,5279025.15,0.310551087259,693482270,-0.0316801862556,32331.2784569,24918.7215431,0.226814913726,63550,-3110,47122,-81241,-9932,272138,13171,10618,4710,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.00825989533205,-0.0157318507187,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-13T00:00:00.000+09:00",27200,27600,25750,26000,2257871,-0.0225563909774,-0.0714285714286,-0.130434782609,45.5111111945,27213.6829543,27200.8987089,12.7842454928,552.987143959,-540.202898466,28430,26013.8,2278.0225924,0.038622868198,0.269144250328,-0.788581385914,,,,,"2024-03-14T06:52:40.000+09:00",0,-195524,0,-0.0230769230769,-0.00384615384615,-0.025,0,0.0225563909774,0.0695488721805,-0.0854730918044,-0.00053048766424,0.000491701749724,0.0212687363061,-0.0207770345564,0.0876162535537,24.7957847089,"train",23752.1666667,0.094636980486,0.914526908196,1.09463698049,2399555.6,4993760.6,0.452138414485,691224399,-0.0560968120899,32255.8855184,24604.1144816,0.182426462017,-23266,241697,-103805,-17301,-260947,452618,32174,27685,21056,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.0269414891015,-0.0228036625603,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-14T00:00:00.000+09:00",25850,25950,25150,25400,1247865,-0.0230769230769,-0.0540037243948,-0.213622291022,43.4510917469,26934.6548075,27067.4988045,-132.84399697,415.820915773,-548.664912743,28085,26247.8,2176.02097865,0.0332436857295,0.256780664505,-1.50674630362,,,,,"2024-03-15T06:52:19.000+09:00",0,56089,0,-0.00590551181102,0.00590551181102,-0.0196850393701,1,-0.00576923076923,0.0307692307692,-0.0956026348585,-0.0322998498922,-0.00523007862088,0.0163709021958,-0.0216009808167,0.0856701172698,24.179449102,"train",23974.8333333,0.0594442783752,0.904397365142,1.05944427838,2099524.8,4162037.65,0.299820689993,689976534,-0.297124534662,31690.8424813,24479.1575187,0.127687563459,-200890,-169219,-66998,188525,126480,423715,17430,30602,31021,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.0324288240856,-0.0203688449135,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-15T00:00:00.000+09:00",25000,25550,24550,25250,1267294,-0.00590551181102,-0.0362595419847,-0.2109375,42.9279507804,26675.4771448,26932.8692634,-257.392118593,281.1783089,-538.570427493,27747.5,26418.8,2092.01948018,0.0332625759644,0.240017023917,-1.39543482562,,,,,"2024-03-18T06:52:25.000+09:00",0,12579,0,0.0138613861386,0,-0.0316831683168,0,-0.0157480314961,0.0393700787402,-0.0900081088386,-0.04424122216,-0.010193747271,0.0111357746099,-0.0213295218809,0.0828522566407,24.1889759113,"train",24205.5,0.0431513498998,0.909991891161,1.0431513499,1795020.6,3834595.2,0.33048964334,688709240,-0.237104831822,31077.4361856,24417.5638144,0.124992813553,-24407,92026,-50544,14588,-123062,440997,17288,32030,35177,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0131914294416,0.00204923850446,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-18T00:00:00.000+09:00",25400,25650,24550,25600,1473979,0.0138613861386,-0.0375939849624,-0.14950166113,44.6038919135,26510.0191225,26834.1382069,-324.119084325,160.118830255,-484.237914579,27522.5,26574.8,2021.16094588,0.0317576084363,0.237719022568,-1.1590157099,,,,,"2024-03-19T06:52:24.000+09:00",0,119144,0,0,-0.056640625,-0.078125,0,0.00594059405941,0.0435643564356,-0.0698519393224,-0.0366813673104,-0.0126609017314,0.00625464180683,-0.0189155435383,0.0789515994484,24.3538237352,"train",24439.1666667,0.0474988918062,0.930148060678,1.04749889181,1577283.2,3617806.7,0.40742337063,690183219,-0.150647808242,30793.8108993,24251.1891007,0.206157552864,50753,-57067,290927,-46520,54633,233420,-2715,14716,-35789,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,0.00673684923351,-0.00206210839833,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-19T00:00:00.000+09:00",25750,27150,25350,25600,3249731,0,-0.0375939849624,-0.174193548387,44.6038919135,26370.0161806,26742.7205619,-372.704381302,53.5541879436,-426.258569245,27252.5,26726,2005.36373546,0.0306429551655,0.216841590387,-0.128700153493,,,,,"2024-03-20T06:52:32.000+09:00",0,-209035,0,0.01171875,-0.0703125,-0.09765625,0,0.005859375,0.0703125,-0.0606366388405,-0.0421312579511,-0.0145587648946,0.00209196046654,-0.0166507253611,0.0783345209164,25.1444304121,"train",24658.6666667,0.0381745430951,0.93936336116,1.0381745431,1899348,3476565.65,0.934753238444,690183219,-0.244132381047,30207.237721,24297.762279,0.220364351082,110057,-122712,-293522,-131017,76704,716655,6263,23694,-26188,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.0110468233402,0.00287317771219,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-20T00:00:00.000+09:00",26150,27200,25800,25900,4635254,0.01171875,-0.00384615384615,-0.14238410596,46.1751260013,26297.705999,26680.2968166,-382.590817608,-33.6748131667,-348.916004441,27037.5,26873.6,1976.40918293,0.0307088680192,0.19812549553,0.621357360018,,,,,"2024-03-21T06:52:32.000+09:00",0,70191,0,-0.0135135135135,-0.0984555984556,-0.0772200772201,0,0.021484375,0.0546875,-0.042071197411,-0.0362288640152,-0.0147718462397,-0.00130018583655,-0.0134716604031,0.076309234862,25.5111998036,"train",24886.1666667,0.0407388308096,0.957928802589,1.04073883081,2374824.6,3528925.8,1.31350282287,694818473,-0.123997223178,29715.9090427,24359.0909573,0.287653793378,-243392,-128100,-556191,182512,76751,903780,13163,13019,28975,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.00107034105968,0.0122344971045,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-21T00:00:00.000+09:00",26600,26650,25500,25550,1703145,-0.0135135135135,0.00590551181102,-0.129471890971,44.5862356823,26182.6743068,26596.5711265,-413.896819641,-109.719214462,-304.17760518,26847.5,27003,1917.37995558,0.0303732101422,0.188495110955,-0.931430148777,,,,,"2024-03-22T06:52:32.000+09:00",0,-110755,0,-0.0117416829746,0.119373776908,-0.119373776908,1,0.027027027027,0.0444015444015,-0.0483285222088,-0.0538088360553,-0.0161994841347,-0.00429429410809,-0.0119051900266,0.0750442252671,24.4963796955,"train",25110.6666667,0.0174958848829,0.951671477791,1.01749588488,2465880.6,3385196.65,0.503115528015,693115328,-0.0868037754912,29377.8112457,24317.1887543,0.243608616881,62581,206404,41221,-81422,-215314,349417,14520,11806,26973,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0375717409664,-0.0279170134294,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-22T00:00:00.000+09:00",25600,25950,24950,25250,1379207,-0.0117416829746,0,-0.154103852596,43.213634043,26039.1859519,26496.8251171,-457.63916517,-179.303204603,-278.335960567,26617.5,27110.8,1851.85281589,0.0299044730087,0.166296961776,-1.02270448958,,,,,"2024-03-25T06:52:29.000+09:00",0,136453,0,-0.0435643564356,0.168316831683,-0.120792079208,1,0.00195694716243,0.0391389432485,-0.0513759744529,-0.0686368532098,-0.0181243233731,-0.00710111701399,-0.0110232063591,0.0733407055798,24.273600689,"train",25320,-0.00276461295419,0.948624025547,0.997235387046,2488263.2,3134058.75,0.440070563451,691736121,-0.21789842006,28830.70469,24404.29531,0.19105885096,25074,-73231,-257870,-10490,51626,650551,4754,11160,26144,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,-0.00945481540234,-0.0113988725929,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-25T00:00:00.000+09:00",25300,25600,24150,24150,1862436,-0.0435643564356,-0.056640625,-0.146643109541,38.5298473531,25748.5419593,26322.9862195,-574.444260212,-258.331415725,-316.112844487,26410,27196.6,1823.14904333,0.0293389916727,0.175612668421,-0.699482635552,,,,,"2024-03-26T06:52:29.000+09:00",0,18231,0,-0.0144927536232,0.173913043478,-0.0931677018634,1,0.0019801980198,0.0574257425743,-0.0855736463461,-0.112021355611,-0.02378651181,-0.0106969530321,-0.0130895587779,0.0754927140094,24.5294355253,"train",25511,-0.0533495354945,0.914426353654,0.946650464506,2565954.6,2854008,0.652568598266,689873685,-0.141154369574,28728.9652865,24091.0347135,0.0127137061613,289855,111002,15770,-240757,-117486,383459,-18957,-3223,11690,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,-0.0395658990616,-0.0543057445195,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-26T00:00:00.000+09:00",24250,24600,23100,23800,2914032,-0.0144927536232,-0.0703125,-0.13611615245,37.1501098683,25448.7662733,26136.0983514,-687.332078149,-344.13154821,-343.200529939,26222.5,27315,1800.0669688,0.0290650043052,0.19203595448,0.0689824867813,,,,,"2024-03-27T06:52:29.000+09:00",0,257449,0,-0.0189075630252,0.155462184874,-0.0252100840336,1,0.00414078674948,0.0621118012422,-0.0923824959481,-0.12868387333,-0.0288794990819,-0.0144593087483,-0.0144201903336,0.0756330659161,24.9624891068,"train",25681.5,-0.073262854584,0.907617504052,0.926737145416,2498814.8,2817052.95,1.03442571074,686959653,-0.129887743147,28740.3314082,23704.6685918,0.0189312532735,-90756,5591,-337582,103994,19697,461128,-21898,-16355,8536,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.0216231649003,-0.0171194650899,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-27T00:00:00.000+09:00",23800,23850,23000,23350,1589872,-0.0189075630252,-0.0984555984556,-0.144688644689,35.3951311528,25125.8791543,25929.7206958,-803.841541453,-436.073546859,-367.767994595,26025,27421,1732.20504246,0.0291810362862,0.211879484387,-0.787511872375,,,,,"2024-03-28T06:52:29.000+09:00",0,127418,0,0.224839400428,0.126338329764,-0.0492505353319,1,0,0.0357142857143,-0.102785782901,-0.148462856934,-0.0344257619466,-0.0186755266321,-0.0157502353146,0.0741843701268,24.3375163309,"train",25842.3333333,-0.0964438195725,0.897214217099,0.903556180427,1889738.4,2664461.7,0.596695385038,685369781,-0.0800572213142,28782.0817906,23267.9182094,0.0148856285058,-39605,130556,-624845,52610,-78276,685242,-25312,-27315,3651,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.0181894145426,-0.0136242393343,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-28T00:00:00.000+09:00",23500,29000,23050,28600,27918942,0.224839400428,0.119373776908,0.0916030534351,59.458034405,25660.3592844,26127.5191627,-467.159878328,-442.290813152,-24.8690651756,26145,27570,2033.47611086,0.057597679995,0.227747581294,4.23242824921,,,,,"2024-03-29T06:52:29.000+09:00",0,-1585,0,0.0314685314685,-0.00524475524476,-0.222027972028,0,0.00642398286938,0.254817987152,0.0938994071524,0.0373594486761,-0.01633426148,-0.0154647137466,-0.000869547733412,0.0711005633167,27.405977938,"train",26090.6666667,0.0961774325429,1.09389940715,1.09617743254,7132897.8,3896585.35,7.16497638118,713288723,0.345548994583,29122.2302565,23167.7697435,0.91229595774,-428206,-379785,-805105,419696,383632,845793,-8354,-26097,6661,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.228211316613,0.226156272856,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-29T00:00:00.000+09:00",28600,30550,28100,29500,18277350,0.0314685314685,0.168316831683,0.0885608856089,62.0664351923,26251.0732407,26377.3325581,-126.259317437,-379.084514009,252.825196572,26265,27711,2063.22781722,0.0575298533257,0.25111301363,2.10619346384,,,,,"2024-04-01T06:52:29.000+09:00",0,508522,0,-0.0389830508475,-0.0949152542373,-0.240677966102,0,0,0.0856643356643,0.123167713687,0.0645592003176,-0.00427997686227,-0.0128503225088,0.00857034564652,0.0699399260076,27.0133186886,"train",26304,0.12150243309,1.12316771369,1.12150243309,10512526.4,4623582.55,3.95307097956,731566073,0.448452758781,29562.7416515,22967.2583485,0.990487179087,-420961,-440444,-753163,418979,449166,716365,-5827,-26936,12418,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,0.0311735376233,0.0364682567584,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-01T00:00:00.000+09:00",30100,30300,28350,28350,8314231,-0.0389830508475,0.173913043478,-0.0307692307692,57.0183766299,26573.9850498,26523.4560723,50.5289774772,-293.161815712,343.690793189,26220,27845,2055.14011599,0.0557133714715,0.240660520894,0.55783509423,,,,,"2024-04-02T06:52:29.000+09:00",0,3140,0,-0.0299823633157,-0.109347442681,-0.20811287478,0,0.0203389830508,0.0661016949153,0.0812356979405,0.0181361106123,0.00178232724787,-0.010340804787,0.0121231320349,0.0724917148499,26.185861492,"train",26479.8333333,0.0706260739305,1.08123569794,1.07062607393,11802885.4,4682439,1.77561971443,723251842,0.277823523168,29375.0594289,23064.9405711,0.837553071184,-404818,-564117,-714381,397320,559801,681176,17913,9555,31951,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,-0.0394308723596,-0.0466583683516,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-02T00:00:00.000+09:00",28750,29650,26950,27500,6801842,-0.0299823633157,0.155462184874,-0.0125673249551,53.551450489,26716.4488883,26595.7926595,120.656228735,-210.398206823,331.054435557,26202.5,27970,2101.20153628,0.0550806860185,0.238329543424,0.298275279248,,,,,"2024-04-03T06:52:29.000+09:00",0,-242823,0,-0.0436363636364,-0.103636363636,-0.187272727273,0,0.0141093474427,0.0952380952381,0.0495181757466,-0.0168037182696,0.00438749922672,-0.00765084388446,0.0120383431112,0.076407328592,25.9546452995,"train",26637.5,0.0323791647114,1.04951817575,1.03237916471,12580447.4,4857675.25,1.40022575614,716450000,0.231727192961,29324.9149308,23080.0850692,0.707771873496,-603237,-892266,-1012497,631187,910825,997294,1980,-2219,15738,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.0319111369796,-0.0071208366567,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-03T00:00:00.000+09:00",26950,27050,25800,26300,3241133,-0.0436363636364,0.126338329764,-0.0607142857143,49.0198776234,26652.3798285,26573.8820922,78.4977363728,-152.619018184,231.116754556,26117.5,27971,2072.54428369,0.0559034290543,0.230702454594,-0.253968573981,,,,,"2024-04-04T06:52:29.000+09:00",0,132324,0,0.0817490494297,-0.0361216730038,-0.117870722433,0,-0.02,0.0454545454545,0.0069876519575,-0.0597404454614,0.00298470480505,-0.00580300449367,0.00878770929872,0.0788039651593,25.1687577362,"train",26767.1666667,-0.0174529741038,1.00698765196,0.982547025896,12910699.6,4893704.55,0.662306636391,713208867,0.171152843708,29130.1856789,23104.8143211,0.530288589559,-491028,-891867,-647714,527973,924529,662057,63,-1561,11828,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,-0.0268592783961,-0.0305922514323,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-04T00:00:00.000+09:00",26900,28650,26700,28450,7115341,0.0817490494297,-0.00524475524476,0.0595903165736,56.1753467871,26928.936778,26712.8537891,216.082988951,-78.8786167566,294.961605708,26197.5,27926,2092.36254914,0.0579522295174,0.241797910854,0.307977380684,,,,,"2024-04-05T06:52:29.000+09:00",0,258193,0,-0.0615114235501,-0.124780316344,-0.181019332162,0,0.0228136882129,0.074144486692,0.0859814867831,0.0187638759579,0.00759518414591,-0.00277253485964,0.0103677190055,0.0735452565603,26.0336671548,"train",26923.3333333,0.0567042218646,1.08598148678,1.05670422186,8749979.4,5112070.65,1.39187063074,720324208,0.26031319618,29364.7503848,23030.2496152,0.855592347674,-248996,-384907,-727507,286771,426876,721674,-26889,-8980,7331,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,0.0688083814503,0.0784079884723,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-05T00:00:00.000+09:00",27450,27700,26200,26700,3014873,-0.0615114235501,-0.0949152542373,0.0190839694656,50.021101977,26893.7157352,26711.9016565,181.814078704,-26.7400776646,208.554156368,26222.5,27846,2103.62236706,0.0594250617391,0.242144638572,-0.324338659031,,,,,"2024-04-08T06:52:29.000+09:00",0,-493394,0,-0.0543071161049,-0.0842696629213,-0.134831460674,0,-0.0351493848858,0.0527240773286,0.0182095528649,-0.0411549235079,0.00680951605632,-0.00100150103613,0.00781101709244,0.0787873545715,25.1114871089,"train",27037.3333333,-0.0124765755992,1.01820955286,0.987523424401,5697484,5123323.55,0.588460395011,717309335,0.257545036366,29397.3188925,23047.6811075,0.575201139998,93977,-377328,-798977,-78195,413651,791381,-11657,-8049,8205,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,-0.0513764855486,-0.0494942075573,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-08T00:00:00.000+09:00",27100,27400,25250,25250,2117988,-0.0543071161049,-0.109347442681,-0.0507518796992,45.5666830505,26640.8363914,26603.6126449,37.2237464165,-13.9473128483,51.1710592648,26155,27675,2106.93505513,0.0606036140187,0.244478732492,-0.458216706508,,,,,"2024-04-09T06:52:29.000+09:00",0,-8591,0,-0.0237623762376,-0.0653465346535,-0.0752475247525,0,0.0149812734082,0.0805243445693,-0.0346014146435,-0.0876242095754,0.00147420777887,-0.000552368825677,0.00202657660455,0.0834429724802,24.7025585741,"train",27127.1666667,-0.0691987736771,0.965398585357,0.930801226323,4458235.4,5101089.65,0.415203053724,715191347,0.212788624485,29352.1706242,22957.8293758,0.358468610783,-114128,-601177,-1111359,135876,663085,1160033,-3144,-22618,-1570,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.0555745198798,-0.0408712174932,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-09T00:00:00.000+09:00",25250,25650,24650,24650,1445543,-0.0237623762376,-0.103636363636,-0.0733082706767,43.8274725004,26334.5538696,26458.9005972,-124.346727557,-36.0271957901,-88.3195317668,26057.5,27488,2027.86826547,0.060806380706,0.249858628324,-0.559563508305,,,,,"2024-04-11T06:52:29.000+09:00",0,-60211,0,0.0283975659229,-0.0628803245436,-0.0892494929006,0,0,0.039603960396,-0.0540151587835,-0.103245052386,-0.00504449199014,-0.00146154952495,-0.00358294246519,0.082266461074,24.296527767,"train",27240,-0.095080763583,0.945984841217,0.904919236417,3386975.6,5091396.45,0.28391876653,713745804,0.198997801477,29312.8456038,22802.1543962,0.28381711632,116387,334717,-674670,-101032,-305343,701883,2027,-8933,-3813,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,-0.0191664937656,-0.0223214707912,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-11T00:00:00.000+09:00",24200,26150,24100,25350,1711183,0.0283975659229,-0.0361216730038,-0.025,46.3979715245,26183.0840435,26376.7598122,-193.675768675,-67.556910367,-126.118858308,26025,27372,2029.44910365,0.0609637972017,0.251292129671,-0.513576104981,,,,,"2024-04-12T06:52:16.000+09:00",0,-29320,0,-0.0177514792899,-0.0571992110454,-0.122287968442,0,-0.0182555780933,0.0831643002028,-0.0259365994236,-0.0738711091626,-0.00764006977022,-0.00266496687838,-0.00497510289183,0.0800571638522,24.4932295112,"train",27361.6666667,-0.0735213498203,0.974063400576,0.92647865018,3080985.6,5064062.05,0.337907194482,715456987,0.239260377941,29294.9388373,22755.0611627,0.396787060313,249553,363253,-526158,-237172,-351494,571510,4487,-3625,-19482,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,0.0277321709001,0.0298289136008,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-12T00:00:00.000+09:00",25800,26100,24800,24900,1625120,-0.0177514792899,-0.124780316344,-0.0196850393701,44.9731961891,25985.6864984,26267.3701965,-281.683698113,-110.382267916,-171.301430197,26000,27265,1977.34559625,0.0608720944541,0.253554611136,-0.530502664836,,,,,"2024-04-15T06:52:16.000+09:00",0,-84262,0,-0.0180722891566,-0.0963855421687,-0.0803212851406,0,0.0177514792899,0.0512820512821,-0.0423076923077,-0.0867412433523,-0.0113125983178,-0.00443302280788,-0.00687957550991,0.0794114697289,24.4237152997,"train",27424.1666667,-0.0920416907229,0.957692307692,0.907958309277,1982941.4,5082924.8,0.319721432825,713831867,0.234661478761,29296.2099448,22703.7900552,0.333141696307,543856,191675,-366613,-547157,-170843,424351,-10196,-5925,-29196,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,-0.00846430844146,-0.0205133951506,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-15T00:00:00.000+09:00",24200,24600,23750,24450,1451054,-0.0180722891566,-0.0842696629213,-0.0316831683168,43.5335487502,25749.4270371,26132.7501819,-383.323144845,-164.970443302,-218.352701543,25960,27185,1918.24948223,0.0609957260531,0.258136508815,-0.559068799084,,,,,"2024-04-16T06:52:22.000+09:00",0,149467,0,-0.0347648261759,-0.0920245398773,-0.038854805726,0,-0.0281124497992,0.0341365461847,-0.0581664098613,-0.100606952363,-0.015677838235,-0.00674725739477,-0.00893058084022,0.0784560115432,24.2921862418,"train",27457.5,-0.109532914504,0.941833590139,0.890467085496,1670177.6,5092112.8,0.284961087272,712380813,0.232433706103,29310.6118844,22609.3881156,0.274668023023,104384,345124,-545879,-99224,-326372,588071,-7896,-5172,-28997,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.013825173392,-0.00871693684917,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-16T00:00:00.000+09:00",24200,24600,23200,23600,1329217,-0.0347648261759,-0.0653465346535,-0.078125,40.872086563,25418.7459544,25945.1390573,-526.393102885,-237.254975219,-289.138127667,25860,27139,1881.23166207,0.0613663568054,0.27095997859,-0.576302491495,,,,,"2024-04-17T06:52:36.000+09:00",0,-38944,0,-0.021186440678,-0.0720338983051,-0.0360169491525,0,-0.0102249488753,0.0572597137014,-0.0873936581593,-0.130402741442,-0.0223047924951,-0.010053176916,-0.0122516155791,0.07971320602,24.1691025961,"train",27490,-0.141506002183,0.912606341841,0.858493997817,1512423.4,5084874.7,0.261406048019,711051596,0.205200503761,29363.5125232,22356.4874768,0.177466544638,181052,658433,-395859,-173148,-660518,444882,-9857,-10338,-26624,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,-0.0119969573308,-0.011759734789,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-17T00:00:00.000+09:00",23900,24050,23100,23100,1121009,-0.021186440678,-0.0628803245436,-0.09765625,39.3481857393,25062.0158076,25734.388016,-672.372208439,-324.278421863,-348.093786576,25735,27049,1814.71511478,0.0614995229956,0.287883061822,-0.587741555695,,,,,"2024-04-18T06:52:36.000+09:00",0,-78016,0,0.034632034632,0.004329004329,-0.0021645021645,1,0.0127118644068,0.0402542372881,-0.102389741597,-0.145994306629,-0.0291070220104,-0.0140380269205,-0.0150689950899,0.078559095878,23.9773276271,"train",27520.8333333,-0.160635881908,0.897610258403,0.839364118092,1447516.6,4978438.6,0.225172808197,709930587,0.198328929878,29439.335298,22030.664702,0.144335651605,-31312,43976,-507982,38330,-31481,593698,-194,-8146,-35653,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,-0.0114341003079,-0.0214506065741,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-18T00:00:00.000+09:00",22900,24200,22500,23900,1312040,0.034632034632,-0.0571992110454,-0.0772200772201,43.0095001618,24883.2441449,25598.5074223,-715.263277367,-402.475392964,-312.787884403,25635,26974,1806.52117801,0.0619820314912,0.295545354714,-0.529407592429,,,,,"2024-04-19T06:52:36.000+09:00",0,105009,0,-0.0585774058577,-0.071129707113,-0.0564853556485,0,-0.00865800865801,0.0735930735931,-0.0676809050127,-0.113961592645,-0.029927333781,-0.016839974601,-0.01308735918,0.0755866601679,24.1687274738,"train",27481.6666667,-0.130329310449,0.932319094987,0.869670689551,1367688,4812277.9,0.272644271022,711242627,0.170648436575,29423.152584,21846.847416,0.27099655287,-27644,67927,-330131,31429,-57771,436988,189,-9470,-41971,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,0.0150823128634,0.00747815061825,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-19T00:00:00.000+09:00",23700,23700,22000,22500,1555112,-0.0585774058577,-0.0963855421687,-0.119373776908,38.6162488572,24516.5911995,25368.9883539,-852.39715442,-492.459745255,-359.937409165,25482.5,26934,1813.19823673,0.0631582958103,0.316104338309,-0.491259296646,,,,,"2024-04-22T06:52:36.000+09:00",0,-131778,0,-0.0133333333333,-0.0111111111111,0.00666666666667,0,-0.00836820083682,0.071129707113,-0.117041106642,-0.164624638004,-0.0378843179742,-0.0218870997891,-0.0159972181851,0.0805865882989,24.2783287149,"train",27345,-0.17718047175,0.882958893358,0.82281952825,1353686.4,4804876.25,0.323652872433,709687515,0.172451756692,29510.0644005,21454.9355995,0.129739005583,-42765,71812,-501205,37091,-76270,563395,5631,5489,-35513,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,-0.0423174901178,-0.0425194382308,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-22T00:00:00.000+09:00",22100,22650,21800,22200,1115745,-0.0133333333333,-0.0920245398773,-0.120792079208,37.7269429662,24160.1925534,25134.2484759,-974.055922431,-588.77898069,-385.276941741,25330,26829,1744.39836267,0.0631683627598,0.337514630113,-0.555093018802,,,,,"2024-04-23T06:52:36.000+09:00",0,72920,0,-0.0135135135135,0.00900900900901,0.00225225225225,1,-0.0177777777778,0.0377777777778,-0.123568890644,-0.172537179917,-0.0438763929023,-0.0265215757068,-0.0173548171955,0.0785765028231,23.9328804691,"train",27203.3333333,-0.183923538782,0.876431109356,0.816076461218,1286624.6,4791703.15,0.23284935754,708571770,0.175674999817,29604.6227904,21055.3772096,0.133885824143,-23414,-83822,-556470,-9952,57791,594236,5276,5026,-35131,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.0278325732614,-0.0179775352076,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-23T00:00:00.000+09:00",22850,23150,21900,21900,1203982,-0.0135135135135,-0.0720338983051,-0.0931677018634,36.8139279384,23812.4706221,24894.6745147,-1082.20389255,-687.463963063,-394.739929491,25217.5,26709,1709.08419391,0.0625780138936,0.357302566282,-0.535495373347,,,,,"2024-04-24T06:52:36.000+09:00",0,-236506,0,0.0593607305936,0.0251141552511,-0.0547945205479,1,0.0292792792793,0.0563063063063,-0.131555467433,-0.180051667977,-0.0494157028564,-0.0313910485417,-0.0180246543147,0.0780403741512,23.9953868704,"train",27005,-0.189039066839,0.868444532567,0.810960933161,1261577.6,4758780.45,0.253002216146,707367788,0.183808679385,29722.6387326,20712.3612674,0.131809340743,83603,-29522,-536383,-105407,9970,572338,4834,5221,-18180,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,-0.0110719289936,-0.0130642453477,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-24T00:00:00.000+09:00",22450,23650,22350,23200,2629061,0.0593607305936,0.004329004329,-0.0252100840336,43.2257902698,23718.2443726,24769.1430692,-1050.89869658,-760.150909767,-290.747786815,25187.5,26575,1712.00675149,0.0639596514969,0.36131104568,-0.318471022662,,,,,"2024-04-25T06:52:36.000+09:00",0,65715,0,-0.0431034482759,-0.0366379310345,-0.0948275862069,0,0.0251141552511,0.0593607305936,-0.0789081885856,-0.126999059266,-0.0452973576113,-0.032765125421,-0.0125322321903,0.0737933944607,24.8340448639,"train",26825,-0.135135135135,0.921091811414,0.864864864865,1563188,4744531.9,0.554124422685,709996849,0.242776278941,29737.7609815,20637.2390185,0.281605933366,-50482,52642,-460931,45766,-68834,505167,-577,5106,-14192,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,0.0392579483045,0.0395012491402,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-25T00:00:00.000+09:00",22600,22950,22200,22200,880142,-0.0431034482759,-0.071129707113,-0.0492505353319,39.8738780413,23484.6683153,24578.8361752,-1094.16785989,-826.954299791,-267.213560099,25130,26421,1661.14912638,0.0645435110828,0.37160341688,-0.574805719119,,,,,"2024-04-26T06:52:36.000+09:00",0,-115192,0,0.00225225225225,0.045045045045,-0.0472972972973,1,-0.0258620689655,0.0323275862069,-0.116593712694,-0.159759282389,-0.0492868405356,-0.0372501936843,-0.0120366468513,0.0748265372244,23.695686105,"train",26675.8333333,-0.167786073537,0.883406287306,0.832213926463,1476808.4,4709045.4,0.186904547576,709116707,0.252141612396,29799.1969331,20460.8030669,0.186241548388,313372,257194,-203493,-281507,-255145,260119,-15496,-10659,-25315,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,-0.0254896951225,-0.0327001916042,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-26T00:00:00.000+09:00",22700,22850,22000,22250,830968,0.00225225225225,-0.0111111111111,-0.222027972028,40.1238883826,23294.7193437,24406.3297918,-1111.61044812,-883.885529458,-227.724918667,24812.5,26220,1603.20990307,0.0387455856597,0.366275330732,-0.624046719136,,,,,"2024-04-29T06:52:36.000+09:00",0,-29226,0,0.00674157303371,0.047191011236,0.0202247191011,1,0.0225225225225,0.0382882882883,-0.103274559194,-0.151411136537,-0.0499600201404,-0.0397251923352,-0.0102348278053,0.072054377666,23.6404438529,"train",26542.5,-0.161721766977,0.896725440806,0.838278233023,1331979.6,3354646.7,0.247706561767,709947675,-0.0497973154669,29356.6033219,20268.3966781,0.218041182332,19813,33056,-88364,-81755,-108876,70887,71965,71555,62139,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.00828940078242,-0.00191998129907,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-29T00:00:00.000+09:00",22600,22900,22250,22400,781584,0.00674157303371,0.00900900900901,-0.240677966102,40.9175929834,23157.0702139,24257.7127702,-1100.64255631,-927.236934828,-173.405621479,24457.5,26028,1535.12348142,0.0377285438717,0.336313752739,-0.776301959074,,,,,"2024-04-30T06:52:36.000+09:00",0,15441,0,0.00223214285714,0.03125,-0.0334821428571,1,0.0157303370787,0.0292134831461,-0.0841255238679,-0.139388351007,-0.0491358284066,-0.0413945060191,-0.00774132238747,0.0685322982777,23.5858941466,"train",26441.6666667,-0.152852190356,0.915874476132,0.847147809644,1265147.4,2479858.4,0.315172834062,710729259,-0.420121044008,28570.1968038,20344.8031962,0.249859994773,199977,276033,160007,-270168,-329050,-183980,71086,70916,62721,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,-0.00497007423903,-0.00831409793569,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-30T00:00:00.000+09:00",22800,23800,22350,22450,1847228,0.00223214285714,0.0251141552511,-0.20811287478,41.197404274,23048.290181,24123.8081206,-1075.51793957,-956.893135776,-118.624803793,24162.5,25875,1529.04323275,0.0373752292754,0.313466471343,-0.178585105999,,,,,"2024-05-02T06:52:36.000+09:00",0,-162390,0,-0.00445434298441,0.0400890868597,-0.0445434298441,1,0.0178571428571,0.0647321428571,-0.0708742886705,-0.132367149758,-0.0479072578873,-0.0426233022617,-0.00528395562552,0.0681088299665,24.4482425882,"train",26384.1666667,-0.149110893528,0.92912571133,0.850889106472,1393796.6,2156508.25,0.85658285796,712576487,-0.247514819385,27949.5668069,20375.4331931,0.27390153286,-37428,136163,163897,-76373,-226111,-213574,86389,70896,43161,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,0.000513034709612,0.00314048117292,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-02T00:00:00.000+09:00",22350,22600,22000,22350,642301,-0.00445434298441,-0.0366379310345,-0.187272727273,40.7814132067,22940.8609224,23992.4149264,-1051.55400407,-975.825309434,-75.7286946325,23905,25702,1462.68300184,0.037137131683,0.295868495587,-0.866001928809,,,,,"2024-05-03T06:52:36.000+09:00",0,-460,0,0.0380313199105,0.00447427293065,-0.0402684563758,1,-0.00445434298441,0.0267260579065,-0.0650491528969,-0.130417866314,-0.0470493961551,-0.0436610876704,-0.00338830848467,0.0654444296124,23.3873939203,"train",26296.6666667,-0.150082393206,0.934950847103,0.849917606794,996444.6,1848531.2,0.347465598633,711934186,-0.122146004352,27441.3681935,20368.6318065,0.280141671495,96866,180404,611739,-128506,-283148,-688806,-853,71279,59306,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,-0.00133034129054,-0.00278562398518,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-03T00:00:00.000+09:00",22750,25000,22450,23200,7347751,0.0380313199105,0.045045045045,-0.117870722433,45.7919213806,22980.7284728,23933.7175245,-952.989051704,-971.258057888,18.2690061843,23750,25562,1547.49135885,0.0376597216513,0.283853186663,2.90845064061,,,,,"2024-05-07T06:52:36.000+09:00",0,226273,0,0.00431034482759,-0.0409482758621,-0.0991379310345,0,0.0178970917226,0.114093959732,-0.0231578947368,-0.0924027853846,-0.0410771142976,-0.0418645714607,0.000787457163118,0.0667022137435,25.8618123956,"train",26222.5,-0.115263609496,0.976842105263,0.884736390504,2289966.4,2053862.1,3.57752889057,719281937,0.147845125532,27120.7565916,20379.2434084,0.418415942378,166162,128823,817197,-175396,-222939,-887349,-23708,62704,38950,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.0406471602772,0.0402100444921,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-07T00:00:00.000+09:00",23950,24200,23200,23300,1599852,0.00431034482759,0.047191011236,-0.181019332162,46.3668616185,23029.8471693,23886.7754856,-856.928316357,-948.392109582,91.4637932247,23492.5,25441,1508.38483322,0.0320482540687,0.220679488192,-0.127105026965,,,,,"2024-05-08T06:52:36.000+09:00",0,-29918,0,-0.00858369098712,-0.0171673819742,-0.0922746781116,0,0.0323275862069,0.0431034482759,-0.00819410450144,-0.0841554970323,-0.0367780393286,-0.0407035240164,0.00392548468775,0.06473754649,24.3416303225,"train",26202.5,-0.110771872913,0.991805895499,0.889228127087,2443743.2,1778087.65,0.899759919034,720881789,0.0156792326857,26084.6564382,20900.3435618,0.462868753374,169575,285925,582468,-148886,-293242,-649231,-22051,-23120,47999,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0172578211124,-0.00224010053338,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-08T00:00:00.000+09:00",23300,23300,22550,23100,964581,-0.00858369098712,0.03125,-0.134831460674,45.3313102634,23040.6399125,23828.49582,-787.855907566,-916.284869179,128.428961613,23312.5,25306,1454.21448799,0.0297395543409,0.18325694073,-0.514124609509,,,,,"2024-05-09T06:52:36.000+09:00",0,69169,0,0.0108225108225,0.017316017316,-0.0692640692641,1,0,0.0321888412017,-0.00911528150134,-0.08717300245,-0.0341063163449,-0.0396660116528,0.00555969530791,0.062953008138,23.8270369857,"train",26130,-0.115958668197,0.990884718499,0.884041331803,2480342.6,1675573.05,0.575672305066,719917208,0.0778203313786,25448.5887154,21176.4112846,0.450259556527,38027,18454,555789,51491,38511,-559120,-48041,-47848,22922,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.0124931981478,-0.0099150960786,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-09T00:00:00.000+09:00",23200,24200,22750,23350,1352320,0.0108225108225,0.0400890868597,-0.0752475247525,46.9269422944,23088.2337721,23793.0516852,-704.817913128,-873.991477969,169.173564841,23217.5,25207,1453.91345313,0.0278628678359,0.1673964903,-0.206389559845,,,,,"2024-05-10T06:52:22.000+09:00",0,30445,0,-0.0385438972163,-0.0256959314775,-0.0856531049251,0,0.004329004329,0.0627705627706,0.00570690212124,-0.0736700122982,-0.0301849213331,-0.037430041883,0.00724512054993,0.0622661007765,24.1756844571,"train",26054.1666667,-0.103790180713,1.00570690212,0.896209819287,2381361,1637289.65,0.825950374755,721269528,0.185617156989,25160.7640068,21274.2359932,0.534092125295,-114940,51311,816385,192573,46007,-830652,-24810,-48495,17284,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0228113634846,0.0134244685951,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-10T00:00:00.000+09:00",23350,23450,22300,22450,992427,-0.0385438972163,0.00447427293065,-0.0892494929006,42.1566266516,22990.043961,23693.5663752,-703.522414202,-839.897665215,136.375251013,23107.5,25105,1432.20534934,0.028576998877,0.160419732707,-0.4484701599,,,,,"2024-05-13T06:52:22.000+09:00",0,-186106,0,-0.00890868596882,0.0267260579065,-0.0623608017817,1,0,0.0492505353319,-0.0284539651628,-0.105755825533,-0.0313373013008,-0.0374119227267,0.00607462142599,0.0637953385005,23.8269546304,"train",25930,-0.134207481681,0.971546034837,0.865792518319,2451386.2,1614633.85,0.614645233655,720277101,0.202253191954,24960.9494868,21254.0505132,0.322628022858,-185870,3189,280211,264414,99678,-283785,-26248,-48515,19724,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,-0.0442552542996,-0.0316600266193,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-13T00:00:00.000+09:00",22600,22950,22150,22250,734683,-0.00890868596882,-0.0409482758621,-0.122287968442,41.1554192327,22876.1910439,23586.6355326,-710.444488671,-814.007029906,103.562541236,22952.5,25004,1387.04782438,0.0275851051887,0.137235802656,-0.593549216833,,,,,"2024-05-14T06:52:22.000+09:00",0,14250,0,0.0292134831461,0.0134831460674,-0.0269662921348,1,0.00668151447661,0.0356347438753,-0.0306066877246,-0.11014237722,-0.0319300893785,-0.0365845856138,0.00465449623532,0.0623392280622,23.5172916803,"train",25802.5,-0.13768045732,0.969393312275,0.86231954268,1128772.6,1565808.85,0.46920350463,719542418,0.130457526792,24527.4523802,21377.5476198,0.276977383946,-20946,-168654,285290,80613,294520,-241335,-47674,-71814,-29239,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,-0.00875470614018,0.0023508030147,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-14T00:00:00.000+09:00",22100,23400,22050,22900,1302298,0.0292134831461,-0.0171673819742,-0.0803212851406,45.6714257474,22879.8539602,23535.7736413,-655.919681047,-782.389560135,126.469879087,22852.5,24938,1384.40155121,0.0284795434953,0.113519530929,-0.176522725802,,,,,"2024-05-16T06:52:36.000+09:00",0,27467,0,0.0262008733624,-0.0109170305677,-0.0240174672489,0,-0.00674157303371,0.0606741573034,0.0020785472049,-0.0817226722271,-0.0286427808318,-0.0341654829753,0.00552270214355,0.0604542162102,24.1185331438,"train",25645.8333333,-0.107067424858,1.0020785472,0.892932575142,1069261.8,1549667.75,0.840372395954,720844716,0.226269437433,24149.6025403,21555.3974597,0.518310040465,130086,11822,402615,-84594,110299,-368089,-46925,-73369,-19445,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.0280657900825,0.0201782198711,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-16T00:00:00.000+09:00",23500,23850,23100,23500,1470148,0.0262008733624,0.017316017316,-0.038854805726,49.522389674,22975.2610433,23533.1237419,-557.862698652,-737.484187838,179.621489186,22805,24866,1353.37286898,0.0289979149651,0.097929994825,-0.0574289609518,,,,,"2024-05-17T06:52:34.000+09:00",0,223632,0,-0.031914893617,-0.0531914893617,-0.0723404255319,0,0.0262008733624,0.0327510917031,0.0304757728568,-0.0549344486447,-0.0237388382405,-0.0313823058655,0.00764346762492,0.0575903348504,24.2656293341,"train",25504.1666667,-0.078581931057,1.03047577286,0.921418068943,1170375.2,1550622.45,0.948101841296,722314864,0.320324621896,23921.646766,21688.353234,0.811199575894,182847,148009,358674,-139562,-91375,-324123,-47106,-47580,-19486,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,0.0179015406786,0.016666569587,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-17T00:00:00.000+09:00",23450,23450,22700,22750,609899,-0.031914893617,-0.0256959314775,-0.0360169491525,45.2086187653,22940.6054982,23475.1145759,-534.509077703,-696.889165811,162.380088108,22762.5,24736,1313.84623549,0.0288409661221,0.0927317093219,-0.639104110327,,,,,"2024-05-20T06:52:33.000+09:00",0,-53283,0,0.0131868131868,-0.0901098901099,-0.0571428571429,0,-0.00212765957447,0.031914893617,-0.00054914881933,-0.080287839586,-0.0234949045144,-0.0306324908049,0.00713758629046,0.0577514828785,23.3533690731,"train",25381.6666667,-0.103683761245,0.999450851181,0.896316238755,1021891,1514656.55,0.402664881355,721704965,0.351676061481,23817.9027667,21707.0972333,0.494078090188,-31726,-85440,72512,37895,139842,-30292,-9206,-56210,-28588,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,-0.0216061395306,-0.0143246733659,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-20T00:00:00.000+09:00",22850,23150,22450,23050,694564,0.0131868131868,0.0267260579065,-0.0021645021645,47.1902123169,22957.4354215,23443.6246073,-486.189185761,-654.749169801,168.559984041,22760,24640,1270.00007581,0.0286350576578,0.0924802960768,-0.560691280963,,,,,"2024-05-21T06:52:34.000+09:00",0,84502,0,-0.0216919739696,-0.0889370932755,-0.0520607375271,0,0.0043956043956,0.0307692307692,0.0127416520211,-0.0645292207792,-0.0210928063237,-0.0284056038959,0.00731279757226,0.0550976171717,23.496460638,"train",25249.1666667,-0.0870985841117,1.01274165202,0.912901415888,962318.4,1493334.3,0.465109520353,722399529,0.417486627073,23812.4257694,21707.5742306,0.637776938025,-438665,-240973,-4738,441221,287106,34802,-1748,-48869,-20999,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,0.00675655869261,0.0225194915953,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-21T00:00:00.000+09:00",23350,23400,22350,22550,698878,-0.0216919739696,0.0134831460674,-0.0564853556485,44.3136531039,22894.753049,23377.4301919,-482.677142948,-620.33476443,137.657621483,22692.5,24531,1254.28578468,0.027880060674,0.0806939377069,-0.532356218966,,,,,"2024-05-22T06:52:34.000+09:00",0,-138124,0,0.00443458980044,-0.0620842572062,-0.0243902439024,0,0.0130151843818,0.0455531453362,-0.00627960779993,-0.0807549631079,-0.0214047513502,-0.027509302192,0.0061045508418,0.0556224294758,23.4807218159,"train",25121.6666667,-0.102368473429,0.9937203922,0.897631526571,955157.4,1462676.2,0.477807733523,721700651,0.357496211397,23608.0735907,21776.9264093,0.422179931004,-371227,-202272,15091,378988,207000,23436,-1973,-1879,-21648,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,-0.0151423448479,-0.0210190741255,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-22T00:00:00.000+09:00",22600,23000,22200,22650,727098,0.00443458980044,-0.0109170305677,0.00666666666667,45.0352920945,22857.0987337,23323.546474,-466.447740255,-589.557359595,123.109619341,22700,24447,1221.83680006,0.0247513275325,0.080316477005,-0.480930194699,,,,,"2024-05-23T06:52:33.000+09:00",0,32841,0,-0.0176600441501,0.00220750551876,-0.0596026490066,1,0.00221729490022,0.0354767184035,-0.00220264317181,-0.0735059516505,-0.0205937192165,-0.0260290224987,0.00543530328214,0.0539442295832,23.524731679,"train",25010,-0.094362255098,0.997797356828,0.905637744902,840117.4,1421275.5,0.511581322551,722427749,0.448197200332,23611.592014,21788.407986,0.472575450842,-261333,-476859,-146056,253665,478101,186282,7755,-1530,-26464,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,0.00469888951632,0.00536783335338,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-23T00:00:00.000+09:00",22950,23100,22000,22250,1144767,-0.0176600441501,-0.0531914893617,0.00225225225225,42.6541919802,22763.6989286,23244.024513,-480.32558441,-567.711004558,87.3854201485,22702.5,24368,1213.13417148,0.0248910017742,0.0798460592799,-0.192611164212,,,,,"2024-05-24T06:52:33.000+09:00",0,-83913,0,-0.0696629213483,-0.0269662921348,-0.0674157303371,0,0.0132450331126,0.0485651214128,-0.0199317255809,-0.0869172685489,-0.021587666715,-0.0255151013285,0.00392743461342,0.0545228841116,23.9608089684,"train",24883.3333333,-0.10582719357,0.980068274419,0.89417280643,775041.2,1422726.6,0.804628942764,721282982,0.446720121772,23608.8525804,21796.1474196,0.250373083398,77041,-346779,95717,-100685,325983,-55931,1397,-366,-24878,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,-0.017054197176,-0.0186769291712,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-24T00:00:00.000+09:00",21900,21900,20650,20700,1711104,-0.0696629213483,-0.0901098901099,-0.0547945205479,34.944167447,22446.2067857,23055.5782527,-609.371467045,-576.043097055,-33.3283699893,22642.5,24250,1240.76744495,0.0291128346568,0.107467419685,0.18221061289,,,,,"2024-05-27T06:52:33.000+09:00",0,-120177,0,0.0144927536232,0.036231884058,-0.0531400966184,1,-0.0157303370787,0.0561797752809,-0.0857899966876,-0.146391752577,-0.0294382351229,-0.0278281689399,-0.00161006618306,0.0599404562777,24.2905383135,"train",24756.6666667,-0.163861586105,0.914210003312,0.836138413895,995282.2,1448082.7,1.18163417048,719571878,0.421387880678,23859.1655251,21425.8344749,-0.298288420237,-14729,-185275,-83241,-19776,149329,109067,1726,9053,-24756,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,-0.057094079291,-0.0611935504678,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-27T00:00:00.000+09:00",20800,21100,20300,21000,1054767,0.0144927536232,-0.0889370932755,-0.0948275862069,37.3062366687,22223.7134341,22903.313197,-679.599762932,-596.754430231,-82.8453327014,22532.5,24138,1209.28405602,0.0258095352426,0.122646415215,-0.221599456475,,,,,"2024-05-28T06:52:33.000+09:00",0,244234,0,0.00714285714286,0.0214285714286,-0.0895238095238,1,0.0048309178744,0.0386473429952,-0.0680128702985,-0.130002485707,-0.032361893473,-0.02841687763,-0.00394501584293,0.0575849550487,23.8211081642,"train",24647.5,-0.147986611218,0.931987129702,0.852013388782,1067322.8,1369368,0.770258250521,720626645,0.388127807865,23914.2651754,21150.7348246,-0.0545442985765,148777,110583,53203,-186795,-149915,-46279,-160,58,-26047,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,0.00132487149787,0.00427128854653,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-28T00:00:00.000+09:00",21200,21200,20800,21150,778921,0.00714285714286,-0.0620842572062,-0.0472972972973,38.5084363431,22058.5267519,22773.4381454,-714.911393466,-620.385822878,-94.5255705881,22480,24041,1151.47805202,0.0243462809368,0.133700835546,-0.411780447743,,,,,"2024-05-29T06:52:33.000+09:00",0,28979,0,0.0732860520095,-0.0118203309693,-0.101654846336,0,0.00952380952381,0.0190476190476,-0.0591637010676,-0.120252901294,-0.0338019571379,-0.0293326630202,-0.00446929411764,0.054443406715,23.5250600922,"train",24545,-0.138317376248,0.940836298932,0.861682623752,1083331.4,1364306.95,0.570927971891,721405566,0.450370021204,23982.7973915,20977.2026085,0.0574919122521,145056,169504,-72599,-169464,-222469,56112,-11505,-9898,-20887,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.00719427121342,0.00358149439094,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-29T00:00:00.000+09:00",21400,24300,21200,22700,8155709,0.0732860520095,0.00220750551876,0.0202247191011,49.3225748827,22157.2149439,22767.9982827,-610.78333883,-618.465326068,7.68198723799,22502.5,23987,1294.22961973,0.0293846918244,0.13348062581,3.14312328918,,,,,"2024-05-30T06:52:33.000+09:00",0,11651,0,-0.0462555066079,-0.068281938326,-0.178414096916,0,0.0118203309693,0.146572104019,0.00877680257749,-0.0536540626173,-0.0269067550146,-0.0272451685493,0.000338413534713,0.0570145206932,25.9443489343,"train",24486.6666667,-0.0729648788456,1.00877680258,0.927035121154,2569053.6,1730544,4.71280071469,729561275,0.566688856221,24004.3238911,21000.6761089,0.565753381993,-55176,20882,-158230,41638,-62698,232460,-11025,-9727,-107746,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0900148472057,0.088044985512,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-30T00:00:00.000+09:00",22350,22600,21500,21650,1352793,-0.0462555066079,-0.0269662921348,-0.0334821428571,43.7141522066,22079.1818756,22685.1835951,-606.001719514,-615.972604757,9.97088524364,22465,23915,1287.49893261,0.031124635931,0.137722214122,-0.1996903017,,,,,"2024-05-31T06:52:33.000+09:00",0,50620,0,-0.00923787528868,-0.00692840646651,-0.133487297921,0,-0.0154185022026,0.0484581497797,-0.0362786556866,-0.0947104327828,-0.027990841548,-0.02845139052,0.000460548971993,0.0594687728689,24.1004426356,"train",24395.8333333,-0.112553373185,0.963721344313,0.887446626815,2610658.8,1759104.45,0.769023692709,728208482,0.496821635577,24011.9647701,20918.0352299,0.236580943619,-165820,-132278,-312594,153076,103846,376965,-9508,-10847,-106641,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.0306203517878,-0.0385508134241,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-31T00:00:00.000+09:00",21400,22000,21250,21450,817759,-0.00923787528868,0.036231884058,-0.0445434298441,42.7177633065,21982.384664,22593.688514,-611.303850026,-615.038853811,3.73500378491,22415,23832,1249.10615171,0.0311614661264,0.143570649409,-0.435182679219,,,,,"2024-06-03T06:52:34.000+09:00",0,35288,0,0,-0.004662004662,-0.110955710956,0,-0.0115473441109,0.0346420323326,-0.0430515279946,-0.0999496475327,-0.0284990139872,-0.0286731400378,0.000174126050578,0.0582333870261,23.5878028756,"train",24265.8333333,-0.116041072839,0.956948472005,0.883958927161,2431989.8,1707631,0.478885075289,727390723,0.433765725733,24024.0680533,20805.9319467,0.200136983626,-256971,-72738,-292142,281470,78777,413955,-1361,-12985,-108637,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.00964767403197,-0.0188413560998,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-03T00:00:00.000+09:00",21350,21800,21200,21450,669796,0,0.0214285714286,-0.0402684563758,42.7177633065,21900.4793311,22508.9708463,-608.491515242,-613.729386097,5.23787085508,22370,23749,1202.74142659,0.0311575426516,0.148703605803,-0.508390676742,,,,,"2024-06-04T06:52:33.000+09:00",0,98554,0,-0.025641025641,-0.018648018648,-0.131934731935,0,-0.004662004662,0.027972027972,-0.041126508717,-0.0968040759611,-0.0283679028085,-0.028612092592,0.000244189783454,0.0560718613794,23.3882083918,"train",24159.1666667,-0.112138249802,0.958873491283,0.887861750198,2354995.6,1709005.75,0.391921443213,727390723,0.452208455121,24033.2498309,20706.7501691,0.22343300961,-62742,-190637,-317838,84673,208770,445639,-4041,-13608,-110934,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0174472410602,-0.0056429914998,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-04T00:00:00.000+09:00",21650,21800,20850,20900,828420,-0.025641025641,-0.0118203309693,-0.0991379310345,39.822814849,21746.559434,22389.7878207,-643.228386677,-619.629186213,-23.5992004634,22255,23649,1184.68846755,0.0301866577312,0.155859792564,-0.34929707456,,,,,"2024-06-05T06:52:34.000+09:00",0,-67812,0,0.011961722488,0.0358851674641,-0.132057416268,1,0.00932400932401,0.044289044289,-0.0608851943384,-0.116241701552,-0.0307764778314,-0.0296473294839,-0.00112914834753,0.0566836587342,23.5747799891,"train",24040.8333333,-0.130645776283,0.939114805662,0.869354223717,2364895.4,1383039.2,0.598985191454,726562303,0.263201722699,23989.3298418,20520.6701582,0.109359198182,-61670,-339004,-540426,97345,370655,649706,-3524,-2866,-86457,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.0180287804388,-0.0269669087739,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-05T00:00:00.000+09:00",21300,22650,21100,21150,1975116,0.011961722488,-0.068281938326,-0.0922746781116,41.75501827,21654.7810595,22297.9516858,-643.170626271,-624.337474225,-18.8331520465,22147.5,23561,1225.06786272,0.0303471238945,0.156083654568,0.360013784009,,,,,"2024-06-07T06:52:34.000+09:00",0,-18023,0,0.016548463357,0.0567375886525,-0.118203309693,1,0.0191387559809,0.0741626794258,-0.0450389434473,-0.102330121811,-0.030409958689,-0.0295195023274,-0.000890456361535,0.0579228303887,24.4555328733,"train",23945.8333333,-0.116756568645,0.954961056553,0.883243431355,1128776.8,1401802.4,1.40898317766,728537419,0.273063806996,23875.9313698,20419.0686302,0.211443561646,-181186,-198748,-642903,189789,226928,752630,-1569,-3529,-88155,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,0.0016690963658,0.00615684213242,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-07T00:00:00.000+09:00",21400,21750,21300,21500,722364,0.016548463357,-0.00692840646651,-0.0692640692641,44.4444536831,21630.9685888,22238.8441535,-607.875564686,-621.045092317,13.1695276313,22067.5,23486,1180.42015824,0.0306652089803,0.153385468296,-0.417949223201,,,,,"2024-06-10T06:52:33.000+09:00",0,132603,0,-0.00697674418605,0.0139534883721,-0.154418604651,1,0.0118203309693,0.0212765957447,-0.0257165514897,-0.0845610150728,-0.0282732820784,-0.0288858182473,0.000612536168899,0.054903263174,23.4660926601,"train",23867.5,-0.0991934639154,0.97428344851,0.900806536085,1002691,1389691.55,0.519801678293,729259783,0.336138440217,23759.9169108,20375.0830892,0.332340365907,-82668,-107485,-438533,78020,133714,472168,440,-3660,-62453,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,0.0042153159318,-0.00158847463891,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-10T00:00:00.000+09:00",21500,21550,20950,21350,591020,-0.00697674418605,-0.004662004662,-0.0856531049251,43.5170476277,21587.7426521,22173.0038458,-585.26119376,-613.888312606,28.6271188453,21967.5,23430,1138.96157551,0.0305057777169,0.146754665858,-0.473557327332,,,,,"2024-06-11T06:52:33.000+09:00",0,-22790,0,-0.0140515222482,0.00468384074941,-0.129274004684,1,0,0.0279069767442,-0.0281097075225,-0.0887750746906,-0.0274127022839,-0.0287535509417,0.00134084865786,0.0533471463939,23.2584121555,"train",23780,-0.102186711522,0.971890292478,0.897813288478,957343.2,1351626.55,0.437265752141,728668763,0.273715953567,23579.4165611,20355.5834389,0.308457827503,-34819,-116852,-460305,17806,106991,474939,3360,1855,-58287,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.000919916077592,-0.00527963734913,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-11T00:00:00.000+09:00",21150,21200,20800,21050,629431,-0.0140515222482,-0.018648018648,-0.0623608017817,41.6453588238,21505.0130133,22089.8183758,-584.80536248,-608.071722581,23.2663601008,21897.5,23375,1096.89289154,0.0295718375378,0.150091307597,-0.436711931585,,,,,"2024-06-12T06:52:33.000+09:00",0,13227,0,0.0285035629454,0.0380047505938,-0.127315914489,1,-0.00936768149883,0.0187353629977,-0.0387030482932,-0.0994652406417,-0.0277817274337,-0.0288870176998,0.00110529026607,0.0521089259641,23.3072273548,"train",23687.5,-0.111345646438,0.961296951707,0.888654353562,949270.2,1333476.75,0.472022478082,728039332,0.291052356181,23540.8122041,20254.1877959,0.242136643935,-67125,-203131,-524158,50458,192713,538674,9471,9983,-52436,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0155878935244,-0.0182725905833,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-12T00:00:00.000+09:00",21400,21900,21300,21650,1012441,0.0285035629454,0.0358851674641,-0.0269662921348,46.5928841235,21527.3187036,22057.2392368,-529.920533272,-592.441484719,62.5209514472,21867.5,23341,1079.25768501,0.0302991251803,0.149845727224,-0.208269712894,,,,,"2024-06-13T06:52:33.000+09:00",0,196777,0,0.0323325635104,0.0161662817552,-0.173672055427,1,0.0166270783848,0.0285035629454,-0.00994626729164,-0.072447624352,-0.0244766989964,-0.0273645027584,0.002887803762,0.0498502394922,23.8106355381,"train",23615,-0.0832098242642,0.990053732708,0.916790175736,986074.4,1347364.65,0.751423157792,729051773,0.352887208374,23505.87572,20229.12428,0.433623283921,-86453,-132268,-504040,91902,128271,483457,2530,2394,-12249,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,0.0200572423622,0.0258433759262,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-13T00:00:00.000+09:00",22100,22950,21700,22350,2853068,0.0323325635104,0.0567375886525,-0.0240174672489,51.7342996646,21653.8850569,22078.9252193,-425.04016243,-558.961220261,133.921057831,21840,23216,1095.02499322,0.0304613464547,0.145215113037,0.870232544406,,,,,"2024-06-14T06:52:11.000+09:00",0,564216,0,-0.0246085011186,-0.0469798657718,-0.204474272931,0,0.0207852193995,0.0577367205543,0.0233516483516,-0.0373018607857,-0.019017456932,-0.025009450571,0.00599199363897,0.0489944068555,24.8784870645,"train",23564.1666667,-0.0515259751742,1.02335164835,0.948474024826,1161664.8,1424903.15,2.00228906786,731904841,0.38810093865,23425.7490344,20254.2509656,0.66080728695,-124193,-59859,-714584,105747,22949,665280,28152,31576,16790,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,0.0225384524396,0.0315745265963,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-14T00:00:00.000+09:00",22350,22500,21250,21800,1325664,-0.0246085011186,0.0139534883721,-0.0723404255319,47.8375555114,21676.3642789,22058.2640919,-381.899813054,-523.54893882,141.649125766,21755,23062,1106.09463656,0.0302255355369,0.127879276452,-0.05606452354,,,,,"2024-06-17T06:52:11.000+09:00",3029,-34773,0,-0.0160550458716,-0.0481651376147,-0.210091743119,0,0,0.0559284116331,0.0020684900023,-0.0547220535947,-0.0175183400483,-0.0240160063679,0.00649766631954,0.0507382860808,24.0870892728,"train",23506.6666667,-0.0726035167328,1.00206849,0.927396483267,1282324.8,1417678.95,0.935094648898,730579177,0.291473362146,23146.0068296,20363.9931704,0.516175333953,-198433,-318896,-905438,167267,281960,845503,25666,35209,20336,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.0258898589949,-0.0141187899873,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-17T00:00:00.000+09:00",22000,22100,21450,21450,512344,-0.0160550458716,0.00468384074941,-0.0571428571429,45.4894169187,21641.5390052,22013.2074925,-371.668487325,-493.172848521,121.504361196,21690,22924,1073.51644824,0.0296670385596,0.121582279429,-0.54780014579,,,,,"2024-06-18T06:52:11.000+09:00",5421,-38559,0,0.018648018648,-0.0862470862471,-0.173892773893,0,0.00917431192661,0.0298165137615,-0.0110650069156,-0.0642994241843,-0.0173272022063,-0.0229917411898,0.00566453898348,0.0500473868641,23.1202314779,"train",23437.5,-0.0848,0.988934993084,0.9152,1266589.6,1412801.2,0.362644086089,730066833,0.295932223161,23008.5598204,20371.4401796,0.408991614834,-423464,-520913,-895778,175607,286072,621169,250800,249834,247757,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,-0.0108636681988,-0.0123087718484,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-18T00:00:00.000+09:00",21700,22400,21700,21850,969221,0.018648018648,0.0380047505938,-0.0520607375271,48.5949567678,21673.6099275,22001.1180486,-327.508121158,-460.039903048,132.53178189,21630,22811,1064.69384479,0.0298348022885,0.107807036774,-0.279044814107,,,,,"2024-06-19T06:52:11.000+09:00",-2645,-25872,0,0.00686498855835,-0.124942791762,-0.179405034325,0,0.011655011655,0.032634032634,0.0101710587147,-0.04212879751,-0.0149889300301,-0.0210544578054,0.00606552777529,0.0487274070842,23.7762041356,"train",23375,-0.0652406417112,1.01017105871,0.934759358289,1334547.6,1426534.05,0.679423670259,731036054,0.302710089535,22795.9331027,20464.0668973,0.594345035529,-444210,-436944,-720129,142123,114614,366182,290254,312359,308792,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,0.0114252497985,0.0186596606337,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-19T00:00:00.000+09:00",22300,23250,21850,22000,1830138,0.00686498855835,0.0161662817552,-0.0243902439024,49.7510665554,21723.8237848,22001.0352302,-277.21144543,-423.474211524,146.262766095,21602.5,22725,1088.64428445,0.0295509487609,0.102028210965,0.212612442189,,,,,"2024-06-20T06:52:15.000+09:00",1068,-43017,0,-0.0318181818182,-0.136363636364,-0.219090909091,0,0.0205949656751,0.0640732265446,0.0184006480731,-0.031903190319,-0.0126005202468,-0.0192488277966,0.00664830754976,0.0494838311113,24.4186996642,"train",23310,-0.0561990561991,1.01840064807,0.943800943801,1498087,1483097.05,1.23399746497,732866192,0.376426512345,22704.5322137,20500.4677863,0.680348630042,-223289,-455732,-757500,-92903,97155,373612,310927,343606,333236,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,-0.0052229155778,0.00428043765318,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-20T00:00:00.000+09:00",22150,22150,21300,21300,800982,-0.0318181818182,-0.0469798657718,-0.0596026490066,44.6988583011,21658.6201256,21949.1066947,-290.486569057,-396.876683031,106.390113974,21535,22582,1071.59826413,0.0302774054536,0.0926442527397,-0.420577305076,,,,,"2024-06-21T06:52:21.000+09:00",-311,-177179,0,-0.0258215962441,-0.12441314554,-0.205633802817,0,0.00681818181818,0.0386363636364,-0.0109124680752,-0.0567708794615,-0.0136378670919,-0.0186327081235,0.00499484103165,0.0503097776587,23.5600561056,"train",23239.1666667,-0.0834438985907,0.989087531925,0.916556101409,1087669.8,1486791.25,0.538731984063,732065210,0.324102694309,22532.5469914,20537.4530086,0.382211062721,-15583,-412303,-650028,-111570,68755,255934,107944,329626,347946,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.0355002643755,-0.0275681498849,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-21T00:00:00.000+09:00",21150,21200,20600,20750,768063,-0.0258215962441,-0.0481651376147,-0.0674157303371,41.1619475861,21518.832414,21860.2839765,-341.451562564,-385.791658938,44.3400963733,21460,22463,1045.05553098,0.0305314432642,0.0928979369571,-0.427639089832,,,,,"2024-06-24T06:52:21.000+09:00",-5518,-184157,0,-0.055421686747,-0.0959036144578,-0.192771084337,0,-0.00704225352113,0.0281690140845,-0.0330848089469,-0.0762587365891,-0.016455496991,-0.0185923691054,0.00213687211438,0.0503641219748,23.4919285657,"train",23164.1666667,-0.104219879843,0.966915191053,0.895780120157,976149.6,1467956.05,0.523219342977,731297147,0.341092126021,22456.7948636,20463.2051364,0.143858517955,74699,-163812,-722471,-118604,-171257,348263,51747,338440,359142,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,-0.0174978498815,-0.0201773471975,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-24T00:00:00.000+09:00",20500,20650,19600,19600,1204999,-0.055421686747,-0.0862470862471,-0.0531400966184,34.9370314939,21223.6274272,21692.8555338,-469.228106622,-402.478948474,-66.7491581477,21405,22350,1052.55156448,0.0291013947975,0.116623092153,-0.145210526099,,,,,"2024-06-25T06:52:20.000+09:00",-7740,-158265,0,-0.0244897959184,-0.0270408163265,-0.17193877551,0,-0.0120481927711,0.0506024096386,-0.0843260920346,-0.123042505593,-0.0239402095215,-0.0205346402283,-0.00340556929325,0.0537016104326,23.8852741403,"train",23088.3333333,-0.151086407276,0.915673907965,0.848913592724,1114680.6,1442650.8,0.835267273272,730092148,0.364615955573,22653.1586438,20156.8413562,-0.223065136399,221413,189145,-521358,-253185,-331637,140203,27248,120054,358758,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,-0.0484072556235,-0.0423451155061,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-25T00:00:00.000+09:00",19050,19300,18410,19120,1227416,-0.0244897959184,-0.124942791762,-0.0895238095238,32.7132631957,20899.9924384,21502.2736424,-602.281204028,-442.439399585,-159.841804443,21311,22239.4,1062.36930987,0.0292162764021,0.149392614921,-0.136922906439,,,,,"2024-06-26T06:52:20.000+09:00",658,91921,0,-0.00627615062762,-0.0261506276151,-0.162656903766,0,-0.0280612244898,0.0454081632653,-0.102810755009,-0.140264575483,-0.0315000629722,-0.0231401359616,-0.00835992701061,0.0555632484244,23.8789118912,"train",23010.3333333,-0.169068969014,0.897189244991,0.830931030986,1166319.6,1451283.25,0.845745308505,728864732,0.283820784123,22902.8530083,19719.1469917,-0.188191682458,404662,436569,-394143,-406304,-479672,36425,-17382,21990,330724,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.0279838079919,-0.025048309085,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-26T00:00:00.000+09:00",19390,19490,18860,19000,653097,-0.00627615062762,-0.136363636364,-0.101654846336,32.1621094654,20607.6859094,21316.9200393,-709.23412987,-495.798345642,-213.435784228,21203.5,22112.4,1031.48578774,0.0291006881116,0.177738424827,-0.48351077704,,,,,"2024-06-27T06:52:20.000+09:00",1491,-52735,0,-0.0184210526316,-0.0452631578947,-0.156315789474,0,0.0141213389121,0.032949790795,-0.10392152239,-0.140753604313,-0.0373281120984,-0.0260946497706,-0.0112334623278,0.0542887256705,23.2416752006,"train",22937.8333333,-0.171674162773,0.89607847761,0.828325837227,930911.4,1444992.05,0.451972728847,728211635,0.235505413334,23087.8383454,19319.1616546,-0.0846879901802,497965,557442,-369562,-516322,-594676,1405,-31273,-3760,339374,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.0126415138246,-0.00643054676059,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-27T00:00:00.000+09:00",18750,18970,18650,18650,482188,-0.0184210526316,-0.12441314554,-0.178414096916,30.5456326167,20306.5034618,21119.3704067,-812.866944933,-559.2120655,-253.654879432,21001,21987.4,982.808231473,0.0230017285677,0.1961643983,-1.00835788761,,,,,"2024-06-28T06:52:20.000+09:00",-4718,3573,0,0.0058981233244,0,-0.172654155496,0,-0.0131578947368,0.0168421052632,-0.11194705014,-0.151786932516,-0.0435853589776,-0.0299845611528,-0.0136007978248,0.0526974923042,22.9196907837,"train",22772,-0.181011768839,0.88805294986,0.818988231161,867152.6,1061316,0.454330284289,727729447,-0.0862998390677,23060.8242643,18941.1757357,-0.0706797518339,220830,425558,-245352,-242202,-462269,-143637,-29508,-17398,340275,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.0155593560287,-0.0143004997413,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-28T00:00:00.000+09:00",18600,19330,18500,18760,647659,0.0058981233244,-0.0959036144578,-0.133487297921,31.707370423,20068.5798523,20944.6022285,-876.022376165,-622.574127633,-253.448248532,20856.5,21873.6,971.893357796,0.0216019078222,0.216122694504,-0.655818145048,,,,,"2024-07-01T06:52:20.000+09:00",1153,-33847,0,0.0165245202559,-0.0309168443497,-0.181769722814,0,-0.00268096514745,0.0445040214477,-0.100520221514,-0.142345110087,-0.0466962887081,-0.0331862541382,-0.0135100345699,0.0518066821853,23.2206018249,"train",22593,-0.169654317709,0.899479778486,0.830345682291,843071.8,1026059.3,0.631210106472,728377106,0.00821706893549,23110.281489,18602.718511,0.0348927989991,67910,429780,-160413,-108778,-469846,-225429,2388,-27369,342620,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.000955701106485,0.00376374068563,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-01T00:00:00.000+09:00",18770,19910,18770,19070,1107917,0.0165245202559,-0.0270408163265,-0.110955710956,35.0067371853,19914.9521827,20805.7428041,-890.790621419,-676.21742639,-214.573195029,20737.5,21783,984.615260811,0.0221845271685,0.228038842059,0.117086325271,,,,,"2024-07-02T06:52:20.000+09:00",17001,-75902,0,-0.023597273204,-0.0251704247509,-0.155742003146,0,0.000533049040512,0.0607675906183,-0.0804098854732,-0.12454666483,-0.0467116214693,-0.0354597496796,-0.0112518717897,0.0516316340226,23.7738639324,"train",22438.3333333,-0.150115130357,0.919590114527,0.849884869643,823655.4,1040567.2,1.06472412354,729485023,0.100632616519,23101.9777436,18373.0222564,0.147385135151,-67728,268301,-180319,53268,-288223,-226797,-425,-31433,340310,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,0.0142048570895,0.00854060706753,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-02T00:00:00.000+09:00",19070,19110,18600,18620,461057,-0.023597273204,-0.0261506276151,-0.131934731935,32.5485028526,19715.72877,20643.8359298,-928.107159764,-726.595373065,-201.511786699,20596,21693.4,950.714170753,0.0224800565288,0.243848739197,-0.974976218463,,,,,"2024-07-03T06:52:20.000+09:00",-1039,-62821,0,-0.0257787325456,-0.0134264232009,-0.173469387755,0,0,0.0267435762979,-0.0959409594096,-0.141674426323,-0.049844638011,-0.0390223078982,-0.0108223301127,0.0510587631983,22.8732685095,"train",22290.3333333,-0.164660316131,0.90405904059,0.835339683869,670383.6,1030130.25,0.447571557092,729023966,0.0792736161277,23107.1543162,18084.8456838,0.10655544201,85434,106330,-97176,-82106,-138071,-310416,-6029,-6045,338287,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,-0.0152351449086,-0.00324668594081,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-03T00:00:00.000+09:00",18550,18650,18010,18140,728001,-0.0257787325456,-0.0452631578947,-0.132057416268,30.1189576141,19473.3089592,20458.3666016,-985.057642402,-778.287826933,-206.76981547,20458,21578.2,928.520301413,0.0224858481585,0.266255893141,-0.507165965139,,,,,"2024-07-04T06:52:20.000+09:00",-14885,145510,0,0.0281146637266,-0.0137816979052,-0.134509371555,0,-0.00375939849624,0.0343716433942,-0.113305308437,-0.159336738004,-0.0543030673871,-0.0429045108563,-0.0113985565309,0.0511863451716,23.3039324245,"train",22154.3333333,-0.181198561606,0.886694691563,0.818801438394,685364.4,1025109.3,0.710169149768,728295965,0.0845598610802,23181.5315309,17734.4684691,0.0744495751801,93929,25744,-4814,-106688,-60212,-429462,13826,17730,359970,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0305074855213,-0.0332373726392,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-04T00:00:00.000+09:00",18220,18800,18220,18650,757968,0.0281146637266,0,-0.118203309693,35.6178249228,19346.6460424,20324.41352,-977.767477604,-818.183757067,-159.583720537,20333,21501.2,909.340279884,0.0234161359131,0.276695770474,-0.377930549512,,,,,"2024-07-05T06:52:20.000+09:00",-3988,185267,0,-0.0252010723861,-0.0466487935657,-0.158713136729,0,0.00441014332966,0.03197353914,-0.0827718487188,-0.132606552192,-0.0524272105954,-0.0438704427382,-0.00855676785722,0.0487581919509,23.3719978725,"train",21991,-0.151925787822,0.917228151281,0.848074212178,740520.4,964251.9,0.786068453689,729053933,0.0267831466031,23146.0275505,17519.9724495,0.200856111472,155629,203100,156496,-174544,-220565,-591130,18151,16226,360030,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,0.0170445530255,0.0224813662741,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-05T00:00:00.000+09:00",18630,18750,18170,18180,572175,-0.0252010723861,-0.0309168443497,-0.154418604651,33.0377258885,19167.1620359,20165.5680741,-998.406038203,-854.228213294,-144.177824909,20167,21420.8,885.815974178,0.0231731530592,0.288411365538,-0.699064338416,,,,,"2024-07-08T06:52:20.000+09:00",662,-112039,0,0.0225522552255,-0.0528052805281,-0.203520352035,0,-0.00107238605898,0.0310991957105,-0.0985272970695,-0.151292201972,-0.0549178238835,-0.0469872504562,-0.00793057342732,0.0487247510549,23.0652775355,"train",21849,-0.167925305506,0.901472702931,0.832074694494,725423.6,956742.45,0.598044959749,728481758,-0.040660106594,23075.1960044,17258.8039956,0.158379284444,20297,58717,5789,8002,-21291,-380434,-25369,-33802,312478,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.038401352746,-0.0331457923585,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-08T00:00:00.000+09:00",18180,18590,18090,18590,509434,0.0225522552255,-0.0251704247509,-0.129274004684,37.3042827566,19078.3678765,20048.8593279,-970.491451342,-877.480860904,-93.010590438,20029,21354.6,858.257690308,0.0241179513416,0.292814502315,-0.801342027284,,,,,"2024-07-09T06:52:20.000+09:00",-5352,194846,0,-0.0118343195266,-0.0467993544917,-0.345346960732,0,0,0.027502750275,-0.0718458235558,-0.129461567999,-0.0522050269683,-0.0472017676656,-0.00500325930275,0.046167707924,22.9714346653,"train",21738,-0.144815530408,0.928154176444,0.855184469592,605727,952663.15,0.534747250379,728991192,0.0169225082339,22961.3908334,17096.6091666,0.254637072318,-219520,-126048,-189515,273934,160454,-173334,-52539,-34384,304071,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.0241139745842,0.00865238620052,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-09T00:00:00.000+09:00",18880,18950,18340,18370,504619,-0.0118343195266,-0.0134264232009,-0.127315914489,35.9795549901,18969.3882032,19924.4993777,-955.111174441,-893.006923611,-62.1042508299,19895,21258,840.524998143,0.0240885462955,0.299381423235,-0.792603910987,,,,,"2024-07-10T06:52:20.000+09:00",-7239,-112350,0,-0.0261295590637,-0.0239520958084,-0.274360370169,0,0.0155997848306,0.0328133405056,-0.0766524252325,-0.13585473704,-0.051992987177,-0.0486122440725,-0.00338074310451,0.0457553074656,22.9500331464,"train",21633.3333333,-0.150847457627,0.923347574768,0.849152542373,614439.4,946422.55,0.533185731891,728486573,0.0236279767425,22873.0967076,16916.9032924,0.243963989468,-180045,-62379,43576,222860,84401,-418728,-55513,-33258,295046,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.0152005924117,-0.0131726648663,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-10T00:00:00.000+09:00",18380,18410,17810,17890,717351,-0.0261295590637,-0.0137816979052,-0.173672055427,33.208645459,18803.3284796,19773.7957201,-970.467240408,-908.49898697,-61.9682534378,19707,21171.8,823.344641133,0.0230397725398,0.303030828167,-0.383142097343,,,,,"2024-07-11T06:52:20.000+09:00",-6358,-48088,0,-0.00614868641699,-0.0396869759642,-0.246506428172,0,0.000544365813827,0.0326619488296,-0.0922007408535,-0.155008076781,-0.0542463521749,-0.050782503464,-0.00346384871089,0.0460226182858,23.2753177161,"train",21509,-0.168255149007,0.907799259146,0.831744850993,612309.4,931668.05,0.769964151932,727769222,-0.0688308995892,22692.9142653,16721.0857347,0.195738082455,-272392,-307604,-180150,272897,358294,-199439,-14552,-62180,295396,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.0263422968243,-0.023956201866,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-11T00:00:00.000+09:00",17940,18290,17770,17780,644163,-0.00614868641699,-0.0466487935657,-0.204474272931,32.5892373489,18645.8933289,19626.1071482,-980.213819267,-922.84195343,-57.3718658371,19478.5,21082.4,801.677166766,0.0210058873117,0.291365047918,-0.510622838861,,,,,"2024-07-12T06:52:05.000+09:00",1441,38256,0,-0.0314960629921,-0.0483689538808,-0.252530933633,0,0.00279485746227,0.0290665176076,-0.0871987062659,-0.156642507494,-0.0551301360668,-0.0519033719589,-0.00322676410783,0.0450887045425,23.1615365878,"train",21390.3333333,-0.168783406835,0.912801293734,0.831216593165,589548.4,821222.8,0.784394929123,727125059,-0.291016152986,22316.1770429,16640.8229571,0.200723518868,34974,-246703,-30348,-26414,308584,-305495,-24562,-77097,251357,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.0142937636313,0.000991258839544,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-12T00:00:00.000+09:00",17380,17590,17200,17220,661488,-0.0314960629921,-0.0528052805281,-0.210091743119,29.5658352922,18426.5251245,19447.8769891,-1021.35186459,-942.543935662,-78.8079289297,19249.5,20978.8,785.843083426,0.0212783995723,0.289893280799,-0.385565011241,,,,,"2024-07-15T06:52:09.000+09:00",-25,14092,0,0.0290360046458,-0.027293844367,-0.19918699187,0,-0.0224971878515,0.0219347581552,-0.105431309904,-0.179171353938,-0.0593119549705,-0.0547354201894,-0.00457653478105,0.0456354868424,23.1560738999,"train",21269.8333333,-0.190402682986,0.894568690096,0.809597317014,607411,788014,0.839436862797,726463571,-0.261137873185,22039.6503544,16459.3496456,0.136309922005,-7279,-89955,234730,39419,115818,-546576,-35549,-43438,233831,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,-0.0196157994474,-0.0290911452286,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-15T00:00:00.000+09:00",17250,17750,17080,17720,698134,0.0290360046458,-0.0467993544917,-0.173892773893,35.334325741,18317.8289515,19319.886101,-1002.05714951,-954.446578432,-47.6105710776,19063,20884.2,777.568577467,0.0229952753094,0.280444727683,-0.3072086594,,,,,"2024-07-16T06:52:09.000+09:00",-3339,244862,0,0.0118510158014,-0.084085778781,-0.190180586907,0,0.00174216027875,0.0389082462253,-0.0704506111315,-0.151511669109,-0.0565495005366,-0.0538626737264,-0.00268682681025,0.0438808452295,23.2386155646,"train",21171.8333333,-0.16303894325,0.929549388868,0.83696105675,645151,797303.5,0.875618882897,727161705,-0.182184575886,21736.0589219,16389.9410781,0.248789675193,145110,57026,388424,-121540,-37180,-496586,-28700,-38341,15896,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,0.0276639360423,0.0260843483079,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-16T00:00:00.000+09:00",17720,17990,17320,17930,536075,0.0118510158014,-0.0239520958084,-0.179405034325,37.6442066639,18258.1629589,19216.931575,-958.768616045,-955.310985954,-3.45763009116,18867,20795.8,769.885107648,0.0226278988483,0.252969441627,-0.736983839381,,,,,"2024-07-17T06:52:19.000+09:00",2275,-27834,0,-0.0418293363079,-0.107083100948,-0.209146681539,0,0,0.0378103837472,-0.0496634335082,-0.137806672501,-0.053472873176,-0.0532800326801,-0.000192840495882,0.0429383774483,22.9862599223,"train",21085.6666667,-0.149659326241,0.950336566492,0.850340673759,651442.2,775646.2,0.691133405927,727697780,-0.215193086745,21253.3872276,16480.6127724,0.303678131284,14044,-52614,427906,-3958,81766,-451576,-11906,-33490,-50803,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,0.0100439048021,0.0274100627951,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-17T00:00:00.000+09:00",17900,17900,17170,17180,496078,-0.0418293363079,-0.0396869759642,-0.219090909091,33.0971254603,18092.2917345,19066.0477546,-973.756020129,-958.999992789,-14.7560273397,18626,20675.4,769.17902853,0.0233361279418,0.216586614841,-0.956454947133,,,,,"2024-07-18T06:52:19.000+09:00",7559,-78223,0,-0.0151338766007,-0.0669383003492,-0.147264260768,0,-0.00167317345231,0.0407138873397,-0.0776334156555,-0.169060816236,-0.0566796286455,-0.0558207213498,-0.000858907295676,0.0447717711601,22.8659896471,"train",20973.6666667,-0.18087760843,0.922366584344,0.81912239157,607187.6,708943.2,0.699742941324,727201702,-0.399502386087,20643.071144,16608.928856,0.141559494742,-307127,-124690,150892,287468,130389,-166205,-2703,-31589,-79799,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,-0.0338742476679,-0.0296808387912,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-18T00:00:00.000+09:00",16510,16950,16260,16920,739003,-0.0151338766007,-0.0483689538808,-0.205633802817,31.669002148,17911.93916,18907.0812543,-995.142094324,-966.228413096,-28.9136812278,18407,20547.8,779.951955064,0.0229075518204,0.189094849852,0.149577275982,,,,,"2024-07-19T06:52:19.000+09:00",8546,250149,0,-0.0100472813239,-0.088061465721,-0.141252955083,0,-0.0389988358556,0.0401629802095,-0.0807844841636,-0.176554180983,-0.0588145445818,-0.0571056981735,-0.00170884640826,0.0460964512449,23.2493088927,"train",20880.6666667,-0.189681044667,0.919215515836,0.810318955333,626155.6,705844.25,1.04697743164,726462699,-0.39686595166,20147.3344506,16666.6655494,0.0727832660343,-273567,-251515,130440,224707,213941,-160309,-486,-14265,-92534,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.00847257930074,-0.00677853967445,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-19T00:00:00.000+09:00",16800,16920,16430,16750,408042,-0.0100472813239,-0.027293844367,-0.192771084337,30.7351648083,17733.1792892,18747.2974577,-1014.11816847,-975.806364172,-38.3118043015,18207,20420.8,759.241101131,0.0226600838466,0.16731397853,-1.21469027245,,,,,"2024-07-22T06:52:20.000+09:00",-7331,48302,0,-0.0310447761194,-0.0835820895522,-0.160597014925,0,-0.00709219858156,0.0289598108747,-0.0800241665294,-0.179757893912,-0.060544368267,-0.0582570963685,-0.0022872718986,0.0453278269332,22.6452789267,"train",20789.8333333,-0.194317735432,0.919975833471,0.805682264568,575466.4,687843.2,0.593219501189,726054657,-0.381081763983,19730.1428035,16683.8571965,0.0217126074436,-169258,-214593,183949,138304,180651,-194668,9800,11859,-92750,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.000181620901414,-0.0176340919454,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-22T00:00:00.000+09:00",16600,16600,16040,16230,511983,-0.0310447761194,-0.084085778781,-0.17193877551,28.0140214732,17501.920937,18560.8309793,-1058.91004231,-992.427099799,-66.4829425115,18038.5,20278.4,755.723879621,0.0207830607347,0.178779273289,-0.705753702649,,,,,"2024-07-23T06:52:20.000+09:00",-316,147222,0,-0.0135551447936,-0.00800985828712,-0.0708564386938,0,-0.0089552238806,0.0334328358209,-0.100257781966,-0.199640997317,-0.0652439952132,-0.061147695613,-0.00409629960022,0.046563393692,22.840663361,"train",20695.3333333,-0.215765228876,0.899742218034,0.784234771124,538236.2,653192.4,0.783816529402,725542674,-0.34824915293,19650.9549606,16426.0450394,-0.0607908574744,-174004,-443804,-244525,136762,388691,223742,35921,33032,-71126,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,-0.0196155301277,-0.00840745591475,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-23T00:00:00.000+09:00",16500,16650,15890,16010,522853,-0.0135551447936,-0.107083100948,-0.162656903766,26.9277942733,17272.394639,18371.8805364,-1099.4858974,-1013.83885932,-85.6470380803,17883,20149.6,756.029316791,0.0205150231346,0.196667281506,-0.625042269153,,,,,"2024-07-24T06:52:19.000+09:00",211,77436,0,0.00124921923798,-0.0387257963773,-0.0836976889444,0,0.0166358595194,0.0468268638324,-0.104736341777,-0.205443284234,-0.0686749467458,-0.0633253503635,-0.00534959638228,0.0472223183505,22.8480244389,"train",20575.5,-0.221890112026,0.895263658223,0.778109887974,535591.8,617964.25,0.846089397566,725019821,-0.311094937935,19641.5004976,16124.4995024,-0.0325560051232,-212651,-478210,-486873,212340,430239,458335,26444,24085,-48708,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0174559810489,-0.016221943154,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-24T00:00:00.000+09:00",15800,16230,15780,16030,428946,0.00124921923798,-0.0669383003492,-0.156315789474,27.2041343853,17081.2570022,18198.4079041,-1117.15090184,-1034.50126782,-82.6496340194,17734.5,20025.2,734.170079877,0.0206233940412,0.209205092106,-1.13014581275,,,,,"2024-07-25T06:52:19.000+09:00",13,74445,0,-0.0374298190892,-0.0205864004991,-0.110417966313,0,-0.0131168019988,0.0281074328545,-0.0961120978883,-0.19950861914,-0.0696912602523,-0.0645353255037,-0.00515593474856,0.0457997554509,22.6513035616,"train",20472.6666667,-0.21700478687,0.903887902112,0.78299521313,522165.4,606756.7,0.706948930271,725448767,-0.227675112611,19589.573853,15879.426147,0.0405843284179,-459984,-367450,-774000,435796,328979,757450,21656,36218,-39821,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.00686507050082,-0.00137354587063,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-25T00:00:00.000+09:00",15710,15710,15320,15430,562616,-0.0374298190892,-0.088061465721,-0.172654155496,24.2422349657,16827.2174634,17993.3406519,-1166.1231885,-1060.82565196,-105.297536537,17573.5,19875.8,732.443645601,0.0214900545686,0.234126881807,-0.310500609656,,,,,"2024-07-26T06:52:19.000+09:00",19521,119992,0,-0.0051847051199,0.0168502916397,-0.0926766040181,1,-0.0199625701809,0.024329382408,-0.121973425897,-0.223679046881,-0.0755750608228,-0.0687508523628,-0.00682420845993,0.0474688039923,22.8844215595,"train",20359,-0.242104229088,0.878026574103,0.757895770912,486888,610778.1,0.921146321389,724886151,-0.232760146443,19630.7143787,15516.2856213,-0.0209714704932,-269954,-440191,-735309,269518,433502,735462,-719,32799,-42337,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-0.0200086331001,-0.0166008353619,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-26T00:00:00.000+09:00",15440,15550,15150,15350,451411,-0.0051847051199,-0.0835820895522,-0.181769722814,23.8690755417,16599.9532383,17797.5376407,-1197.58440238,-1088.17740204,-109.407000341,17403,19712.8,708.697670915,0.0212349671119,0.252387759519,-0.942759805906,,,,,"2024-07-29T06:52:19.000+09:00",13041,43755,0,0.0488599348534,-0.05667752443,-0.106840390879,0,0.000648088139987,0.0259235255995,-0.117968166408,-0.221318128323,-0.0780185278427,-0.0708910359638,-0.00712749187889,0.0461692293756,22.6590042649,"train",20241.5,-0.241656991824,0.882031833592,0.758343008176,495561.8,600965.7,0.751142702487,724434740,-0.328002579848,19599.1520895,15206.8479105,0.0325915700781,-302475,-611427,-857258,296348,588283,863461,6133,20418,-44963,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.0130241532227,-0.00552335228718,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-29T00:00:00.000+09:00",15360,16100,15250,16100,479418,0.0488599348534,-0.00800985828712,-0.155742003146,34.1091441436,16523.0373555,17671.7941117,-1148.75675626,-1100.29327289,-48.4634833727,17254.5,19579.8,718.790694421,0.0241983883118,0.246395289632,-0.820442865449,,,,,"2024-07-30T06:52:19.000+09:00",8108,44719,0,-0.044099378882,-0.244099378882,-0.150310559006,0,0.000651465798046,0.0553745928339,-0.066910081428,-0.177723980837,-0.0713513513205,-0.0683411970737,-0.00301015424675,0.0446453847466,22.7669026983,"train",20135.6666667,-0.200423791945,0.933089918572,0.799576208055,489048.8,569540.75,0.841762419985,724914158,-0.401276379258,19380.2137625,15128.7862375,0.228444153588,-303031,-496477,-1009303,263002,455219,967184,41115,41412,1719,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,0.0365498210132,0.035782548826,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-30T00:00:00.000+09:00",15810,15850,15370,15390,327069,-0.044099378882,-0.0387257963773,-0.173469387755,29.9958921672,16348.7239162,17502.7723257,-1154.04840951,-1111.04430021,-43.0041092977,17093,19426.6,719.591359105,0.0252432964221,0.254653065916,-1.96664455349,,,,,"2024-07-31T06:52:19.000+09:00",-5299,-63802,0,0.0201429499675,-0.133853151397,-0.0961663417804,0,-0.0180124223602,0.0298136645963,-0.09963142807,-0.207787260766,-0.0749869012027,-0.0721926120995,-0.00279428910316,0.0467570733662,22.3393996638,"train",20019.6666667,-0.231255931667,0.90036857193,0.768744068333,449892,562841.35,0.581103360654,724587089,-0.394149879002,19269.3924278,14916.6075722,0.108756220108,-289085,-516625,-1109828,223470,444632,1041038,68835,75190,32527,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,-0.0342133895779,-0.0388889183565,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-31T00:00:00.000+09:00",15250,15770,15050,15700,456390,0.0201429499675,-0.0205864004991,-0.134509371555,33.7523048185,16248.9202368,17369.2336349,-1120.31339813,-1112.89811979,-7.41527833399,16971,19289.6,719.62054774,0.0257116207974,0.25942635148,-0.802556073421,,,,,"2024-08-01T06:52:19.000+09:00",5731,117476,0,-0.000636942675159,-0.141401273885,-0.153503184713,0,-0.00909681611436,0.046783625731,-0.0748924636144,-0.186089913736,-0.0713575412821,-0.0708852305602,-0.00047231072191,0.0458357036777,22.6925189776,"train",19894.6666667,-0.210843777227,0.925107536386,0.789156222773,455380.8,549260.8,0.830916752115,725043479,-0.296078474925,19172.3623055,14769.6376945,0.211315125903,-274319,-425762,-1225506,195175,347662,1165324,80533,79295,21744,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,0.00827379552607,0.0209267465288,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-01T00:00:00.000+09:00",16410,16650,15630,15690,639564,-0.000636942675159,0.0168502916397,-0.158713136729,33.6895037009,16162.932508,17244.8459582,-1081.9134502,-1106.70118588,24.7877356737,16823,19150.4,741.076222902,0.0244903527206,0.252829947253,0.893967540122,,,,,"2024-08-02T06:52:19.000+09:00",-1184,-51269,0,-0.0771191841938,-0.152963671128,-0.122370936902,0,0.0452229299363,0.0649681528662,-0.0673482731974,-0.180695964575,-0.0689556054941,-0.0705354484306,0.0015798429365,0.047232391517,23.029320819,"train",19767.8333333,-0.206286306879,0.932651726803,0.793713693121,470770.4,543340.6,1.17709591369,724403915,-0.427910043902,18949.6791013,14696.3208987,0.23362224717,-52805,-279328,-1217737,41355,227056,1183083,11445,53576,-4987,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.00315977994674,-0.0135610539869,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-02T00:00:00.000+09:00",15270,15270,14480,14480,599179,-0.0771191841938,-0.05667752443,-0.203520352035,27.1152360527,15904.0198145,17040.0425539,-1136.02273943,-1112.56549659,-23.4572428445,16638,18995,774.570778409,0.0285576554567,0.271877388697,0.503784811305,,,,,"2024-08-05T06:52:19.000+09:00",10969,-70037,0,-0.15953038674,-0.0476519337017,-0.0794198895028,0,-0.0267686424474,0.0503505417463,-0.129703089314,-0.237694130034,-0.0784546090768,-0.0768346337422,-0.00161997533457,0.0534924570724,22.8838393299,"train",19624.1666667,-0.262134273218,0.870296910686,0.737865726782,500324,544690.8,1.10003510248,723804736,-0.429328161959,18899.7479966,14376.2520034,0.0229353572391,-106726,-320876,-1236851,114763,263047,1147799,-3335,65722,54561,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,-0.0405814980672,-0.0350801690376,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-05T00:00:00.000+09:00",14180,14200,11700,12170,1110343,-0.15953038674,-0.244099378882,-0.345346960732,19.3513987908,15329.5552276,16679.298661,-1349.74343339,-1160.00108395,-189.742349444,16317,18824.4,917.815722808,0.0422048988632,0.345249139923,3.27593896018,,,,,"2024-08-06T06:52:19.000+09:00",35776,344734,0,0.0953163516845,0.179129005752,0.0649137222679,1,-0.0207182320442,0.172651933702,-0.254152111295,-0.353498650687,-0.110907430846,-0.0953164407517,-0.015590990094,0.0754162467386,23.3269087206,"train",19437.8333333,-0.373901412194,0.745847888705,0.626098587806,626509,574736.25,1.93191746649,722694393,-0.547799012156,19133.7151081,13500.2848919,-0.236141185902,10114,-112617,-995872,16370,101030,907760,-16138,22042,58145,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.0718535028121,-0.0465487230035,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-06T00:00:00.000+09:00",12370,13390,12370,13330,862132,0.0953163516845,-0.133853151397,-0.274360370169,30.1649248576,15021.9313465,16431.2024639,-1409.27111746,-1209.85509065,-199.416026805,16065,18671,939.400314036,0.0491340258226,0.365541468437,1.54846034608,,,,,"2024-08-07T06:52:19.000+09:00",26189,252148,0,0.0112528132033,0.0637659414854,-0.0810202550638,1,0.0164338537387,0.0838126540674,-0.170245876128,-0.286058593541,-0.10572176425,-0.0907618222543,-0.0149599419959,0.0704726417131,23.1649360834,"train",19285.8333333,-0.308819081364,0.829754123872,0.691180918636,733521.6,592611.9,1.45480035079,723556525,-0.415959247528,19001.2118452,13128.7881548,0.0342638501282,-7982,1775,-1045674,-15991,-12405,944232,32357,17098,82883,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,0.0623045354202,0.0351525974894,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-07T00:00:00.000+09:00",13150,13740,13100,13480,517694,0.0112528132033,-0.141401273885,-0.246506428172,31.4449771894,14784.7111393,16212.594874,-1427.88373468,-1253.46081946,-174.422915227,15844.5,18517.6,918.014577319,0.0493721026017,0.380719241801,-0.376799208211,,,,,"2024-08-08T06:52:19.000+09:00",-13066,10567,0,-0.0140949554896,0.0867952522255,-0.10237388724,1,-0.013503375844,0.0480120030008,-0.14923159456,-0.272043893377,-0.105926093077,-0.0929867076748,-0.0129393854026,0.0681019716112,22.6661019977,"train",19139.6666667,-0.295703512775,0.85076840544,0.704296487225,745782.4,582629.05,0.888548210907,724074219,-0.317097388124,18860.6530134,12828.3469866,0.108027180729,-282747,-329304,-1247206,203415,271287,1078317,82575,67764,151688,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.00708868115667,-0.0101288779561,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-08T00:00:00.000+09:00",13000,13440,12970,13290,268864,-0.0140949554896,-0.152963671128,-0.252530933633,30.6779211867,14554.7555794,15996.1063648,-1441.35078539,-1291.03881264,-150.311972749,15620,18329.4,888.870678939,0.0493491285729,0.393638852354,-1.59798974696,,,,,"2024-08-09T06:52:05.000+09:00",-9449,36689,0,0.0376222723853,0.0933032355154,-0.113619262603,1,-0.0356083086053,0.0348664688427,-0.149167733675,-0.274935349766,-0.108453783702,-0.0971436277385,-0.0113101559631,0.0668826695966,21.9967281065,"train",18979.5,-0.299770805343,0.850832266325,0.700229194657,671642.4,563864.1,0.476824114179,723805355,-0.294370930868,18694.3194369,12545.6805631,0.121054342622,-625119,-684931,-1655965,504040,563715,1438214,119490,130087,202197,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,-0.00954739493659,-0.00973981080797,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-09T00:00:00.000+09:00",13800,14120,13630,13790,530544,0.0376222723853,-0.0476519337017,-0.19918699187,35.1603899325,14437.1008749,15832.6910785,-1395.59020364,-1311.94909084,-83.6411127945,15448.5,18172.2,884.665630444,0.0503549995684,0.398852876809,-0.146023662098,,,,,"2024-08-12T06:52:05.000+09:00",-10663,32114,0,0.0406091370558,0.0195794053662,-0.103698332125,1,0.038374717833,0.0368698269375,-0.107356701298,-0.241148567592,-0.101203060452,-0.095137715072,-0.00606534538031,0.064152692563,22.7133571451,"train",18817.6666667,-0.267178006483,0.892643298702,0.732821993517,657915.4,557316.9,0.951961083542,724335899,-0.190885293448,18529.3393337,12367.6606663,0.230836337055,-680036,-571535,-1718431,593070,465902,1497883,80146,100579,198578,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,0.0252236225474,0.0119272315952,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-12T00:00:00.000+09:00",13900,14680,13830,14350,580502,0.0406091370558,0.179129005752,-0.190180586907,39.8514757186,14423.7007403,15722.8621098,-1299.16136946,-1309.39154657,10.2301771091,15280,18030.2,885.046656841,0.0508609812282,0.383563689804,0.160944388793,,,,,"2024-08-13T06:52:05.000+09:00",-9658,22467,0,-0.0118466898955,0.0508710801394,-0.133101045296,1,0.00797679477883,0.0616388687455,-0.0608638743455,-0.204113099134,-0.0905338933419,-0.0912467976701,0.00071290432816,0.0616757252154,22.8431537467,"train",18677.6666667,-0.231702746596,0.939136125654,0.768297253404,551947.2,551435.3,1.05271098894,724916401,-0.203587256746,18210.4265901,12349.5734099,0.341320031162,-316212,-655630,-1708528,298876,553793,1498733,9156,93058,189544,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,0.0290693233464,0.0297644553976,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-13T00:00:00.000+09:00",14510,14510,14010,14180,300660,-0.0118466898955,0.0637659414854,-0.209146681539,38.9306649699,14386.2083187,15608.5760275,-1222.36770884,-1291.98677902,69.6190701832,15092.5,17884.8,857.543324209,0.0506336882089,0.357653086843,-1.26653042729,,,,,"2024-08-14T06:52:05.000+09:00",-3529,3901,0,0.0331452750353,0.0345557122708,-0.140338504937,1,0.011149825784,0.0348432055749,-0.0604604936227,-0.207147969225,-0.0862036466034,-0.0911133130479,0.00490966644451,0.0604755517778,22.1733231375,"train",18529.8333333,-0.234747569235,0.939539506377,0.765252430765,439652.8,539664.55,0.557123865186,724615741,-0.285551367048,17791.4396066,12393.5603934,0.330952126944,-59713,-736662,-1729722,81320,661026,1523492,-39825,57905,174278,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.0130688569504,-0.00167482945443,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-14T00:00:00.000+09:00",14700,14850,14510,14650,446632,0.0331452750353,0.0867952522255,-0.147264260768,42.8615305664,14426.7916543,15537.5703959,-1110.77874158,-1255.74517153,144.966429949,14966,17759.8,844.14737248,0.0509369650218,0.337756078167,-0.477676733551,,,,,"2024-08-16T06:52:05.000+09:00",-2006,51818,0,-0.00819112627986,-0.0266211604096,-0.0853242320819,0,0.0366713681241,0.0239774330042,-0.0211145262595,-0.175103323236,-0.0758210745108,-0.0857163939613,0.00989531945044,0.0576209810566,22.6016858829,"train",18398.1666667,-0.203725008832,0.97888547374,0.796274991168,425440.4,537192.25,0.831419291697,725062373,-0.199121357391,17493.4287329,12438.5712671,0.437485873314,-78890,-367678,-1490194,90253,352740,1300668,-25705,-7701,175576,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,0.0243716721362,0.0174953521736,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-16T00:00:00.000+09:00",14990,15090,14320,14530,653779,-0.00819112627986,0.0933032355154,-0.141252955083,42.1161438051,14442.6698613,15462.9355517,-1020.26569041,-1208.64927531,188.383584896,14846.5,17627.4,838.851131588,0.0509011065725,0.318933652282,0.649988088312,,,,,"2024-08-19T06:52:05.000+09:00",-4319,-102093,0,-0.0323468685478,-0.036476256022,-0.13764624914,0,0.0232081911263,0.0525597269625,-0.0213181557943,-0.175715079932,-0.0702178727056,-0.0831830196358,0.0129651469302,0.0577323559249,22.9744954095,"train",18262.8333333,-0.20439508291,0.978681844206,0.79560491709,502423.4,532931.05,1.22676094778,724408594,-0.192717707103,17214.0242343,12478.9757657,0.433158023176,-57094,-87605,-1492055,57795,107548,1331821,-20595,-47027,169435,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0281306233493,-0.0204203141331,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-19T00:00:00.000+09:00",14520,14520,14010,14060,309363,-0.0323468685478,0.0195794053662,-0.160597014925,39.2379403049,14383.797575,15359.0143998,-975.21682479,-1161.9627852,186.745960415,14712,17478.6,816.076050761,0.0512157923774,0.301900495261,-1.14812602792,,,,,"2024-08-20T06:52:18.000+09:00",300,-6606,0,0.072546230441,-0.024893314367,-0.141536273115,0,-0.000688231245699,0.0350997935306,-0.0443175638934,-0.195587747302,-0.0693610828442,-0.0826431568424,0.0132820739982,0.0580423933685,22.1933597893,"train",18126.3333333,-0.224332922636,0.955682436107,0.775667077364,458187.2,527997.1,0.585917990837,724099231,-0.18517393372,16932.7800431,12491.2199569,0.353204732721,-77980,-134606,-1638444,78887,146843,1464075,-9897,-32138,154581,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,-0.0238677992805,-0.0210793345608,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-20T00:00:00.000+09:00",14250,15470,14250,15080,1499555,0.072546230441,0.0508710801394,-0.0708564386938,47.6062771416,14490.9056404,15338.3466664,-847.441026085,-1099.05843338,251.617407296,14654.5,17353.2,858.499189992,0.0537332932395,0.289023653983,3.24005618323,,,,,"2024-08-21T06:52:18.000+09:00",5162,216549,0,-0.0271883289125,-0.0928381962865,-0.175729442971,0,0.0135135135135,0.0867709815078,0.0290354498618,-0.130996012263,-0.0561963545149,-0.0728818589775,0.0166855044626,0.0569296545088,23.841803597,"train",18032.6666667,-0.163739879478,1.02903544986,0.836260120522,641997.8,577375.7,2.59719104909,725598786,0.0048592277091,16772.2485686,12536.7514314,0.600460462186,46112,-5354,-1270078,-44884,8980,1119022,-11853,-28710,127802,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,0.0642190044878,0.0597225845125,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-21T00:00:00.000+09:00",14810,14900,14480,14670,435520,-0.0271883289125,0.0345557122708,-0.0836976889444,44.9277869476,14518.4586188,15288.839506,-770.380887201,-1033.32292414,262.942036944,14587.5,17225.6,840.034962136,0.0539594693723,0.277596028034,-0.480583999834,,,,,"2024-08-22T06:52:18.000+09:00",5710,-84171,0,-0.0279481935924,-0.0518064076346,-0.156100886162,0,-0.0179045092838,0.0278514588859,0.00565552699229,-0.148360579602,-0.0525140345741,-0.0704378271401,0.017923792566,0.0572620969418,22.5778558697,"train",17927.1666667,-0.181688870708,1.00565552699,0.818311129292,668969.8,573009.05,0.760057803625,725163266,0.0125168180154,16612.2160295,12562.7839705,0.520373227356,66415,38523,-1212989,-55054,-28826,1064427,-23812,-31014,119179,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.0288570784257,-0.0175748980479,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-22T00:00:00.000+09:00",14700,14790,14180,14260,292363,-0.0279481935924,-0.0266211604096,-0.110417966313,42.3610729711,14478.6957543,15212.6291722,-733.933417851,-973.445022886,239.511605035,14499,17077.8,823.603893412,0.0542232419203,0.264379748253,-0.940847154216,,,,,"2024-08-23T06:52:18.000+09:00",-3340,-53165,0,-0.0182328190743,-0.0680224403927,-0.115007012623,0,0.00204498977505,0.0415814587594,-0.0164838954411,-0.164997833445,-0.0514679816165,-0.0682640268504,0.0167960452339,0.0577562337596,22.1509651541,"train",17812.3333333,-0.199431105788,0.983516104559,0.800568894212,638116,566179.9,0.51637827482,724870903,-0.0510318363474,16415.620985,12582.379015,0.437650687884,-97567,-153283,-1276027,107459,164049,1135738,-17193,-23626,115732,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.0303694024938,-0.0197416976379,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-23T00:00:00.000+09:00",14060,14100,13840,14000,227166,-0.0182328190743,-0.036476256022,-0.0926766040181,40.7703975526,14405.0502537,15122.8047891,-717.754535394,-922.306925388,204.552389994,14427.5,16910.8,794.775043882,0.0537966286326,0.260430297309,-1.07315852159,,,,,"2024-08-26T06:52:18.000+09:00",2213,8909,0,-0.0207142857143,-0.0164285714286,-0.0914285714286,0,-0.0140252454418,0.0182328190743,-0.0296309131866,-0.17212668827,-0.0512681810996,-0.0658790660991,0.0146108849996,0.0567696459916,21.8802489157,"train",17667.3333333,-0.207577072563,0.970369086813,0.792422927437,552793.4,549407.4,0.413474590987,724643737,-0.0220614065264,16306.1790572,12548.8209428,0.386223248628,-118214,-66474,-1118338,126874,78059,976378,-18852,-26967,109669,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,-0.0160242781517,-0.0179613153315,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-26T00:00:00.000+09:00",14200,14230,13600,13710,309430,-0.0207142857143,-0.024893314367,-0.106840390879,39.0108176065,14298.1194454,15018.1525825,-720.033137054,-881.852167721,161.819030667,14345.5,16749,783.005397891,0.0539294706059,0.258402420434,-0.765644428291,,,,,"2024-08-27T06:52:18.000+09:00",-5707,-56193,0,-0.00218818380744,-0.0277169948942,0.0072939460248,0,0.0142857142857,0.045,-0.0442996061483,-0.181443668279,-0.0525188283774,-0.0643218211321,0.0118029927547,0.0571119910934,22.1683679471,"train",17535,-0.218135158255,0.955700393852,0.781864841745,552806.8,542308.35,0.570579449865,724334307,-0.00925976891191,16198.9559612,12492.0440388,0.328563501558,-78100,38403,-988614,80333,-27380,848412,-4703,-25820,108343,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.0193521753315,-0.0123471129651,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-27T00:00:00.000+09:00",13710,13740,13390,13680,174514,-0.00218818380744,-0.0928381962865,-0.150310559006,38.8241478633,14203.0241461,14919.030169,-716.006022832,-848.682938743,132.676915911,14224.5,16593.6,752.076440898,0.0525518992213,0.237350107646,-1.12134318424,,,,,"2024-08-28T06:52:18.000+09:00",-6309,26765,0,0.0168128654971,-0.0526315789474,0.00292397660819,0,0,0.0255288110868,-0.0382790256248,-0.175585768007,-0.052339621552,-0.0620382265163,0.00969860496427,0.0549763480189,21.5934504382,"train",17405.5,-0.214041538594,0.961720974375,0.785958461406,287798.6,527063.15,0.331106433831,724159793,-0.0715630565332,15912.5933031,12536.4066969,0.338723369438,123987,-75408,-849009,-125707,83226,747029,-6720,-18493,67897,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.00105865367648,0.000211430167703,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-28T00:00:00.000+09:00",13720,13910,13430,13910,336976,0.0168128654971,-0.0518064076346,-0.0961663417804,41.1491990578,14157.9435083,14844.2871935,-686.343685219,-816.215088038,129.87140282,14150.5,16434.8,732.642409406,0.052057485987,0.226839798703,-0.606774516593,,,,,"2024-08-29T06:52:18.000+09:00",915,14202,0,-0.0445722501797,-0.11933860532,-0.0474478792236,0,0.00292397660819,0.0350877192982,-0.0169958658705,-0.153625234259,-0.049341745882,-0.0586782953298,0.00933654944785,0.0526701947811,22.2681302753,"train",17279.8333333,-0.195015384022,0.98300413413,0.804984615978,268089.8,527558.5,0.638746224352,724496769,-0.00856018811184,15755.4482858,12545.5517142,0.425075467499,106956,-25933,-722297,-99300,33813,653608,-8151,-11306,32683,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,0.0165971919822,0.020015689211,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-29T00:00:00.000+09:00",13390,13490,13170,13290,317267,-0.0445722501797,-0.0680224403927,-0.153503184713,37.0602697235,14024.4137378,14729.1548088,-704.741071018,-793.920284634,89.1792136164,14030,16260.6,733.167951591,0.0524887669189,0.210749044255,-0.641201235366,,,,,"2024-08-30T06:52:18.000+09:00",-295,-17929,0,0.0361173814898,-0.0895410082769,-0.0210684725357,0,-0.0373831775701,0.0230050323508,-0.0527441197434,-0.18268698572,-0.0530279210698,-0.0597381704014,0.00671024933156,0.0551668887578,22.1622661216,"train",17153,-0.225208418352,0.947255880257,0.774791581648,273070.6,520602.35,0.609422911748,724179502,-0.0829785920098,15508.4045454,12551.5954546,0.249730206702,33826,169796,-680469,-19041,-153880,634196,-15405,-24032,12405,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,-0.0343299672102,-0.0361001190322,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-30T00:00:00.000+09:00",13270,13770,13190,13770,267767,0.0361173814898,-0.0164285714286,-0.122370936902,41.8757520848,13985.2731627,14658.1063044,-672.833141703,-769.702856048,96.8697143446,13934,16110,722.22738362,0.0533116238851,0.182192742174,-0.730926451066,,,,,"2024-09-02T06:52:17.000+09:00",6864,75796,0,-0.0319535221496,-0.144517066086,-0.0232389251997,0,-0.00150489089541,0.0436418359669,-0.0117697717813,-0.145251396648,-0.0488622470373,-0.0558970846803,0.00703483764304,0.0524493379535,22.0281200704,"train",17030,-0.191426893717,0.988230228219,0.808573106283,281190.8,502012.5,0.533387116855,724447269,0.00431801996962,15203.3368347,12664.6631653,0.435399337862,31257,74063,-764947,-14327,-57975,691347,-16401,-16042,40051,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.0315986982559,0.0207478243236,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-02T00:00:00.000+09:00",13780,13780,13320,13330,272580,-0.0319535221496,-0.0277169948942,-0.0794198895028,38.935045286,13884.4619069,14559.7280596,-675.266152734,-750.815515385,75.5493626512,13876.5,15961.6,703.496856219,0.0511216157725,0.182954222342,-0.658907918524,,,,,"2024-09-03T06:52:18.000+09:00",-11156,-70895,0,-0.0277569392348,-0.072768192048,0.039759939985,0,0.000726216412491,0.0334059549746,-0.0393831297517,-0.164870689655,-0.0506576258615,-0.0563252449651,0.00566761910362,0.0527754580809,22.0134598414,"train",16893.8333333,-0.210954687608,0.960616870248,0.789045312392,273820.8,485682.55,0.561230787476,724174689,0.0380858855234,15145.8821332,12607.1178668,0.284737792615,15593,67760,-599978,23685,-22835,562530,-8441,-15044,27577,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.0344551019964,-0.0339726451989,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-03T00:00:00.000+09:00",13340,13390,12960,12960,253119,-0.0277569392348,-0.0526315789474,0.0649137222679,36.6070224195,13742.2369982,14441.2296849,-698.992686701,-740.450949648,41.4582629472,13916,15828.8,683.961366489,0.0370476141395,0.156822628218,-0.647044256044,,,,,"2024-09-04T06:52:18.000+09:00",-3830,-20237,0,-0.0547839506173,-0.0401234567901,0.0316358024691,0,0.000750187546887,0.0322580645161,-0.0686979016959,-0.181239260083,-0.0539346208874,-0.0571335609297,0.00319894004222,0.052774796797,21.9112379831,"train",16754,-0.226453384266,0.931302098304,0.773546615734,289541.8,442821.35,0.571605230868,723921570,0.13856344099,15007.1718471,12824.8281529,0.0619388446916,-49819,-4010,-740402,67491,39318,685317,12969,-4343,41512,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,-0.0216510086119,-0.0162646289424,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-04T00:00:00.000+09:00",12100,12530,12080,12250,326156,-0.0547839506173,-0.11933860532,-0.0810202550638,32.5811972993,13512.6620754,14278.9163749,-766.254299505,-745.61161962,-20.6426798853,13862,15691.4,697.964126025,0.0327006668338,0.186194355253,-0.323588684099,,,,,"2024-09-05T06:52:17.000+09:00",-3940,30573,0,-0.0122448979592,-0.00489795918367,0.0742857142857,0,-0.0663580246914,0.0347222222222,-0.116289135767,-0.219317587978,-0.0625513713882,-0.0608662546628,-0.00168511672533,0.056976663349,22.1084122897,"train",16607.3333333,-0.262374051624,0.883710864233,0.737625948376,287377.8,416022.55,0.783986348817,723595414,0.00467390529672,15152.5130763,12571.4869237,-0.124557793971,52275,19382,-704690,-16404,24921,690934,-5356,-13247,2338,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,-0.0233236728301,-0.017144380408,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-05T00:00:00.000+09:00",12270,12570,12010,12100,413728,-0.0122448979592,-0.0895410082769,-0.10237388724,31.7858765978,13295.3294484,14117.5151619,-822.185713531,-760.926438402,-61.2592751289,13793,15553.4,688.109545595,0.0325646819218,0.216926860846,0.0104927760567,,,,,"2024-09-06T06:52:18.000+09:00",16779,-30471,0,-0.0264462809917,0.107438016529,0.0809917355372,1,0.00163265306122,0.0457142857143,-0.122743420576,-0.222035053429,-0.0679492325232,-0.0628864825126,-0.00506275001065,0.0568685574872,22.3339247638,"train",16448.1666667,-0.26435570327,0.877256579424,0.73564429673,306670,410824.25,1.00706810759,723181686,-0.108627107577,15289.0360958,12296.9639042,-0.065828593551,30969,64903,-286262,-17649,-21443,341466,-10256,-9895,-65254,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,-0.0101912711768,-0.00340308039854,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-06T00:00:00.000+09:00",12100,12140,11610,11780,297705,-0.0264462809917,-0.144517066086,-0.113619262603,30.0979426048,13062.2018409,13944.3658907,-882.164049722,-785.173960666,-96.9900890558,13717.5,15416,676.816006624,0.0328498199157,0.251483690576,-0.414973652848,,,,,"2024-09-09T06:52:17.000+09:00",7351,40227,0,0.0492359932088,0.0636672325976,0.140067911715,1,0,0.0438016528926,-0.141242937853,-0.23585884795,-0.0748865916572,-0.0666531375777,-0.00823345407944,0.0574546694927,21.9780167998,"train",16272,-0.276057030482,0.858757062147,0.723942969518,312657.6,412266.3,0.722118203695,722883981,-0.111745005595,15442.3637627,11992.6362373,-0.0616385600584,89379,54112,-25904,-58596,-4951,122681,-26401,-14343,-104379,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.0143243629176,-0.000676922950703,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",11400,12360,11390,12360,415357,0.0492359932088,-0.072768192048,-0.103698332125,36.6630400862,12954.1707885,13827.0054543,-872.834665829,-802.706101698,-70.1285641303,13646,15288,697.757720436,0.03369826285,0.267139778454,0.0322125044252,,,,,"2024-09-10T06:52:18.000+09:00",14424,113832,0,0.00647249190939,-0.0234627831715,0.104368932039,0,-0.0322580645161,0.0823429541596,-0.0942400703503,-0.191522762951,-0.0706176914101,-0.0649438593607,-0.00567383204938,0.056452890003,22.3591144016,"train",16114.6666667,-0.232996855866,0.90575992965,0.767003144134,341213,406506.95,1.02177096849,723299338,-0.12749609816,15468.6947084,11823.3052916,0.147225617631,14277,18066,-10377,-19832,-18596,78032,8956,4150,-68852,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.052517864701,0.038097992388,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",12360,12550,12150,12440,323774,0.00647249190939,-0.0401234567901,-0.133101045296,37.534481602,12875.0675903,13724.2643096,-849.196719293,-812.004225217,-37.192494076,13550.5,15155.4,676.489311834,0.0321804476704,0.275237866023,-0.25669244314,,,,,"2024-09-11T06:52:18.000+09:00",-17064,24485,0,-0.0200964630225,-0.0008038585209,0.0659163987138,0,0,0.0323624595469,-0.0819526954725,-0.179170460694,-0.0682634018725,-0.0652736515448,-0.00298975032766,0.0543801697616,22.1164733871,"train",15964.5,-0.220771085847,0.918047304528,0.779228914153,355344,393670.55,0.82244912656,723623112,-0.164260318685,15415.3053518,11685.6946482,0.202247744263,-68504,46218,-38554,32165,-56769,74755,36645,13781,-37765,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.0114016500486,0.0180336709817,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",12440,12550,12160,12190,223260,-0.0200964630225,-0.00489795918367,-0.140338504937,35.8734098365,12769.6725764,13610.6151014,-840.942525064,-817.791885187,-23.1506398777,13451,15026.8,656.02578956,0.0322976614376,0.287119087041,-0.607512692231,,,,,"2024-09-12T06:52:18.000+09:00",-6643,-3295,0,0.0992616899098,0.0155865463495,0.107465135357,1,0,0.0313504823151,-0.0937476767527,-0.188782708228,-0.068986261285,-0.067087111172,-0.00189915011302,0.0538167177654,21.7244635134,"train",15803.5,-0.228651880912,0.906252323247,0.771348119088,334764.8,389800.55,0.572754450962,723399852,-0.155962966189,15382.0194199,11519.9805801,0.173488524504,-175859,-174022,-142050,109888,121341,151249,66419,57432,1865,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,-0.0161098257867,-0.0246560778625,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",12780,14790,12610,13400,8559496,0.0992616899098,0.107438016529,-0.0853242320819,47.8928747264,12866.6460262,13595.0139828,-728.367956651,-799.90709948,71.5391428289,13388.5,14932,794.881090306,0.038939902896,0.276506360121,4.30828692984,,,,,"2024-09-13T06:52:00.000+09:00",10367,-783140,0,-0.0649253731343,-0.0582089552239,-0.055223880597,0,0.0484003281378,0.178835110747,0.000858946110468,-0.10259844629,-0.0543558176605,-0.0596945596627,0.00533874200215,0.0593194843512,25.4655618538,"train",15660.1666667,-0.144325837315,1.00085894611,0.855674162685,1963918.4,795443.75,10.7606552946,731959348,0.433530026479,15239.5027012,11537.4972988,0.503106424424,-194744,-207647,-126231,166098,165151,153877,29379,43785,-13768,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,0.0758986355246,0.0688001861461,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",13330,13430,12530,12530,1143569,-0.0649253731343,0.0636672325976,-0.13764624914,41.8229877307,12814.8543298,13516.1240582,-701.269728331,-780.17962525,78.9098969192,13288.5,14809.6,802.389583855,0.0411658380113,0.272287539428,0.179462988765,,,,,"2024-09-19T06:52:00.000+09:00",-8113,-188021,0,-0.0367118914605,0.0151636073424,0.0183559457302,1,-0.00522388059701,0.0671641791045,-0.057079429582,-0.153927182368,-0.05596725685,-0.062264934178,0.00629767732795,0.0640374767642,23.3855456796,"train",15514,-0.192342400413,0.942920570418,0.807657599587,2133091.2,819933.25,1.39470987425,730815779,0.390713817253,15097.6464838,11479.3535162,0.290370761358,-127838,-170999,-109298,128930,130757,145890,-458,39724,-17628,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.0662161522284,-0.0678937875633,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",12390,12390,11790,12070,877842,-0.0367118914605,-0.0234627831715,-0.141536273115,39.0079386987,12700.261356,13409.0037576,-708.742401546,-765.892180509,57.149778963,13189,14687.4,797.933185009,0.0413133477601,0.280078068674,0.016384438963,,,,,"2024-09-20T06:52:03.000+09:00",4409,54052,0,0.029826014913,0.14415907208,0.00745650372825,1,-0.0111731843575,0.047885075818,-0.0848434301312,-0.178207170772,-0.0587193373278,-0.0634541988823,0.00473486155452,0.0661087974324,23.0837002162,"train",15369.3333333,-0.214669905439,0.915156569869,0.785330094561,2225588.2,848357.2,1.03475517152,729937937,0.344118373723,15035.9748239,11342.0251761,0.197072210855,786085,597786,722015,-1216541,-1075368,-1144179,436998,485474,448760,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.0388047621102,-0.0453180016623,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",12540,13160,12400,12430,1344208,0.029826014913,-0.0008038585209,-0.175729442971,42.2821764236,12658.6826859,13336.4849607,-677.802274845,-748.274199376,70.4719245309,13056.5,14564.2,818.795100365,0.0381399808997,0.2536110185,0.280244473179,,,,,"2024-09-23T06:52:07.000+09:00",9958,64384,0,-0.00402252614642,0.103781174578,0.0152855993564,1,0.0389395194698,0.062966031483,-0.0479837628767,-0.146537399926,-0.0545295474534,-0.0601990506337,0.00566950318028,0.0658724939956,23.5391837346,"train",15249.8333333,-0.18490912469,0.952016237123,0.81509087531,2429675,840589.85,1.59912470987,731282145,0.338057793584,14712.1361315,11400.8638685,0.310797799084,991185,852042,818842,-1427843,-1294857,-1229082,448161,455301,446246,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,0.024955432148,0.0178991985075,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",12290,12620,12170,12380,447119,-0.00402252614642,0.0155865463495,-0.156100886162,41.9453755795,12615.8084265,13265.6342229,-649.825796378,-728.584518777,78.7587223987,12942,14444.4,792.452593196,0.0379181635221,0.232294539769,-0.219290117931,,,,,"2024-09-24T06:52:07.000+09:00",3856,-21522,0,0.0193861066236,0.0702746365105,-0.0177705977383,1,-0.01126307321,0.0362027353178,-0.0434245093494,-0.142920439755,-0.0524899673973,-0.0588517381887,0.00636177079149,0.0640107102743,22.4344176038,"train",15137.5,-0.182163501239,0.956575490651,0.817836498761,2474446.8,841169.8,0.531544285113,730835026,0.337135260919,14445.1779668,11438.8220332,0.313062720318,890072,894932,714359,-1352764,-1331895,-1151820,468456,441761,474640,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.0073540985792,-0.0130960632223,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",12400,12680,12390,12620,426103,0.0193861066236,-0.0582089552239,-0.115007012623,44.2412838045,12616.453284,13217.8094656,-601.356181666,-703.138851354,101.782669689,12860,14339,757.277407968,0.0380601543666,0.214706858738,-0.234943129081,,,,,"2024-09-25T06:52:07.000+09:00",3803,59024,0,0.00792393026941,0.0309033280507,-0.0435816164818,1,0.0016155088853,0.0234248788368,-0.0186625194401,-0.119882837018,-0.047651044506,-0.0557162322785,0.00806518777249,0.0600061337534,22.4054745163,"train",15031.1666667,-0.160411145731,0.98133748056,0.839588854269,847768.2,847856.8,0.502564819908,731261129,0.37684583057,14240.5651017,11479.4348983,0.413079071857,48421,840951,868003,-50958,-1292424,-1302596,9250,465345,475203,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,0.00798338334428,0.00319000534167,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",12920,13430,12720,12720,1280886,0.00792393026941,0.0151636073424,-0.0914285714286,45.2135040716,12632.383548,13180.9346904,-548.551142427,-672.221309569,123.670167142,12796,14237.8,761.043307399,0.0380453233839,0.199767776789,0.212292363249,,,,,"2024-09-26T06:52:07.000+09:00",-2944,60925,0,0.0856918238994,0.0573899371069,-0.0283018867925,1,0.0237717908082,0.0562599049128,-0.00593935604877,-0.106603548301,-0.0431250898135,-0.0528475872303,0.00972249741679,0.0598304486949,23.5139934209,"train",14932.3333333,-0.148157242673,0.994060643951,0.851842757327,875231.6,900542.8,1.42234883228,732542015,0.438528740666,14074.1142359,11517.8857641,0.470268698264,-134909,844971,802147,113629,-1310158,-1242327,21026,476785,486124,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0213602143161,0.0184145799078,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",13500,14950,13200,13810,9507544,0.0856918238994,0.14415907208,0.0072939460248,54.5217318762,12813.5553098,13227.5321207,-413.976810917,-620.572409839,206.595598922,12801,14169.6,865.968785442,0.0425222062892,0.202026765164,3.15105664983,,,,,"2024-09-27T06:52:07.000+09:00",8956,-124196,0,-0.0065170166546,0.00362056480811,-0.116582186821,1,0.061320754717,0.137578616352,0.0788219670338,-0.0253782746161,-0.0299765974596,-0.0449364525589,0.0149598550993,0.0627059221898,25.6007443931,"train",14849.8333333,-0.070023232584,1.07882196703,0.929976767416,2601172,1360448.5,6.98853650101,742049559,0.651081316198,14094.0723104,11507.9276896,0.890156061599,-110721,-1874,681738,101354,-14000,-1130799,17267,22030,496610,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,0.0567084936473,0.0595098141536,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",14010,14340,13680,13720,1708388,-0.0065170166546,0.103781174578,0.00292397660819,53.7103005751,12953.0083391,13264.0112229,-311.002883826,-558.658504636,247.65562081,12803,14089.6,851.256729339,0.0425501705739,0.202861233549,0.105464719892,,,,,"2024-09-30T06:52:07.000+09:00",-6450,-141698,0,-0.0342565597668,-0.0255102040816,-0.123906705539,0,0.0144822592324,0.0477914554671,0.0716238381629,-0.0262321144674,-0.0226678486753,-0.0407185499006,0.0180507012252,0.062044951118,23.8776706951,"train",14760.6666667,-0.0705026873222,1.07162383816,0.929497312678,2674008,1437142.2,1.18873970857,740341171,0.562970664977,14101.6161866,11504.3838134,0.853068138796,-126702,-276936,617314,98183,233602,-1078706,16196,33380,498119,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.00163923603577,-0.000497868319169,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",13720,13750,13250,13250,738334,-0.0342565597668,0.0702746365105,-0.0474478792236,49.5619933674,12998.6993638,13262.9733545,-264.273990705,-499.78160185,235.507611145,12770,13996,826.166962957,0.0430560534586,0.190334530082,-0.28028503184,,,,,"2024-10-02T06:52:07.000+09:00",9143,47334,0,-0.0181132075472,-0.00679245283019,-0.0852830188679,0,0,0.036443148688,0.0375880971026,-0.0533009431266,-0.0199452068456,-0.0377193661773,0.0177741593317,0.0623522236194,23.0039044072,"train",14671.1666667,-0.0968680064071,1.0375880971,0.903131993593,2732251,1457210.1,0.506676422295,739602837,0.518321551573,13985.2859746,11554.7140254,0.697484382294,-51851,-96952,643340,-5845,36761,-1148872,43784,52113,538059,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,-0.0129302609797,-0.0205572221381,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",13120,13320,12800,13010,524898,-0.0181132075472,0.0309033280507,-0.0210684725357,47.5427186488,13000.4379232,13244.2345875,-243.796664292,-448.584614338,204.787950047,12756,13912.6,804.297894175,0.0421089275453,0.187726613582,-0.36815552936,,,,,"2024-10-04T06:52:07.000+09:00",6756,-9626,0,0.0338201383551,0.0053804765565,-0.0953112990008,1,-0.00981132075472,0.0392452830189,0.0199121981812,-0.0648764429366,-0.018739174811,-0.0344799857293,0.0157408109183,0.0618215137721,22.6444328086,"train",14585.6666667,-0.108028429737,1.01991219818,0.891971570263,2752010,1467591.65,0.357659434762,739077939,0.507581144932,13953.3203414,11558.6796586,0.606070193252,162663,112368,810575,-206068,-169110,-1317826,27045,39825,539060,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.0059355322569,-0.0158222717981,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",13180,13650,13150,13450,730701,0.0338201383551,0.0573899371069,-0.0232389251997,51.4482293639,13069.6013197,13259.4764699,-189.875150272,-396.842721525,206.967571253,12740,13843.2,792.562330305,0.0420127416805,0.180584253397,-0.297853919348,,,,,"2024-10-07T06:52:07.000+09:00",19123,34448,0,0.0304832713755,-0.00148698884758,-0.104832713755,0,0.0130668716372,0.0384319754035,0.0557299843014,-0.0284038372631,-0.0141171115444,-0.0295050350576,0.0153879235132,0.0589265673089,23.0084940115,"train",14499,-0.0723498172288,1.0557299843,0.927650182771,2641973,1490738.35,0.490160463102,739808640,0.515226934358,13890.3216941,11589.6783059,0.808609323644,177975,35948,764032,-220837,-100864,-1285216,32303,44657,546823,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.0306893926365,0.0248321704231,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",13800,14080,13440,13860,800862,0.0304832713755,0.00362056480811,0.039759939985,54.8234414131,13191.2011166,13303.9596944,-112.758577747,-340.025892769,227.267315023,12766.5,13785.4,781.665020998,0.0418649434852,0.191976661543,-0.281817737284,,,,,"2024-10-08T06:52:07.000+09:00",-5273,-22340,0,-0.0353535353535,-0.0151515151515,-0.134199134199,0,0.0260223048327,0.0475836431227,0.085653859711,0.00541152233522,-0.00813553951997,-0.0245328926962,0.0163973531762,0.0563971876622,23.1302061994,"train",14427,-0.0393013100437,1.08565385971,0.960698689956,900636.6,1517152.45,0.527871803522,740609502,0.541633538541,13991.9350248,11541.0649752,0.946168086383,78778,92547,706525,-102675,-167268,-1275232,9715,44561,556215,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,0.0146565827608,0.0148391713989,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",13690,13850,13350,13370,478351,-0.0353535353535,-0.0255102040816,0.0316358024691,50.3210562455,13218.7086372,13308.8515689,-90.1429317197,-290.049300559,199.90636884,12787,13728.2,762.260376641,0.0421738794299,0.195690165875,-0.413973261513,,,,,"2024-10-10T06:52:07.000+09:00",5730,-40103,0,-0.0157068062827,-0.00822737471952,-0.145848915482,0,-0.0122655122655,0.036075036075,0.045593180574,-0.0260922772104,-0.00674217888704,-0.0216940389349,0.0149518600478,0.0570127432042,22.5788687219,"train",14340,-0.0676429567643,1.04559318057,0.932357043236,654629.2,1528414.05,0.312972129509,740131151,0.530274535228,14038.1450755,11535.8549245,0.732986570225,-144524,94546,715870,68452,-198841,-1316865,51078,74707,577169,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.0292164978341,-0.0318068458105,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",13600,13780,13120,13160,517419,-0.0157068062827,-0.00679245283019,0.0742857142857,48.4833468277,13209.6765391,13297.8255267,-88.1489876049,-249.669237968,161.520250364,12832.5,13671.2,754.956064023,0.0403433775698,0.192606818197,-0.403007656667,,,,,"2024-10-11T06:51:55.000+09:00",-4184,-99171,0,-0.00607902735562,0.0258358662614,-0.13905775076,1,0.0172026925954,0.0493642483171,0.0255211377362,-0.0373924746913,-0.00669825133776,-0.0189718265934,0.0122735752556,0.0573674820686,22.6415454752,"train",14253.1666667,-0.0766964066465,1.02552113774,0.923303593354,610446.2,1537977.2,0.336428264346,739613732,0.520759280437,14068.3134973,11596.6865027,0.63250381256,-55701,32098,656056,-43,-95062,-1268855,35775,36648,587954,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0175569735687,-0.0121603424669,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",13170,13560,13020,13080,434077,-0.00607902735562,0.0053804765565,0.0809917355372,47.7676706976,13189.7263023,13281.6903025,-91.9640001918,-218.128190413,126.164190221,12881.5,13612.2,739.60205945,0.0402385384198,0.185182751786,-0.436397491365,,,,,"2024-10-14T06:51:55.000+09:00",-3710,5822,0,0.0267584097859,-0.0321100917431,-0.135321100917,0,0.000759878419453,0.0410334346505,0.0154096960758,-0.0390972803808,-0.00703088686482,-0.016676467157,0.00964558029215,0.056544499958,22.4598168419,"train",14173,-0.0771184646864,1.01540969608,0.922881535314,592282,1538994.65,0.282052312528,739179655,0.519753886084,14074.2158086,11688.7841914,0.583213452264,-16544,-86660,659012,-30805,7995,-1288388,28564,46080,595035,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.00521336306408,-0.000276169770643,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",13100,13760,13070,13430,663635,0.0267584097859,-0.00148698884758,0.140067911715,51.164124116,13226.6914866,13292.6762061,-65.9847194528,-187.699496221,121.714776768,12964,13572.2,736.059055204,0.0398487277454,0.169900866505,-0.35403809485,,,,,"2024-10-15T06:51:56.000+09:00",-10590,84273,0,0.0163812360387,-0.0498883097543,-0.222635889799,0,0.00152905198777,0.052752293578,0.0359456957729,-0.0104772991851,-0.00491323301957,-0.0139761352361,0.00906290221655,0.054807077826,22.9107338682,"train",14100.5,-0.0475515052658,1.03594569577,0.952448494734,578868.8,1557291.15,0.426147031016,739843290,0.544513111758,14065.2974167,11862.7025833,0.711568643011,160331,76902,786822,-157275,-135279,-1415544,-10620,31784,592950,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.0166001832783,0.0276922861511,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",13760,14650,13560,13650,2617292,0.0163812360387,-0.0151515151515,0.104368932039,53.2231261833,13291.8158733,13319.1446352,-27.3287619571,-155.625349368,128.296587411,13028.5,13538.2,770.626265546,0.0387503752285,0.169374120967,0.376947654427,,,,,"2024-10-16T06:52:02.000+09:00",-600,-219145,0,-0.0285714285714,-0.109157509158,-0.266666666667,0,0.0245718540581,0.0811615785555,0.0477031124074,0.0082581140772,-0.00200210710308,-0.0114011244958,0.00939901739276,0.0564561366701,24.2991455541,"train",14041,-0.0278470194431,1.04770311241,0.972152980557,942154.8,1667387.9,1.56969592978,742460582,0.574588672498,14131.8453675,11925.1546325,0.781643453765,127278,80598,769057,-128557,-120944,-1377580,-7342,19591,571656,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.0125082368659,0.0117724026578,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",13210,13410,13110,13260,543648,-0.0285714285714,-0.00822737471952,0.0659163987138,49.258302724,13286.9211235,13314.7635511,-27.8424276004,-130.068765015,102.226337414,13069.5,13481.4,754.152960865,0.0394620972021,0.164253987851,-0.451262114444,,,,,"2024-10-17T06:52:01.000+09:00",-6384,43600,0,0.0180995475113,-0.0482654600302,-0.272247360483,0,-0.0322344322344,0.021978021978,0.0145759210375,-0.0164226267302,-0.00209973058827,-0.00980910746717,0.0077093768789,0.0568742806082,22.6985645215,"train",13966.6666667,-0.0505966587112,1.01457592104,0.949403341289,955214.2,1678381.6,0.323912035261,741916934,0.544983989338,14142.8587471,11996.1412529,0.588740134886,20280,78144,747796,-5910,-66367,-1326463,-18564,-23562,539826,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.0198034625952,-0.0182071272572,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",13540,13700,12990,13500,609685,0.0180995475113,0.0258358662614,0.107465135357,51.645517699,13319.7024891,13328.4847696,-8.78228042532,-105.811468097,97.0291876715,13135,13443.6,750.999177946,0.0391749218065,0.153576385063,-0.434375193556,,,,,"2024-10-18T06:52:02.000+09:00",-4063,-51310,0,-0.0622222222222,-0.0992592592593,-0.295555555556,0,0.0211161387632,0.053544494721,0.027788351732,0.00419530482906,-0.000650539290765,-0.00783788652569,0.00718734723493,0.0556295687367,22.8311426739,"train",13892.8333333,-0.0282759696246,1.02778835173,0.971724030375,973667.4,1697702.85,0.359123506213,742526619,0.563313155774,14143.6129089,12126.3870911,0.680941566769,131141,263744,1093822,-128476,-263712,-1653908,-6336,-10327,520195,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.0185056217693,0.019052811461,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",13470,13470,12660,12660,682707,-0.0622222222222,-0.0321100917431,-0.055223880597,43.8666902823,13218.2097985,13278.9673792,-60.7575807249,-96.8006906224,36.0431098976,13098,13382.8,757.356379521,0.0355694906223,0.155936282382,-0.31797133359,,,,,"2024-10-21T06:52:01.000+09:00",-26993,-213884,0,0.00789889415482,-0.0466034755134,-0.218009478673,0,-0.00222222222222,0.06,-0.0334402198809,-0.0540096242939,-0.00479917699249,-0.0076461840934,0.00284700710091,0.0598227787931,22.8800237526,"train",13817.5,-0.0837705807852,0.966559780119,0.916229419215,1023393.4,1303863.4,0.523603162724,741843912,0.379049062962,14119.2267133,12076.7732867,0.285552025673,96325,193467,1060126,-90947,-181086,-1634625,-10387,-19360,531890,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,-0.0562895966138,-0.0467463118361,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",12690,12970,12310,12760,372368,0.00789889415482,-0.0498883097543,0.0183559457302,44.9301013489,13147.7159834,13240.5253511,-92.8093677889,-96.0024260557,3.19305826684,13109.5,13324.2,750.402352412,0.0325629501296,0.152614430596,-0.45468255192,,,,,"2024-10-22T06:52:02.000+09:00",3316,141036,0,-0.0470219435737,-0.0313479623824,-0.222570532915,0,0.00236966824645,0.0521327014218,-0.0266600556848,-0.0423440056439,-0.00727346142546,-0.00752370110155,0.000250239676085,0.0588089617878,22.2817084487,"train",13748.1666667,-0.0718762501667,0.973339944315,0.928123749833,965140,1265303.35,0.29429148354,742216280,0.450504655662,14109.8494389,12109.1505611,0.325311043125,225614,143427,1101248,-227189,-136281,-1682582,-4518,-17460,535766,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.00361949157484,-0.00103607836317,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",12930,12970,12140,12160,359776,-0.0470219435737,-0.109157509158,0.00745650372825,40.0300302873,12995.7596782,13160.4864362,-164.726758021,-109.747292449,-54.9794655722,13114,13277.8,756.087898669,0.0332374075688,0.14980181138,-0.446010650317,,,,,"2024-10-23T06:52:01.000+09:00",-8372,-48209,0,0.0378289473684,0.00328947368421,-0.194078947368,1,0.0133228840125,0.0650470219436,-0.0727466829343,-0.0841856331621,-0.0135466083899,-0.00902527076059,-0.00452133762929,0.0621782811405,22.1991440503,"train",13671.6666667,-0.110569303913,0.927253317066,0.889430696087,513636.8,1239400.05,0.290282382997,741856504,0.48082001449,14096.2504772,12131.7495228,0.0143804853628,235946,372412,543683,-219206,-354361,-656573,-39407,-42392,43790,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.0338852637524,-0.0185858622525,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",12160,12980,11970,12620,786780,0.0378289473684,-0.0482654600302,0.0152855993564,44.9839153308,12937.950497,13120.4504039,-182.499906972,-124.297815353,-58.2020916184,13123.5,13286.8,774.224477335,0.0336288652114,0.146150830762,-0.215121037568,,,,,"2024-10-24T06:52:01.000+09:00",13283,85898,0,-0.0364500792393,-0.0475435816165,-0.237717908082,0,0,0.0830592105263,-0.0383662894807,-0.0501851461601,-0.0144611653702,-0.00984927221501,-0.00461189315518,0.0613490077128,23.0187420819,"train",13611.5,-0.0728428167358,0.961633710519,0.927157183264,562263.2,1211528.65,0.649410973484,742643284,0.468876200328,14082.5052138,12164.4947862,0.237488392774,148332,321519,217273,-147384,-322560,-354166,-28538,-29334,55191,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.0265790932431,0.0285513787686,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",12430,12500,12140,12160,278510,-0.0364500792393,-0.0992592592593,-0.0177705977383,41.3090456703,12818.2658051,13049.3059296,-231.040124446,-145.646277172,-85.3938472744,13112.5,13263.4,753.20844324,0.0346146620262,0.152092041727,-0.467420282438,,,,,"2024-10-25T06:52:01.000+09:00",-7666,-61373,0,-0.00740131578947,-0.00328947368421,-0.226973684211,0,-0.0150554675119,0.0285261489699,-0.0726406101049,-0.0831913385708,-0.0190000102341,-0.011977489899,-0.00702252033506,0.0619414838191,21.9431164002,"train",13547.3333333,-0.102406377639,0.927359389895,0.897593622361,496028.2,1203098.2,0.231493987773,742364774,0.479169032087,14109.6534486,12115.3465514,0.0223904598818,152389,164675,363565,-138959,-146764,-468777,-37197,-48321,30113,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.0292990340865,-0.02222551906,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",12170,12320,11960,12070,273065,-0.00740131578947,-0.0466034755134,-0.0435816164818,40.6100292929,12703.1479889,12976.7647496,-273.616760651,-171.240373868,-102.376386783,13085,13235.2,725.122125865,0.0343441784321,0.164630944262,-0.465531673865,,,,,"2024-10-28T06:52:01.000+09:00",8614,-4879,0,0.0240265120133,-0.0248550124275,-0.212096106048,0,0.000822368421053,0.0296052631579,-0.0775697363393,-0.088037959381,-0.0226691599545,-0.0141872720686,-0.00848188788592,0.0600763981662,21.9159434555,"train",13481.3333333,-0.104687963604,0.922430263661,0.895312036396,414099.8,1195446.3,0.228420967132,742091709,0.45299316247,14162.0979528,12007.9020472,0.0288265114008,-167156,108931,328106,158261,-105153,-447354,4057,-27948,38597,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.00826918636827,0.00237284394589,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",12070,12470,12030,12360,262959,0.0240265120133,-0.0313479623824,-0.0283018867925,43.9039607605,12650.3559906,12931.0784718,-280.722481202,-193.136795335,-87.5856858676,13067,13216.6,704.756259732,0.0347453590025,0.170253411515,-0.442665814918,,,,,"2024-10-29T06:52:01.000+09:00",11495,63508,0,-0.0129449838188,-0.0258899676375,-0.244336569579,0,0,0.036454018227,-0.0541057626081,-0.0648124328496,-0.0227121748546,-0.0156259543151,-0.00708622053945,0.0570191148651,21.9019741368,"train",13430.1666667,-0.0796837964284,0.945894237392,0.920316203572,392218,1144549.95,0.229748819612,742354668,0.428668622108,14179.3506641,11954.6493359,0.1822045319,28946,124851,381128,-18248,-113619,-486043,-7327,-32143,26838,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,0.0127384933392,0.00605865344656,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",12300,12300,11920,12200,332113,-0.0129449838188,0.00328947368421,-0.116582186821,42.5033068547,12581.0704536,12876.924511,-295.854057347,-213.680247737,-82.1738096101,12986.5,13184.8,685.845098323,0.0285640122203,0.172275681928,-0.654691360091,,,,,"2024-10-30T06:52:01.000+09:00",3635,-74840,0,-0.0147540983607,-0.016393442623,-0.227868852459,0,-0.00485436893204,0.0307443365696,-0.0605628922342,-0.074692069656,-0.0242503325694,-0.0175147744047,-0.00673555816476,0.0562168113379,22.1224217824,"train",13377.6666667,-0.088032292627,0.939437107766,0.911967707373,386685.4,685778.4,0.484286177576,742022555,-0.00196885757848,14105.1290717,11867.8709283,0.148453620635,-25872,-97143,448414,19939,92381,-550192,9807,893,22653,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.0150005412883,-0.0179417426779,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",12200,12480,12000,12020,272944,-0.0147540983607,-0.0475435816165,-0.123906705539,40.9216317329,12494.7519223,12813.4486213,-318.696698972,-234.683537984,-84.0131609882,12901.5,13138.2,671.141877014,0.0286311612193,0.176863032479,-0.692019404851,,,,,"2024-10-31T06:52:01.000+09:00",-1552,-28523,0,0.00831946755408,-0.0499168053245,-0.242096505824,0,0,0.0393442622951,-0.0683253885207,-0.0851105935364,-0.0265138684669,-0.0195244207974,-0.00698944766957,0.0558354307,21.9113491333,"train",13309.6666667,-0.0968969921611,0.931674611479,0.903103007839,283918.2,614006.2,0.444529713218,741749611,0.114692652941,14042.3992068,11760.6007932,0.113681912139,-6576,-45977,448232,-3915,38316,-549452,11287,11877,33688,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-0.00558227469193,-0.00670497046149,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",11800,12370,11680,12120,405538,0.00831946755408,-0.00328947368421,-0.0852830188679,42.2083162909,12437.0977804,12762.0820567,-324.984276326,-252.743685653,-72.2405906733,12845,13097,672.488885799,0.0280411133015,0.183355274849,-0.3883253986,,,,,"2024-11-01T06:52:01.000+09:00",-7350,76014,0,-0.0288778877888,-0.0651815181518,-0.251650165017,0,-0.018302828619,0.0574043261231,-0.0564421954068,-0.0745972360082,-0.0268138841853,-0.0208534394103,-0.00596044477503,0.0554858816666,22.3155821194,"train",13255.1666667,-0.0856395619318,0.943557804593,0.914360438068,309323.8,597366.4,0.678876481838,742155149,0.213630361534,14022.5992527,11667.4007473,0.192170320961,-15001,-42539,417978,-17623,7717,-497821,23242,28296,6296,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0228310509899,0.00172225003555,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",11970,11970,11770,11770,226559,-0.0288778877888,-0.0248550124275,-0.0953112990008,39.0062485952,12334.4673527,12688.594497,-354.127144323,-273.020377387,-81.1067669361,12783,13039.4,649.453965385,0.0284068078093,0.197722297159,-0.711191214179,,,,,"2024-11-04T06:52:00.000+09:00",4119,-53126,0,0.0229396771453,-0.0390824129142,-0.25318606627,0,-0.0123762376238,0.016501650165,-0.0792458734256,-0.0973511051122,-0.0300872679968,-0.0231962937457,-0.00689097425116,0.0551787566172,21.7040698763,"train",13189.6666667,-0.107634764588,0.920754126574,0.892365235412,300022.6,582449.45,0.388976245063,741928590,0.244712309369,14046.7420623,11519.2579377,0.0992061868366,14273,84286,300024,-42192,-108072,-386316,17366,14202,12974,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.0234830557171,-0.0100234211239,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",11770,12110,11720,12040,260610,0.0229396771453,-0.0258899676375,-0.104832713755,42.6224678092,12289.164683,12640.5504602,-351.385777148,-288.693457339,-62.6923198095,12712.5,12989.6,630.921539286,0.0277629211192,0.19891533012,-0.592020111297,,,,,"2024-11-05T06:52:00.000+09:00",29103,55632,0,-0.00332225913621,-0.132890365449,-0.281561461794,0,0,0.0331350892099,-0.0529006882989,-0.0731046375562,-0.0291848652117,-0.0239778619052,-0.00520700330644,0.0524021212031,21.8667700351,"train",13128.8333333,-0.0829345080167,0.947099311701,0.917065491983,299552.8,558944.9,0.466253471496,742189200,0.21295122292,13976.8555671,11448.1444329,0.234054241737,21728,-53195,291985,-26912,29652,-355527,-4681,14523,-3296,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,0.0046063175896,-0.0113926731736,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",12010,12130,11910,12000,186608,-0.00332225913621,-0.016393442623,-0.134199134199,42.2230750621,12244.6778087,12593.1022779,-348.424469224,-300.639659716,-47.784809508,12619.5,12948.4,601.570000765,0.0265454871819,0.187667719667,-0.673873107877,,,,,"2024-11-06T06:51:59.000+09:00",-641,-4406,0,-0.0483333333333,-0.165833333333,-0.255,0,-0.00249169435216,0.0182724252492,-0.0490906929752,-0.0732445707578,-0.0290353724353,-0.0250533049763,-0.003982067459,0.0501308333971,21.5294273681,"train",13087.5,-0.0830945558739,0.950909307025,0.916905444126,270451.8,528232.2,0.353268884403,742002592,0.131863411583,13803.6363942,11435.3636058,0.23841695811,1558,-15109,340758,-4710,-16932,-399856,-1531,16958,-4950,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.00134755163796,-0.000311968450874,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",12120,12180,11400,11420,479136,-0.0483333333333,-0.0499168053245,-0.145848915482,36.8334704271,12117.8042997,12506.2058129,-388.401513224,-318.192030417,-70.2094828061,12522,12875.2,614.315000711,0.0273806131994,0.198158566732,-0.0969231944126,,,,,"2024-11-07T06:51:59.000+09:00",10966,-89241,0,-0.00788091068301,-0.154991243433,-0.23292469352,0,0.01,0.065,-0.0880051110046,-0.113023487014,-0.0340106403874,-0.0278626996863,-0.00614794070106,0.0537929072426,22.4228612443,"train",13075,-0.126577437859,0.911994888995,0.873422562141,311690.2,528271.45,0.906988253861,741523456,0.13177931535,13762.6707863,11281.3292137,0.0558854080547,-117766,-26904,326782,73181,-30976,-381587,42992,45907,4888,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.0431448883922,-0.0370272852627,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",11460,11500,11060,11330,364984,-0.00788091068301,-0.0651815181518,-0.13905775076,36.0641939068,11996.6036382,12419.0794564,-422.475818201,-339.048787974,-83.4270302266,12430.5,12808.4,601.863929231,0.0273159722573,0.210307057058,-0.306306350197,,,,,"2024-11-08T06:51:59.000+09:00",-7417,90579,0,-0.0017652250662,-0.160635481024,-0.237422771403,0,0.00350262697023,0.0385288966725,-0.0885322392502,-0.115424252834,-0.0372882452075,-0.0299248709598,-0.00736337424771,0.0531212647159,22.1428181503,"train",13041.6666667,-0.13124600639,0.91146776075,0.86875399361,303579.4,520649.7,0.701016441573,741158472,0.148347343713,13737.6109364,11123.3890636,0.0790334357353,-44363,-82557,303323,-9857,37418,-365341,51250,42531,12179,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.00831781165083,0.00528990633815,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",11430,11740,11300,11310,289280,-0.0017652250662,-0.0390824129142,-0.135321100917,35.8848349949,11890.9723092,12336.9254226,-445.953113346,-360.429653048,-85.5234602974,12342,12749.4,590.30222,0.0273400477155,0.220048451809,-0.439116427964,,,,,"2024-11-11T06:51:59.000+09:00",-1739,62390,0,-0.0769230769231,-0.124668435013,-0.262599469496,0,0.00882612533098,0.0388349514563,-0.0836169178415,-0.112899430561,-0.0394299834965,-0.0318682275021,-0.00756175599446,0.0521929460655,21.9085929256,"train",13005.5,-0.130367921264,0.916383082158,0.869632078736,316123.6,513409.85,0.56344848078,740869192,0.164540766018,13699.9189961,10984.0810039,0.120006788713,27591,-1791,384893,-83733,-58473,-452784,55732,55324,22218,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.000408304184821,-0.0152072580033,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",11200,11200,10430,10440,649846,-0.0769230769231,-0.132890365449,-0.222635889799,29.1041243904,11667.7458001,12196.4124283,-528.666628193,-394.077048077,-134.589580116,12192.5,12678.2,610.994918572,0.0301577060818,0.245577560126,0.268759435038,,,,,"2024-11-12T06:51:59.000+09:00",-6213,-7437,0,-0.0411877394636,-0.0498084291188,-0.255747126437,0,-0.00972590627763,0.0680813439434,-0.143735903219,-0.176539256361,-0.0506385659189,-0.0377468436856,-0.0128917222333,0.0585244174877,22.6378905523,"train",12958,-0.194320111128,0.856264096781,0.805679888872,393970.8,512720.4,1.26744713103,740219346,0.0366726192287,13689.6022009,10695.3977991,-0.0852973828116,36520,-12112,202971,-40481,-44545,-264793,2606,53194,18114,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0654087181389,-0.0573637667452,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",10190,10300,9920,10010,673602,-0.0411877394636,-0.165833333333,-0.266666666667,26.4444265765,11412.7079847,12034.4559521,-621.747967425,-439.611231947,-182.136735478,12010.5,12604.2,604.495281531,0.0300539972001,0.270391227138,1.47263320722,,,,,"2024-11-13T06:51:59.000+09:00",9811,222162,0,-0.035964035964,-0.020979020979,-0.178821178821,0,-0.0239463601533,0.036398467433,-0.166562591066,-0.205820282128,-0.0621126840585,-0.0439172059887,-0.0181954780697,0.0603891390141,22.6317345835,"train",12895,-0.223730127957,0.833437408934,0.776269872043,491369.6,415535.9,1.6210440542,739545744,-0.350732391594,13634.2669168,10386.7330832,-0.116005899411,-27305,-111420,148740,24719,66847,-212065,2595,46657,22116,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.0217972999891,-0.0160519071822,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",9910,10100,9650,9650,438487,-0.035964035964,-0.154991243433,-0.272247360483,24.4314199873,11141.5221409,11857.8295853,-716.307444402,-494.950474438,-221.356969964,11830,12523.6,593.459904279,0.0302642580583,0.307508328413,0.163171689099,,,,,"2024-11-14T06:51:59.000+09:00",23470,57191,0,-0.0145077720207,-0.00310880829016,-0.0911917098446,0,-0.00999000999001,0.044955044955,-0.1842772612,-0.229454789358,-0.0742287507153,-0.051290204605,-0.0229385461103,0.0614984356766,22.1657986384,"train",12816.6666667,-0.247074122237,0.8157227388,0.752925877763,483239.8,410277.85,1.06875620997,739107257,-0.342411490165,13648.9117626,10011.0882374,-0.0992594156753,-129556,-13581,235057,145177,13523,-301697,-14301,-1969,26481,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,-0.00958411515616,-0.00659118227941,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",9650,9820,9490,9510,492269,-0.0145077720207,-0.160635481024,-0.295555555556,23.6766047058,10890.5187346,11683.9162827,-793.397548081,-554.639889167,-238.757658914,11630.5,12435.6,574.641339687,0.0292836565136,0.329338620679,0.523200510421,,,,,"2024-11-15T06:51:48.000+09:00",42501,-16255,0,0.0410094637224,-0.0115667718191,-0.0651945320715,0,0,0.0341968911917,-0.182322342118,-0.235260059828,-0.0834277127319,-0.0583217549071,-0.0251059578248,0.0604249568546,22.2668797498,"train",12738.8333333,-0.253463817984,0.817677657882,0.746536182016,508696.8,404407.05,1.21726117287,738614988,-0.483625470921,13545.6864139,9715.3135861,-0.0536014626582,-290772,-258521,-218942,276572,241884,140255,12845,14789,37295,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.0152441977907,-0.00277718404132,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",9490,9930,9490,9900,572269,0.0410094637224,-0.124668435013,-0.218009478673,30.1506481549,10738.131237,11551.7743358,-813.643098848,-606.440531103,-207.202567745,11492.5,12367.8,565.024101138,0.0299356170347,0.347125804164,1.08139353374,,,,,"2024-11-18T06:51:52.000+09:00",22467,86671,0,0.0020202020202,-0.0393939393939,-0.0737373737374,0,-0.00210304942166,0.0462670872766,-0.138568631716,-0.199534274487,-0.0821861716008,-0.0612566193033,-0.0209295522975,0.0570731415291,22.4576544758,"train",12659.6666667,-0.217988888596,0.861431368284,0.782011111404,565294.6,398885.15,1.43467110771,739187257,-0.33301001554,13487.1716522,9497.82834782,0.100811492392,-319522,-458533,-267107,276142,426722,155024,41682,32607,74185,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0418362995045,0.0353459858188,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",9890,10190,9700,9920,387521,0.0020202020202,-0.0498084291188,-0.222570532915,30.476335329,10612.2648928,11430.9021628,-818.637269975,-648.879878877,-169.757391098,11350.5,12290.8,559.665236771,0.0297694907394,0.355534297114,-0.0756466441695,,,,,"2024-11-19T06:51:52.000+09:00",-3109,-23562,0,-0.0120967741935,-0.0584677419355,-0.0756048387097,0,-0.0010101010101,0.0494949494949,-0.126029690322,-0.192892244606,-0.0825239183442,-0.0654112781126,-0.0171126402316,0.05641786661,22.0698335204,"train",12582.8333333,-0.211624302952,0.873970309678,0.788375697048,512829.6,399642.8,0.969668413894,739574778,-0.330482871204,13368.2460197,9332.7539803,0.145520301853,-360387,-410488,-350944,269140,323144,194632,91663,87088,122662,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0195822077181,-0.00400530059134,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",9890,9890,9700,9800,230406,-0.0120967741935,-0.020979020979,-0.194078947368,29.5849907112,10487.3010632,11310.0945952,-822.793532026,-683.662609507,-139.130922519,11232.5,12220.2,535.403434145,0.0286714958629,0.372017484662,-0.99078968874,,,,,"2024-11-20T06:51:52.000+09:00",2441,-20909,0,-0.0183673469388,-0.0387755102041,-0.0183673469388,0,-0.00302419354839,0.0191532258065,-0.127531716003,-0.198049131765,-0.0839585236761,-0.069761490766,-0.0141970329101,0.0546330034842,21.5377359142,"train",12511.8333333,-0.216741484728,0.872468283997,0.783258515272,424190.4,393174.3,0.58601490484,739344372,-0.319467981503,13321.8431982,9143.15680177,0.157188919175,-228221,-459437,-683109,127369,344534,486830,103956,116150,180658,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.0132632052789,-0.00712251561912,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",9960,9960,9610,9620,318070,-0.0183673469388,-0.00310880829016,-0.237717908082,28.2502962684,10353.8701304,11184.902403,-831.032272585,-713.136542123,-117.895730462,11082.5,12153.4,522.160331706,0.0264862118737,0.378991116104,-0.375092609704,,,,,"2024-11-21T06:51:52.000+09:00",-3610,-49256,0,-0.022869022869,-0.0530145530146,-0.010395010395,0,0.0163265306122,0.0357142857143,-0.131964809384,-0.208451955831,-0.0863858911211,-0.0741306176843,-0.0122552734368,0.0542786207594,21.8416263073,"train",12420.8333333,-0.225494800403,0.868035190616,0.774505199597,400107,369738.8,0.860255942844,739026302,-0.489126648326,13182.5845221,8982.41547789,0.151799728867,-108367,-437344,-523806,45575,327120,347983,65490,112398,168213,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.0225502794415,-0.0136888650406,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",9720,9720,9400,9400,387864,-0.022869022869,-0.0115667718191,-0.226973684211,26.6668029823,10207.1208795,11052.6874101,-845.566530599,-739.622539818,-105.943990782,10944.5,12096.4,507.720308013,0.0260499525229,0.394826196088,0.0929460487678,,,,,"2024-11-22T06:51:52.000+09:00",9391,-81483,0,0.0117021276596,-0.0351063829787,-0.0191489361702,0,0.010395010395,0.033264033264,-0.14112111106,-0.222909295328,-0.089953886234,-0.0786832489168,-0.0112706373172,0.0540127987247,22.0168750102,"train",12333,-0.237817238304,0.85887888894,0.762182761696,379226,375206.5,1.03373475673,738638438,-0.496571354707,13105.0876515,8783.91234846,0.142574093465,-62756,-182472,-566089,32621,79193,366212,31423,105666,191282,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.0222002855337,-0.0195889420385,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",9420,9830,9420,9510,404378,0.0117021276596,-0.0393939393939,-0.212096106048,28.8152990934,10099.8715135,10938.4142687,-838.542755191,-759.406582893,-79.1361722986,10816.5,12044.6,502.16885744,0.0265625310794,0.403444418367,0.168386030855,,,,,"2024-11-25T06:51:52.000+09:00",19310,66401,0,-0.0178759200841,-0.0757097791798,-0.0820189274448,0,0.00212765957447,0.0436170212766,-0.120787685481,-0.210434551583,-0.0881748428172,-0.0798534787479,-0.00832136406926,0.0528042962608,22.0702045189,"train",12253.8333333,-0.223916325504,0.879212314519,0.776083674496,345647.8,381772.15,1.0592129363,739042816,-0.399307937994,12998.4282756,8634.57172437,0.200608857177,95640,-44275,-420313,-97307,-28915,231262,197,74665,176798,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.00339375438343,0.0170791826201,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",9630,9840,9340,9340,1077778,-0.0178759200841,-0.0584677419355,-0.244336569579,27.475556484,9982.9682037,10820.0132117,-837.045008017,-774.934267918,-62.1107400998,10665.5,11995.8,502.013939052,0.0253012095684,0.403458515684,3.28130532902,,,,,"2024-11-26T06:51:53.000+09:00",18961,-333171,0,0.00856531049251,-0.0738758029979,0.00963597430407,0,0.01261829653,0.0525762355415,-0.124279218039,-0.221394154621,-0.0896193798734,-0.0829694077,-0.00664997217342,0.0537488157443,23.0324736036,"train",12176.1666667,-0.232927713977,0.875720781961,0.767072286023,483699.2,422513.1,2.55087475394,737965038,-0.519466733694,12817.0433995,8513.95660048,0.191965311902,126126,49169,-426626,-156925,-98945,209306,29981,50716,205521,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0311093562998,-0.0471517062616,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",9400,9480,9270,9420,334614,0.00856531049251,-0.0387755102041,-0.227868852459,29.1450854779,9896.35771082,10716.3085294,-819.950818545,-783.937578043,-36.0132405017,10526.5,11937,481.155800548,0.0257585635293,0.398140333301,-0.440913204991,,,,,"2024-11-27T06:51:53.000+09:00",42,-1136,0,-0.0329087048832,-0.0509554140127,-0.0339702760085,0,0.00642398286938,0.0224839400428,-0.105115660476,-0.210856999246,-0.0870436113105,-0.0832205496861,-0.00382306162439,0.0510781104616,21.8713232756,"train",12104.6666667,-0.221787740265,0.894884339524,0.778212259735,504540.8,422638.15,0.791726918169,738299652,-0.44043622186,12622.0121092,8430.98789075,0.235983391574,18571,64320,-521646,-68893,-117069,277380,50956,52666,232431,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.0140815395699,0.0138463690003,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",9470,9470,9050,9110,371189,-0.0329087048832,-0.0530145530146,-0.242096505824,26.590650177,9775.37960146,10597.3227124,-821.943110912,-791.538684617,-30.404426295,10381,11870.4,476.78752908,0.0261387830605,0.397723286091,-0.285969008277,,,,,"2024-11-28T06:51:53.000+09:00",6527,31034,0,-0.00439077936334,-0.0384193194292,-0.0120746432492,0,0.00530785562633,0.0445859872611,-0.122435218187,-0.232544817361,-0.0902242712307,-0.0868867930425,-0.00333747818826,0.0523367210846,21.9415946364,"train",12028.5,-0.242632082138,0.877564781813,0.757367917862,515164.6,427550.4,0.868176009191,737928463,-0.44686521168,12445.3827165,8316.61728354,0.192159794337,283330,347422,-130407,-357305,-431795,-122128,74173,83348,239684,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0260446061037,-0.0312496123347,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",9150,9160,8970,9070,287346,-0.00439077936334,-0.0351063829787,-0.251650165017,26.2706986571,9666.85966278,10484.1876966,-817.328033867,-796.696554467,-20.6314794003,10228.5,11808,456.302705575,0.0257542825143,0.386519567651,-0.673430958571,,,,,"2024-11-29T06:51:53.000+09:00",1143,43501,0,-0.0308710033076,-0.0474090407938,-0.0231532524807,0,0.00439077936334,0.0208562019759,-0.11326196412,-0.231876693767,-0.0901133444175,-0.0878386498861,-0.00227469453145,0.0503090083324,21.681169887,"train",11947.8333333,-0.240866544841,0.88673803588,0.759133455159,495061,421640.8,0.681494769956,737641117,-0.535293548442,12205.2576989,8251.74230114,0.206969650183,224276,336201,-187349,-277121,-408687,-50192,52267,71560,234546,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,-0.00503399207098,-0.00784453658877,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",9030,9070,8670,8790,401231,-0.0308710033076,-0.0757097791798,-0.25318606627,24.0859488755,9531.9581762,10358.6923117,-826.734135512,-802.704070676,-24.0300648358,10079.5,11715.8,452.281083748,0.0258152434125,0.384621456695,-0.149878506726,,,,,"2024-12-02T06:51:53.000+09:00",-6299,24430,0,-0.0159271899886,-0.0511945392491,0.0147895335609,0,-0.00441014332966,0.0441014332966,-0.127932933181,-0.249731132317,-0.0940539403312,-0.0913201445592,-0.002733795772,0.0514540482079,21.9836625912,"train",11872.8333333,-0.259654393082,0.872067066819,0.740345606918,494431.6,430374.4,0.932283611665,737239886,-0.544723849746,12017.8959864,8141.10401362,0.167379624942,275155,243835,-260764,-308819,-328581,10753,32133,84602,247198,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,-0.0114033688488,-0.00754117424901,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",8900,8950,8650,8650,345255,-0.0159271899886,-0.0738758029979,-0.281561461794,23.0536067482,9396.27230294,10232.1225108,-835.850207905,-809.333298122,-26.5169097837,9910,11638.2,441.40386348,0.0243725388656,0.365640874814,-0.466329711184,,,,,"2024-12-03T06:51:53.000+09:00",5752,67346,0,0.0335260115607,-0.101734104046,0.0635838150289,0,0.0125142207053,0.0341296928328,-0.127144298688,-0.256757917891,-0.0966300818388,-0.0935645431355,-0.00306553870331,0.0510293483792,21.8173531537,"train",11787.5,-0.266171792153,0.872855701312,0.733828207847,347927,434606.65,0.79440800089,736894631,-0.609121949699,11721.7505347,8098.2494653,0.152270007414,-88564,132732,-240699,72624,-202246,-22592,15424,68791,259789,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0153449210944,-0.0124620843398,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",8650,8990,8650,8940,346803,0.0335260115607,-0.0509554140127,-0.255,29.7686039623,9326.07656402,10136.4097323,-810.333168238,-809.533272145,-0.799896092816,9757,11575.6,434.160730374,0.0265627587017,0.324321464112,-0.51993412188,,,,,"2024-12-04T06:51:52.000+09:00",-7023,106609,0,-0.0201342281879,-0.0805369127517,0.0816554809843,0,0,0.0393063583815,-0.0837347545352,-0.227685821901,-0.0906412939863,-0.0905518201504,-8.94738358854e-05,0.0485638400866,21.8548030429,"train",11714.3333333,-0.2368323706,0.916265245465,0.7631676294,350364.8,442616.4,0.783529485125,737241434,-0.537842474883,11339.2022627,8174.79773733,0.241815563258,-120043,197587,-308950,102757,-237037,57275,15756,36360,251833,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.0149395899969,0.011390594894,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",8640,8830,8550,8760,380453,-0.0201342281879,-0.0384193194292,-0.23292469352,28.12781489,9238.98786187,10034.4534558,-795.465593931,-806.719736502,11.2541425709,9624,11502.2,431.00639249,0.0254410327777,0.299590530639,-0.310089954397,,,,,"2024-12-05T06:51:52.000+09:00",3137,137,0,-0.013698630137,0.00114155251142,0.131278538813,1,-0.0335570469799,0.0313199105145,-0.0897755610973,-0.2384065657,-0.0908065746497,-0.0920912941213,0.00128471947156,0.0492016429784,21.9270691112,"train",11644.3333333,-0.247702745255,0.910224438903,0.752297254745,352217.6,437682.25,0.869244754614,736860981,-0.532632406272,11065.6296334,8182.37036656,0.200339123183,-152438,-191933,-295436,141934,170658,79506,9162,19591,213368,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.00569480576482,-0.000374529288093,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",8800,8900,8620,8640,288833,-0.013698630137,-0.0474090407938,-0.237422771403,27.0571115839,9146.83588312,9931.16060722,-784.324724102,-802.240734022,17.9160099199,9489.5,11427.4,420.220221598,0.0254158889701,0.268045595881,-0.776498156556,,,,,"2024-12-06T06:51:52.000+09:00",-6341,32790,0,-0.0347222222222,0.0289351851852,0.142361111111,1,0.00456621004566,0.0319634703196,-0.0895199957848,-0.243922502056,-0.0907783245489,-0.0928519368081,0.00207361225925,0.048636599722,21.6377618076,"train",11584.1666667,-0.254154377383,0.910480004215,0.745845622617,352515,433874.7,0.665706020655,736572148,-0.528530933009,10761.3093411,8217.69065894,0.166026985108,-196483,-288027,-392819,208095,282970,195360,-13270,3254,195269,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.00470918208504,-0.00452784079932,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",8600,8630,8010,8340,529312,-0.0347222222222,-0.0511945392491,-0.262599469496,24.5419446615,9022.70728571,9813.29685854,-790.589572822,-799.910501782,9.3209289602,9341,11341.8,435.204491484,0.0256923081734,0.227673976237,0.451457049335,,,,,"2024-12-09T06:51:52.000+09:00",31891,54805,0,-0.068345323741,0.099520383693,0.248201438849,1,-0.00462962962963,0.0717592592593,-0.107161974093,-0.264666984077,-0.0947949128084,-0.0959125301897,0.00111761738132,0.0521827927439,22.2081518246,"train",11521.5,-0.276135919802,0.892838025907,0.723864080198,378131.2,445876.3,1.18712746114,736042836,-0.541221410512,10404.351306,8277.64869399,0.029318300387,-163336,-240904,-499877,187017,258799,328025,-23221,-18994,172880,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.0291158172424,-0.0203990338596,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",8080,8200,7710,7770,489332,-0.068345323741,-0.101734104046,-0.255747126437,20.6199175691,8829.98308791,9661.94153568,-831.95844777,-806.32009098,-25.63835679,9207.5,11242.8,449.118456378,0.0247039625246,0.24875297088,0.28731369373,,,,,"2024-12-10T06:51:52.000+09:00",10854,106669,0,0.0579150579151,0.18018018018,0.292149292149,1,-0.031175059952,0.0587529976019,-0.156122726039,-0.308891023588,-0.107073159301,-0.103773499483,-0.00329965981853,0.0578016031375,22.0588219183,"train",11454.6666667,-0.321673844721,0.843877273961,0.678326155279,406946.6,437850.6,1.11757754814,735553504,-0.532812105316,10352.6964897,8062.30351031,-0.127621553568,-116081,-219450,-448037,149051,247085,269038,-32679,-28512,178083,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0405135498876,-0.016449900881,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",7730,8220,7730,8220,397773,0.0579150579151,-0.0805369127517,-0.178821178821,30.1151768607,8736.13953593,9555.13105156,-818.991515631,-808.85437591,-10.1371397215,9118,11131,452.038566637,0.0284754747732,0.254447814406,-0.153782490775,,,,,"2024-12-11T06:51:52.000+09:00",3995,173441,0,0.0669099756691,0.170316301703,0.204379562044,1,-0.00514800514801,0.0630630630631,-0.0984865101996,-0.261521875842,-0.0996340043347,-0.0984007756581,-0.00123322867658,0.0549925263548,21.9079622582,"train",11385.6666667,-0.278039640484,0.9015134898,0.721960359516,417140.6,424059.15,0.938013010685,735951277,-0.423816701043,10278.0275859,7957.97241412,0.112940239124,-105125,-273109,-470639,93896,274109,264537,12014,-488,204688,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,0.0336583074554,0.00276442235901,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",8220,8790,8120,8770,451946,0.0669099756691,0.00114155251142,-0.0911917098446,39.6214979011,8741.34883809,9496.97319589,-755.624357795,-798.208372287,42.5840144918,9074,11032,467.607240448,0.0322527947031,0.251840542786,0.159133833053,,,,,"2024-12-12T06:51:52.000+09:00",-19275,72598,0,0.0136830102623,0.0855188141391,0.0855188141391,1,0,0.0815085158151,-0.0335023143046,-0.205039883974,-0.0861601320177,-0.0910157779119,0.00485564589416,0.0533189555814,22.1004100683,"train",11324.5,-0.225572872975,0.966497685695,0.774427127025,431439.2,424732.1,1.06407309455,736403223,-0.318322302458,10216.6005426,7931.39945738,0.366970131441,-248583,-337049,-618904,185146,302011,367994,63870,35714,251051,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.0567066536958,0.0452500352226,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",8940,9060,8650,8890,720412,0.0136830102623,0.0289351851852,-0.0651945320715,41.4915405424,8764.21824762,9452.01221841,-687.793970798,-776.125491989,88.3315211915,9043,10944.8,463.492437559,0.0323895650711,0.249284472606,1.55877726905,,,,,"2024-12-13T06:51:37.000+09:00",-29280,-70508,0,0.0314960629921,0.037120359955,0.0899887514061,1,0.0193842645382,0.0467502850627,-0.0169191639942,-0.187742124114,-0.0773671508209,-0.0873032049482,0.00993605412727,0.0521363821777,22.5802608782,"train",11269.5,-0.211145126226,0.983080836006,0.788854873774,517755,436139.25,1.65179354988,737123635,-0.170972114984,10170.1397429,7915.86025711,0.432129090042,-399742,-422709,-557007,324832,363822,317298,75746,60504,240984,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.00253391413109,0.00269058512319,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",8960,9250,8830,9170,448790,0.0314960629921,0.099520383693,-0.0737373737374,45.7162828377,8826.64620952,9431.12242446,-604.476214936,-741.795636579,137.319421643,9006.5,10868,460.385834877,0.0318066586851,0.23516034766,0.104740523795,,,,,"2024-12-16T06:51:36.000+09:00",-7899,27031,0,0,-0.0479825517993,0.0436205016358,0,0.00787401574803,0.0472440944882,0.0181535557653,-0.156238498344,-0.065918889306,-0.0808937444469,0.014974855141,0.0502056526583,22.1380029168,"train",11199,-0.181176890794,1.01815355577,0.818823109206,501650.6,429965.3,1.04378190519,737572425,-0.18778631671,10065.4858356,7947.5141644,0.577196499945,-371668,-481441,-522785,345027,432119,333422,26780,49513,189786,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0265245064195,0.0163061895744,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",9360,9390,9090,9170,419313,0,0.18018018018,-0.0756048387097,45.7162828377,8879.46986959,9411.78002264,-532.310153051,-699.898539873,167.588386822,8969,10782.4,448.929703814,0.0317927456031,0.217832648774,-0.0682056999491,,,,,"2024-12-17T06:51:37.000+09:00",-17773,-34980,0,0.0490730643402,0.0283533260632,0.0665212649945,1,0.020719738277,0.0327153762268,0.0224105251422,-0.149539991097,-0.0580490897547,-0.0763248135085,0.0182757237538,0.0489563471989,22.0700655022,"train",11143,-0.177061832541,1.02241052514,0.822938167459,487646.8,431554.9,0.971633041358,737572425,-0.23199284726,9945.87051343,7992.12948657,0.602879551198,-146411,-367379,-404928,226481,379441,325335,-78222,-9829,81166,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.00220087714375,-0.006919118389,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",9840,10020,9410,9620,2939164,0.0490730643402,0.170316301703,-0.0183673469388,52.1555569383,8993.39758196,9427.20372467,-433.806142707,-646.68006044,212.873917733,8960,10697.6,477.577582113,0.0336962757985,0.211830239538,4.15306181445,,,,,"2024-12-18T06:51:38.000+09:00",-5453,-611161,0,-0.010395010395,-0.0540540540541,0.0155925155925,0,0.0730643402399,0.0665212649945,0.0736607142857,-0.100732874663,-0.0450941936286,-0.0672224595052,0.0221282658766,0.0496442393049,24.0652352888,"train",11102.1666667,-0.133502469488,1.07366071429,0.866497530512,995925,566992.8,5.18377658411,740511589,0.102930495766,9908.99947313,8011.00052687,0.847734650381,13502,-304082,-315284,72321,342247,262250,-84322,-35832,52706,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.0619940718253,0.0548852699721,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",9550,9590,9320,9520,575427,-0.010395010395,0.0855188141391,-0.010395010395,50.7158206212,9074.41333859,9434.07752284,-359.664184258,-589.276885203,229.612700945,8955,10620.6,464.893469105,0.033527653308,0.20904570335,-0.00780125678258,,,,,"2024-12-19T06:51:44.000+09:00",5888,3468,0,-0.031512605042,-0.0546218487395,0.334033613445,0,-0.00727650727651,0.0280665280665,0.0630932439978,-0.103628796866,-0.0377798512876,-0.0618988324794,0.0241189811917,0.048833347595,22.4240177808,"train",11053.6666667,-0.138747323663,1.063093244,0.861252676337,1020621.2,579860.65,0.99235393883,739936162,0.0784550564002,9891.00213675,8018.99786325,0.801815550316,123046,-109812,-291372,-37188,209785,250659,-85110,-99467,39186,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0216372309982,-0.0148588461259,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",9000,9350,8990,9220,546998,-0.031512605042,0.037120359955,-0.0191489361702,46.5631221018,9096.8112865,9418.21992856,-321.408642064,-535.703236575,214.294594512,8946,10541.8,469.543935597,0.0338740464347,0.206141645593,-0.0720307986251,,,,,"2024-12-20T06:51:44.000+09:00",236,82973,0,-0.0531453362256,-0.0390455531453,0.398047722343,0,-0.0546218487395,0.0378151260504,0.0306282137268,-0.125386556376,-0.0348599394863,-0.0581023033162,0.0232423638299,0.0509266741429,22.3413307418,"train",11001,-0.161894373239,1.03062821373,0.838105626761,985938.4,587817.35,0.930557765945,739389164,0.0638570807752,9868.07158074,8023.92841926,0.648578486597,651189,683552,309017,-634345,-579736,-341631,-20820,-106395,28923,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0119910246393,-0.0125754374459,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",9190,9200,8650,8730,422932,-0.0531453362256,-0.0479825517993,-0.0820189274448,40.7010392395,9040.37878088,9367.24067459,-326.861893711,-493.934968003,167.073074292,8907,10454.8,476.719368769,0.0356194798697,0.199558028639,-0.292745376705,,,,,"2024-12-23T06:51:44.000+09:00",1163,-27902,0,0.0801832760596,0.0217640320733,0.497136311569,1,-0.00325379609544,0.0596529284165,-0.019872010778,-0.164976852737,-0.0374412249383,-0.0565790341355,0.0191378091972,0.0546070296413,22.0294873377,"train",10936.1666667,-0.201731258668,0.980127989222,0.798268741332,980766.8,588745.05,0.718361878372,738966232,-0.00650400372793,9795.73168054,8018.26831946,0.400419888322,626039,693625,215115,-652764,-655544,-293207,20665,-41947,73174,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0400989843189,-0.0296927674022,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",8910,10220,8910,9430,3773173,0.0801832760596,0.0283533260632,0.00963597430407,50.3227825354,9100.3205069,9371.88951351,-271.569006612,-449.461775724,177.892769113,8911.5,10374.8,549.096556714,0.0398230080986,0.201608179562,3.41447890087,,,,,"2024-12-24T06:51:44.000+09:00",3971,67895,0,-0.0349946977731,-0.0243902439024,0.44750795334,0,0.020618556701,0.150057273769,0.0581832463671,-0.0910668157458,-0.0287984100331,-0.0476629666728,0.0188645566397,0.0582286910619,24.2950782257,"train",10881.3333333,-0.133378262468,1.05818324637,0.866621737532,1651538.8,723514.8,5.21505987162,742739405,0.329942594125,9809.81564608,8013.18435392,0.788595663596,474145,510744,56647,-529317,-546013,-121733,49052,27807,58257,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,0.0644355065776,0.0638285903598,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",9620,9650,9040,9100,1094438,-0.0349946977731,-0.0540540540541,-0.0339702760085,46.4928311614,9100.27119815,9351.74954955,-251.478351402,-409.86509086,158.386739458,8895.5,10283.8,553.446802663,0.0405487608435,0.196177262642,0.373257360401,,,,,"2024-12-26T06:51:44.000+09:00",-5447,-108154,0,-0.010989010989,0.0626373626374,0.450549450549,1,0.0201484623542,0.0646871686108,0.0229891518183,-0.115113090492,-0.0276349836705,-0.0450401198747,0.0174051362042,0.060818329963,23.0217812401,"train",10802.8333333,-0.157628399957,1.02298915182,0.842371600043,1282593.6,761506,1.43720207063,741644967,0.219651256852,9768.04741991,8022.95258009,0.617185608101,-114354,555696,176092,64082,-587975,-208656,50470,28397,28437,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.0343845446615,-0.0362755410685,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",9170,9640,8950,9000,947876,-0.010989010989,-0.0546218487395,-0.0120746432492,45.3660734265,9084.84485997,9325.69402736,-240.849167389,-376.061906166,135.212738777,8890,10198.6,563.200602473,0.0399611159389,0.195376128137,0.177366432751,,,,,"2024-12-27T06:51:44.000+09:00",10050,-130690,0,-0.0155555555556,0.101111111111,0.562222222222,1,0.00769230769231,0.0758241758242,0.0123734533183,-0.117525934932,-0.0267610185988,-0.0417846562406,0.0150236376418,0.0625778447192,22.8669588274,"train",10724.1666667,-0.16077395291,1.01237345332,0.83922604709,1357083.4,790340.35,1.19932634086,740697091,0.17515415985,9758.44688957,8021.55311043,0.56333144912,-5115,565464,-73330,134269,-484087,198367,34402,77565,33403,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.00654323713754,-0.00441654477031,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",8700,9250,8680,8860,801712,-0.0155555555556,-0.0390455531453,-0.0231532524807,43.7668733701,9050.25334305,9291.19817348,-240.944830429,-349.038491018,108.093660589,8879.5,10105.8,563.686273725,0.0400988567631,0.194731034867,-0.0162905842824,,,,,"2024-12-30T06:51:44.000+09:00",-12797,68842,0,0.00677200902935,0.113995485327,0.501128668172,1,-0.0333333333333,0.0633333333333,-0.00219606959851,-0.123275742643,-0.0271946761207,-0.0393948635461,0.0122001874254,0.0636214755897,22.6838067639,"train",10651,-0.168153225049,0.997803930401,0.831846774951,1408026.2,816058.65,0.982419584671,739895379,0.138118871726,9744.05711205,8014.94288795,0.488722549541,162290,21845,-5339,-63749,24583,91639,31747,80374,37737,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.00530725023014,-0.00124319986318,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",8640,8960,8590,8920,313073,0.00677200902935,0.0217640320733,0.0147895335609,44.6671225988,9030.2143672,9263.70201248,-233.487645285,-325.928321872,92.4406765871,8886,10031,549.851539887,0.0395022824456,0.194400670168,-0.56466999673,,,,,"2025-01-02T06:51:44.000+09:00",-8896,33486,0,0.0313901345291,0.167040358744,0.543721973094,1,-0.0248306997743,0.0417607223476,0.00382624352915,-0.110756654371,-0.0261757449871,-0.0365390495372,0.0103633045501,0.0616425493147,21.7502428951,"train",10582.8333333,-0.15712553349,1.00382624353,0.84287446651,1386054.4,811650.75,0.385723785754,740208452,0.182872128191,9749.72217755,8022.27782245,0.519682254829,258103,187760,159040,-168219,-103430,-68056,31623,39355,27927,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,0.00896764520245,-0.0115771658584,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",8920,9220,8650,9200,417397,0.0313901345291,-0.0243902439024,0.0635838150289,48.7875085284,9056.33523378,9258.98334489,-202.648111108,-301.272279719,98.6241686107,8913.5,9959.8,551.29071561,0.0398030884536,0.194521107664,-0.451505540574,,,,,"2025-01-03T06:51:44.000+09:00",-2156,40215,0,0.0510869565217,0.0913043478261,0.525,1,0,0.0639013452915,0.0321422561283,-0.0762866724231,-0.0220269685987,-0.032746986926,0.0107200183273,0.0599229038706,22.0687518495,"train",10512,-0.124809741248,1.03214225613,0.875190258752,714899.2,815257.85,0.511981577362,740625849,0.228836680321,9780.43194658,8046.56805342,0.66523788351,138047,229366,153281,-169616,-124386,-43873,-10687,17826,7292,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.0316193499041,0.0189452444541,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",9210,9800,9120,9670,1266268,0.0510869565217,0.0626373626374,0.0816554809843,54.8633751503,9150.74519782,9289.42902305,-138.683825231,-268.754588821,130.07076359,8950,9910,560.484235923,0.040632598564,0.207299158029,0.460514529267,,,,,"2025-01-06T06:51:44.000+09:00",2606,114716,0,0.0248190279214,0.023784901758,0.464322647363,1,0.00108695652174,0.0739130434783,0.0804469273743,-0.0242179616549,-0.0143416572111,-0.0277926151832,0.0134509579721,0.0579611412537,23.2283681382,"train",10442.1666667,-0.0739469777983,1.08044692737,0.926053022202,749265.2,861231.1,1.47029989976,741892117,0.270002035458,9877.66373218,8022.33626782,0.888071655183,39175,175374,153879,-26904,-66403,-38022,-21155,8749,826,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.0331707101796,0.0232262455129,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",9770,10200,9760,9910,1604219,0.0248190279214,0.101111111111,0.131278538813,57.6278395544,9267.55362892,9335.39724356,-67.8436146408,-228.572393985,160.728779344,9007.5,9855.8,558.3067905,0.0404367323952,0.224733558588,0.769094879822,,,,,"2025-01-07T06:51:44.000+09:00",-6962,-26443,0,-0.00403632694248,-0.0393541876892,0.686175580222,0,0.0103412616339,0.0455015511892,0.100194282542,0.00549929990462,-0.00684597524125,-0.0230648228038,0.0162188475625,0.0563377185167,23.4894472191,"train",10384.5,-0.0456931002937,1.10019428254,0.954306899706,880533.8,922419.4,1.73914273702,743496336,0.359671262335,10019.6437645,7995.35623551,0.945835874142,-109069,83806,202409,134502,-103197,-75488,-32773,-27820,-14008,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,0.00568654200868,0.00753269829094,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",10200,10250,9860,9870,1044983,-0.00403632694248,0.113995485327,0.142361111111,57.001226334,9360.23768601,9374.99744774,-14.7597617323,-185.809867535,171.050105802,9069,9810,546.284876893,0.0402438284484,0.234539765945,0.096895733097,,,,,"2025-01-08T06:51:44.000+09:00",-5720,-91908,0,0.0547112462006,-0.0182370820669,0.793313069909,0,0.029263370333,0.0393541876892,0.088322858088,0.00611620795107,-0.00149541658889,-0.0188257211281,0.0173303045392,0.0553480118433,23.0567663078,"train",10329.6666667,-0.0444996611701,1.08832285809,0.95550033883,929188,960226.9,1.08826674195,742451353,0.306136237175,10132.5205687,8005.47943132,0.876579458635,-182141,-115065,167623,178370,117733,-73598,-1284,-15205,19278,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.00542664454567,-0.00449596257678,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",9650,10410,9590,10410,1656472,0.0547112462006,0.167040358744,0.248201438849,62.870738162,9521.73958047,9451.66430347,70.0752770049,-134.632838627,204.708115632,9172.5,9776.8,565.835957115,0.0402746010659,0.252553266931,0.725972299774,,,,,"2025-01-09T06:51:44.000+09:00",-4451,16647,0,-0.0355427473583,-0.0806916426513,0.71469740634,0,-0.0222897669706,0.0830800405268,0.134914145544,0.0647655674658,0.00673153477473,-0.0129330296471,0.0196645644219,0.0543550391081,23.5707227591,"train",10285.1666667,0.0121372202687,1.13491414554,1.01213722027,1197867.8,1016584.9,1.62944777165,744107825,0.396670706008,10330.7724205,8014.22757954,1.0342007537,-151512,-234241,165703,132412,234228,-92627,10991,-11883,35038,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,0.0430945374008,0.0528457044278,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",10650,10650,9990,10040,1230178,-0.0355427473583,0.0913043478261,0.292149292149,57.1175553852,9601.47195271,9495.24472543,106.227227275,-86.4608254465,192.688052721,9286,9730.4,572.561960178,0.0375466876421,0.220399779867,0.201998463637,,,,,"2025-01-10T06:51:36.000+09:00",-4052,-390057,0,-0.0139442231076,-0.0258964143426,0.728087649402,0,0.0230547550432,0.0634005763689,0.0811975016153,0.0318178081066,0.010580401123,-0.00861163600064,0.0191920371236,0.0570280836831,23.2370018257,"train",10228.6666667,-0.0184448934367,1.08119750162,0.981555106563,1360424,1053627.2,1.16756477054,742877647,0.347568048737,10309.3161779,8262.68382208,0.868410084911,-34725,-88966,283765,10366,76785,-214173,1928,-15205,20599,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0358799084618,-0.0409483029911,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",10160,10430,9810,9900,773797,-0.0139442231076,0.023784901758,0.204379562044,55.0643102126,9647.3993446,9525.22659762,122.172746976,-44.734110962,166.906857938,9370,9684.4,575.950391594,0.0365587215226,0.198755881622,-0.345760871553,,,,,"2025-01-13T06:51:36.000+09:00",-9726,-50978,0,-0.0383838383838,-0.0131313131313,0.8,0,0.0119521912351,0.0617529880478,0.0565635005336,0.0222626079055,0.0123406815127,-0.00451859706687,0.0168592785796,0.0581768072317,22.7593548805,"train",10166.1666667,-0.0261816154893,1.05656350053,0.973818384511,1261929.8,1072428.4,0.721537214046,742103850,0.286852390332,10301.1713054,8438.8286946,0.784587807274,67472,-86768,340220,-85540,59097,-253034,-9092,-3142,-1828,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.0115174813652,-0.00616282107307,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",9790,9930,9450,9520,509432,-0.0383838383838,-0.0393541876892,0.0855188141391,49.8284415128,9627.79944543,9524.83944224,102.960003186,-15.1952881323,118.155291319,9407.5,9634.4,569.096792194,0.0355519415136,0.189432160597,-0.656678008833,,,,,"2025-01-14T06:51:36.000+09:00",-3168,-38079,0,0.0178571428571,0.334033613445,0.864495798319,1,-0.0111111111111,0.0484848484848,0.0119585437151,-0.0118741177447,0.0108151263851,-0.00159614371138,0.0124112700965,0.0597790748103,22.3022017865,"train",10103.8333333,-0.0577833495538,1.01195854372,0.942216650446,1042972.4,1075302.7,0.473756831448,741594418,0.241382961282,10298.5415254,8516.45847459,0.563128371009,446701,321529,860987,-462459,-362733,-740232,-19162,1728,-47994,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0279616234048,-0.0248998784457,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",9600,9850,9530,9690,436002,0.0178571428571,-0.0182370820669,0.0899887514061,52.0261647081,9637.36876152,9537.07355763,100.295203885,7.90281027116,92.3923936138,9447.5,9585.8,552.018449895,0.0356160476758,0.183328800769,-0.718676657127,,,,,"2025-01-15T06:51:38.000+09:00",1819,29539,0,-0.0123839009288,0.330237358101,0.849329205366,1,0.00840336134454,0.0336134453782,0.0256681661815,0.0108702455716,0.0103503822379,0.000815563495475,0.0095348187424,0.0569678482864,22.1642518146,"train",10040.3333333,-0.0348925998473,1.02566816618,0.965107400153,921176.2,1061082.2,0.41090313267,742030420,0.231216064128,10313.4994226,8581.50057737,0.640011640691,423687,516862,1107194,-420572,-522157,-959577,-21176,-35097,-76323,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.0147079920032,0.00397707903427,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",9750,9970,9530,9570,503903,-0.0123839009288,-0.0806916426513,0.0436205016358,50.3495696901,9627.00433667,9539.51255336,87.4917833053,23.820604878,63.6711784273,9467.5,9541.8,544.017132045,0.0352626364358,0.18122591951,-0.645155652511,,,,,"2025-01-16T06:51:43.000+09:00",2801,-42919,0,0.0219435736677,0.365726227795,0.94566353187,1,0.0061919504644,0.0454076367389,0.0108265117507,0.00295541721688,0.00914229710609,0.00248909141881,0.00665320568729,0.0568460953025,22.2965275529,"train",9988.83333333,-0.0419301553401,1.01082651175,0.95806984466,690662.4,1063837.85,0.473665230091,741526517,0.185840915512,10325.3781965,8609.62180352,0.559740415609,493847,558591,1205735,-471018,-544333,-1069079,-36698,-50831,-65306,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.0121476552333,-0.00342896805597,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",9840,10070,9730,9780,827207,0.0219435736677,-0.0258964143426,0.0665212649945,53.1923662349,9650.54213103,9557.3264383,93.215692728,37.699622448,55.51607028,9498,9496.6,540.873051185,0.0355005663621,0.180411739268,-0.299826182225,,,,,"2025-01-17T06:51:43.000+09:00",5239,59620,0,-0.00102249488753,0.395705521472,0.916155419223,1,0.0282131661442,0.0355276907001,0.0296904611497,0.0298422593349,0.00953125692516,0.00385476712147,0.00567648980368,0.0553039929637,22.8139050081,"train",9939.16666667,-0.0160140856879,1.02969046115,0.983985914312,610068.2,1084232.55,0.762942414891,742353724,0.22049231966,10354.7753498,8641.22465021,0.664570561041,86634,442888,1094032,-53976,-427075,-1020689,-34944,-35144,-4716,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,0.00965589458921,0.0041950878398,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",9810,9970,9630,9770,472548,-0.00102249488753,-0.0131313131313,0.0155925155925,53.0366391527,9668.92026471,9573.08003546,95.8402292532,49.327743809,46.5124854442,9505.5,9452,526.5249761,0.0339549017748,0.18168754703,-0.648930591931,,,,,"2025-01-20T06:51:43.000+09:00",-1726,-52090,0,0.299897645855,0.351074718526,0.770726714432,1,0.00306748466258,0.0347648261759,0.0278259954763,0.0336436732967,0.00980964475468,0.00504889905927,0.00476074569541,0.0538920139304,22.2529663533,"train",9899.33333333,-0.013064852852,1.02782599548,0.986935147148,549818.4,960901.75,0.491775563943,741881176,0.071265714731,10369.0154891,8641.98451085,0.653153014233,55155,504545,1148847,-45731,-482348,-1077629,-12783,-38788,-4784,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.000536363901233,-0.00164383587946,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",9860,12700,9700,12700,26078022,0.299897645855,0.334033613445,0.334033613445,75.587939192,10135.240224,9804.70373654,330.536487451,105.569492537,224.966994914,9664.5,9477.6,703.201763522,0.0732262930963,0.339125048099,4.31877351091,,,,,"2025-01-21T06:51:43.000+09:00",-6945,-329158,0,0.0149606299213,0.107086614173,0.335433070866,1,0.00921187308086,0.307062436029,0.314087640333,0.340001688191,0.0260264950749,0.00831255846751,0.0177139366074,0.0553702176001,26.525960721,"train",9900.66666667,0.282741902902,1.31408764033,1.2827419029,5663536.4,2236031.5,11.6626362375,767959198,0.626624356589,11303.2370137,8025.76298632,1.42617057364,-49860,62030,1032829,46413,-35461,-985478,2649,-29020,22453,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.301284580926,0.295799341752,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",12940,13550,12650,12890,15697372,0.0149606299213,0.330237358101,0.398047722343,76.3800078475,10559.0494203,10033.2442005,525.8052198,189.61663799,336.18858181,9848,9508.8,717.258780413,0.0723870643514,0.43519513356,2.03894123294,,,,,"2025-01-22T06:51:43.000+09:00",2099,6882,0,0.0139643134213,0.0318076027929,0.270752521334,1,0.0188976377953,0.0708661417323,0.308895207149,0.355586404173,0.0407917160435,0.014710367571,0.0260813484725,0.055644591188,26.0332109637,"train",9912.83333333,0.300334583116,1.30889520715,1.30033458312,8715810.4,2993550.2,5.24373100541,783656570,0.7393797171,11990.9008376,7705.09916235,1.20978552683,39129,58330,481972,-33330,-39833,-419674,-6377,-20345,9727,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.0157622013187,0.0171457163627,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",12780,13320,12520,13070,7028874,0.0139643134213,0.365726227795,0.497136311569,77.1368377286,10945.3495095,10258.1890745,687.160434948,289.125397382,398.035037566,10065,9544,723.168867526,0.0704871079714,0.495973129775,0.591801162891,,,,,"2025-01-23T06:51:43.000+09:00",3618,-10939,0,0.044376434583,0.0535577658761,0.205814843152,1,-0.00853374709077,0.0620636152056,0.298559364133,0.369446772842,0.052575396706,0.0221213004883,0.0304540962178,0.0553304412797,25.2436118869,"train",9929.5,0.316279772395,1.29855936413,1.3162797724,10020804.6,3323847.3,2.114680178,790685444,0.778002226516,12560.9847756,7569.01522441,1.10196681274,-240010,-229312,282798,-318826,-330156,-743691,59121,57031,33672,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.00243545951562,0.00537010074204,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",13200,15180,13070,13650,25128619,0.044376434583,0.395705521472,0.44750795334,79.4245814487,11361.4495849,10509.4343283,852.015256674,401.70336924,450.311887434,10276,9608.2,822.228234132,0.0694472406134,0.568822725043,2.63749247429,,,,,"2025-01-24T06:51:43.000+09:00",-307,-191837,0,-0.032967032967,0.0278388278388,0.164102564103,1,0.00994644223412,0.161438408569,0.328337874659,0.420661518286,0.0624187001226,0.0294288182593,0.0329898818633,0.060236500669,26.5610127544,"train",9951,0.371721435032,1.32833787466,1.37172143503,14881087,4391619.6,5.72194800296,815814063,0.831978457333,13198.6111613,7353.38883873,1.0772235535,423500,398896,982184,-397243,-378728,-853404,101447,107371,74848,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.0567711170797,0.0557104324801,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",13470,13470,13110,13200,1438921,-0.032967032967,0.351074718526,0.450549450549,73.2965132193,11644.303495,10708.7354891,935.568005813,508.476296555,427.091709259,10481,9672,802.069074551,0.0693672265,0.597576489126,-0.378068054348,,,,,"2025-01-31T06:51:43.000+09:00",6499,-101360,0,0.0651515151515,0.0727272727273,0.263636363636,1,-0.0131868131868,0.0263736263736,0.259421810896,0.36476426799,0.0708763640768,0.0385209315572,0.0323554325196,0.0607628086781,23.6673761938,"train",9967.66666667,0.324281844631,1.2594218109,1.32428184463,15074361.6,4408843.75,0.326371511805,814375142,0.82482141718,13612.5995913,7349.40040874,0.934123188607,353533,356708,949859,-349216,-343318,-832972,116126,108564,75383,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.0414385434878,-0.0395000919027,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",13900,14080,13580,14060,1580240,0.0651515151515,0.107086614173,0.562222222222,76.955832481,12015.9491111,10956.9773048,1058.97180635,618.575398515,440.39640784,10734,9760.2,807.635569226,0.0696044629521,0.636618552588,-0.364694324444,,,,,"2025-02-03T06:51:43.000+09:00",4382,-1785,0,-0.0540540540541,0.188477951636,0.113798008535,1,0.0530303030303,0.0378787878788,0.30985653065,0.440544251142,0.0753180516611,0.0439954052998,0.0313226463613,0.0574420746249,23.8241764576,"train",10001.6666667,0.405765705716,1.30985653065,1.40576570572,10174805.2,4440461.95,0.355872883901,815955382,0.847415109592,14150.7317717,7317.26822826,0.986722432752,609114,429662,897027,-192714,-569283,-1070674,226418,280800,225688,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.0728107709068,0.0657690193368,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",13820,13820,13120,13300,1058199,-0.0540540540541,0.0318076027929,0.501128668172,68.0774213751,12213.4954017,11130.5345414,1082.96086027,711.452490865,371.508369403,10956,9836,817.090171424,0.0712038355049,0.634770234397,-0.433210424544,,,,,"2025-02-04T06:51:43.000+09:00",-3726,-21966,0,0.0353383458647,0.330827067669,0.146616541353,1,-0.0170697012802,0.049786628734,0.213946695874,0.352175681171,0.0814256285916,0.0534926684861,0.0279329601055,0.0614353512349,23.3675982787,"train",10021.3333333,0.327168706759,1.21394669587,1.32716870676,7246970.6,4453286.3,0.237622045544,814897183,0.842095016438,14433.271344,7478.72865597,0.837045885709,150644,510411,970538,-247720,-593118,-1037375,109420,223168,152521,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.0288610947354,-0.0204273394211,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",13800,15300,13670,13770,15900694,0.0353383458647,0.0535577658761,0.543721973094,70.3551983963,12452.9576476,11326.0505013,1126.90714627,794.543421945,332.36372432,11198.5,9913.4,901.583730608,0.0711559014899,0.634223512506,1.30813003571,,,,,"2025-02-05T06:51:43.000+09:00",7282,-227467,0,0.0188816267248,0.296296296296,0.100944081336,1,0.0375939849624,0.122556390977,0.229628968165,0.389028991063,0.0818378464971,0.0577010473453,0.0241367991518,0.0654744902402,26.1121209058,"train",10054.6666667,0.369513327145,1.22962896817,1.36951332714,9021334.6,5232667.35,3.03873587531,830797877,0.86561421681,14749.6760024,7647.3239976,0.862063158551,-102,596616,691654,-100703,-125195,-765456,126975,176418,170735,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.0240341220622,0.0124341117072,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",14010,14650,13750,14030,5088798,0.0188816267248,0.0278388278388,0.525,71.5639650078,12695.579548,11526.3430568,1169.23649118,869.482035792,299.754455386,11440,9995.6,901.470606993,0.0711445579367,0.634743962008,-0.0467100840805,,,,,"2025-02-06T06:51:43.000+09:00",-501,-85062,0,0.00926585887384,0.23663578047,0.0192444761226,1,0.0174291938998,0.0653594771242,0.226398601399,0.40361759174,0.0833383101338,0.0619730602845,0.0213652498493,0.064253072487,24.9915053844,"train",10087.8333333,0.390784278091,1.2263986014,1.39078427809,5013370.4,5466237.4,0.93095078527,835886675,0.871356465418,15070.7354627,7809.26453731,0.8566770461,100344,106506,859324,73932,-98108,-827126,-151798,27555,84577,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.00776823222344,0.00351880863386,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",14380,14530,13960,14160,2367715,0.00926585887384,0.0727272727273,0.464322647363,72.1748866867,12920.8750021,11721.4287563,1199.44624584,935.474877801,263.971368038,11664.5,10082.8,877.794135065,0.0709181984064,0.637725315058,-0.391489684807,,,,,"2025-02-07T06:51:43.000+09:00",-1013,13488,0,0.180084745763,0.258474576271,0.0677966101695,1,0.0249465431219,0.0406272273699,0.213939731664,0.404371801484,0.0847066557796,0.0660646100142,0.0186420457654,0.0619911112334,24.2356122803,"train",10123.8333333,0.398679683256,1.21393973166,1.39867968326,5199129.2,5521309.75,0.42883212629,838254390,0.872639621423,15383.8734687,7945.12653126,0.835473167856,147290,304168,1078653,-79504,-323406,-1089975,-42657,64385,131019,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.00168553336374,-0.00351150849599,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",14290,17520,13660,16710,32318865,0.180084745763,0.188477951636,0.686175580222,80.8608866419,13503.8173095,12090.9525521,1412.86475737,1030.95285372,381.911903658,12004.5,10224.6,1090.8088397,0.0789109226591,0.703833179439,2.55615249737,,,,,"2025-02-10T06:51:43.000+09:00",-3746,350284,0,0.0592459605027,0.0622381807301,-0.113704368642,1,0.00918079096045,0.272598870056,0.391978008247,0.634293762103,0.0845520501121,0.0616967596479,0.0228552904642,0.0652788054879,27.014924295,"train",10212,0.636310223267,1.39197800825,1.63631022327,11346854.2,7057042.05,4.57966167284,870573255,0.900355404571,16229.0827013,7779.91729871,1.05691891161,392836,380338,1193559,-306505,-238986,-1206463,-68625,-118625,134883,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,0.185930808638,0.176599766294,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",16610,18780,16300,17700,17823923,0.0592459605027,0.330827067669,0.793313069909,83.0704569029,14149.3838773,12506.4375483,1642.946329,1153.35154877,489.594780231,12396,10390.6,1190.03677972,0.0787832231944,0.770577232703,0.988091327634,,,,,"2025-02-11T06:51:43.000+09:00",-2301,-192125,0,0.00847457627119,0.0124293785311,-0.170056497175,1,-0.00598444045482,0.148414123279,0.427879961278,0.703462745174,0.0928218264974,0.0651611044505,0.0276607220469,0.0672337163686,26.4773720202,"train",10318.1666667,0.715421021176,1.42787996128,1.71542102118,14699999,7895989.05,2.25733887004,888397178,0.924176971851,17172.0376883,7619.96231171,1.05527200016,269341,225203,1310806,-294241,-144629,-1299737,39469,-42396,125330,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.0595037006372,0.0501330247105,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",17990,18990,17670,17850,9098725,0.00847457627119,0.296296296296,0.71469740634,83.3834732368,14718.7094346,12902.2569891,1816.45244548,1285.97172811,530.480717364,12768,10557.4,1199.31986689,0.0787720777411,0.820200687542,0.0835055451934,,,,,"2025-02-12T06:51:43.000+09:00",-1798,-114576,0,-0.0280112044818,0.043137254902,-0.150700280112,1,0.016384180791,0.0745762711864,0.398026315789,0.690757194006,0.101762041763,0.072043234068,0.0297188076955,0.0671887880609,25.813403639,"train",10427.1666667,0.711874430574,1.39802631579,1.71187443057,13339605.2,8268101.7,1.10046118567,897495903,0.927589448978,18004.1611893,7531.83881073,0.985279178419,-320006,-15736,910159,268074,45371,-954313,47982,-14608,168010,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.00142257470055,0.00858128989185,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",18150,18290,17330,17350,4554929,-0.0280112044818,0.23663578047,0.728087649402,78.1936039232,15123.5233677,13231.7194344,1891.80393337,1407.13816916,484.665764201,13133.5,10717.6,1182.22559068,0.0784750134989,0.828415477147,-0.393637994573,,,,,"2025-02-13T06:51:44.000+09:00",2021,-46674,0,0.0270893371758,0.0801152737752,-0.132564841499,1,0.0168067226891,0.053781512605,0.321049225264,0.618832574457,0.109037690684,0.0811030645052,0.0279346261787,0.0681398034974,25.0930682867,"train",10542.3333333,0.645745723591,1.32104922526,1.64574572359,13232831.4,8434339.25,0.540045742172,892940974,0.889597409779,18573.4973346,7693.50266544,0.887546145769,-415364,-135370,812920,172748,-140170,-1044081,234257,267430,367212,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.0316897456685,-0.0221279883236,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",17380,18250,17090,17820,7155277,0.0270893371758,0.258474576271,0.8,79.4861223371,15538.3659266,13571.5920689,1966.77385768,1519.06530687,447.708550815,13529.5,10885.6,1180.63804849,0.077821637503,0.826603654698,-0.164684376023,,,,,"2025-02-14T06:51:39.000+09:00",2792,72423,0,-0.00392817059484,-0.0291806958474,-0.130190796857,0,0.00172910662824,0.0668587896254,0.317121844858,0.637025060631,0.110368903349,0.0852449667154,0.0251239366339,0.0662535380746,25.5714373854,"train",10672.5,0.669711876318,1.31712184486,1.66971187632,14190343.8,8753413.25,0.817427076232,900096251,0.90246168259,19121.2670731,7937.73292688,0.883644377877,-385115,-307202,858219,46193,-18932,-1168004,307986,308247,442408,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.0134415046227,0.0215873108197,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",19860,20600,17660,17750,13527879,-0.00392817059484,0.0622381807301,0.864495798319,78.7375741912,15878.6173225,13881.1037675,1997.513555,1614.75495649,382.758598502,13941,11058.4,1306.30675931,0.0766055744467,0.79795984067,0.431105373527,,,,,"2025-02-17T06:51:39.000+09:00",83,-15569,0,0.00957746478873,-0.0445070422535,-0.129577464789,0,0.114478114478,0.164983164983,0.2732228678,0.605114663966,0.112535974929,0.090972110225,0.0215638647044,0.0735947470035,26.20440402,"train",10807.5,0.642377978256,1.2732228678,1.64237797826,10432146.6,9404335.6,1.4384725913,886568372,0.770782542044,19503.1790694,8378.82093061,0.842401777476,66776,-341796,530234,-328820,23056,-820674,249020,303037,436192,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.00697868604678,-0.0133238571206,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",18360,18690,17750,17920,3360467,0.00957746478873,0.0124293785311,0.849329205366,79.2486787408,16192.6761959,14180.2812662,2012.39492976,1694.28295115,318.11197861,14352.5,11235.4,1280.14199079,0.0767151125342,0.76085830777,-0.655142116098,,,,,"2025-02-18T06:51:39.000+09:00",2655,-104580,0,0.0390625,-0.0859375,-0.151785714286,0,0.0343661971831,0.0529577464789,0.248562968124,0.594958790964,0.112298824205,0.0945470396845,0.0177517845207,0.0714364950217,24.8212631969,"train",10947.6666667,0.636878482477,1.24856296812,1.63687848248,7539455.4,9550558.85,0.351860770954,889928839,0.774291961983,19812.6094311,8892.39056886,0.826687591613,-17506,-422217,371727,-79129,74942,-702638,69719,297680,458107,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.00210173101285,-0.0065003858565,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",17950,19210,17930,18620,9426517,0.0390625,0.043137254902,0.94566353187,81.2475663468,16566.1106273,14509.1493205,2056.96130679,1766.81862228,290.142684518,14805,11432,1280.8461343,0.0759826181344,0.715612558584,-0.0618499875299,,,,,"2025-02-19T06:51:39.000+09:00",1008,59083,0,0.00644468313641,-0.153598281418,-0.165413533835,0,0.00167410714286,0.0714285714286,0.25768321513,0.628761371589,0.110470532051,0.0948882181674,0.0155823138839,0.0687887290174,25.8910287841,"train",11093,0.678536013702,1.25768321513,1.6785360137,7605013.8,9996689.55,0.942963863472,899355356,0.789405523752,20102.3219649,9507.67803508,0.860087608915,91020,103824,455392,17228,-269778,-679758,-124694,135571,354412,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,0.0327838168762,0.0323349338955,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",18770,19360,18420,18740,4431410,0.00644468313641,0.0801152737752,0.916155419223,81.5752183745,16900.5551462,14822.5456672,2078.00947904,1829.05679363,248.952685411,15253,11633.8,1256.49998185,0.0762044785912,0.659602651432,-0.633343319938,,,,,"2025-02-20T06:51:39.000+09:00",925,-24143,0,-0.076840981857,-0.152081109925,-0.177161152615,0,0.00805585392052,0.0504833512352,0.228610765095,0.610823634582,0.110886311582,0.0976017499268,0.0132845616548,0.0670490918812,25.1426439316,"train",11240,0.667259786477,1.2286107651,1.66725978648,7580310,10176899.7,0.435438112847,903786766,0.793134681282,20283.4596211,10222.5403789,0.846588608458,234615,308183,678215,-44864,-194556,-811562,-206700,-137920,264436,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.0105759616761,0.000472990510548,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",18620,18630,17120,17300,2416780,-0.076840981857,-0.0291806958474,0.770726714432,66.5486333548,16962.0082006,15006.0608029,1955.9473977,1854.43491444,101.51248326,15629.5,11801,1282.46426886,0.0797356656964,0.56599502898,-0.875264387007,,,,,"2025-02-21T06:51:39.000+09:00",-4131,-18446,0,-0.0196531791908,-0.035838150289,-0.0774566473988,0,-0.00640341515475,0.0805763073639,0.106881218209,0.465977459537,0.11306054322,0.107192769621,0.00586777359887,0.0741308825933,24.4564084141,"train",11365,0.52221733392,1.10688121821,1.52221733392,6632610.6,10274111.3,0.235230077759,901369986,0.776168397163,20052.6096527,11206.3903473,0.688837733084,240445,203343,557017,-77464,-48715,-734371,-168744,-179050,302146,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,-0.0703053766585,-0.0639919705884,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",17070,17530,16960,16960,1431295,-0.0196531791908,-0.0445070422535,0.335433070866,63.5710590848,16961.6992467,15150.7970397,1810.90220694,1845.72837294,-34.8261660026,15842.5,11965,1231.57396395,0.051391354672,0.535901011744,-0.906451759148,,,,,"2025-02-24T06:51:39.000+09:00",-10,43753,0,-0.0341981132075,-0.0766509433962,-0.0566037735849,0,-0.0132947976879,0.0329479768786,0.0705381095155,0.417467613874,0.106774894277,0.108828323876,-0.00205342959921,0.0726163893836,23.9127030962,"train",11487.3333333,0.476408798096,1.07053810952,1.4764087981,4213293.8,9041774.95,0.158298012051,899938691,0.729831773793,20087.5058893,11597.4941107,0.631625259087,130522,167570,635774,-122007,-62965,-848178,-23021,-136470,328742,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.0198491054321,-0.0279575513516,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",16600,16630,16100,16380,1438120,-0.0341981132075,-0.0859375,0.270752521334,58.7425811906,16872.2070549,15241.8491109,1630.35794401,1802.65428716,-172.296343145,16017,12119.8,1205.03296652,0.0525366454227,0.502776774622,-0.819746912689,,,,,"2025-02-25T06:51:39.000+09:00",-630,156426,0,-0.037851037851,-0.0689865689866,-0.0659340659341,0,-0.0212264150943,0.03125,0.0226634201161,0.351507450618,0.0995334520154,0.110052154283,-0.0105187022677,0.0735673361734,23.8826636205,"train",11603.6666667,0.41162276292,1.02266342012,1.41162276292,3828824.4,8328812.35,0.172668075539,898500571,0.689438038546,20043.4877996,11990.5122004,0.545076505638,-17398,308291,621688,-31001,-146428,-809233,38305,-169334,309118,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.0306909670677,-0.0324941178548,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",16160,16250,15510,15760,1752441,-0.037851037851,-0.153598281418,0.205814843152,54.0192566845,16701.0982772,15280.2306582,1420.86761899,1726.29695352,-305.42933453,16151.5,12268.2,1181.10204034,0.0537077685441,0.470161341113,-0.740518368468,,,,,"2025-02-26T06:51:39.000+09:00",-985,73215,0,0.00824873096447,-0.0380710659898,-0.0374365482234,0,-0.013431013431,0.045177045177,-0.024239234746,0.284622030942,0.0901565748093,0.109536608726,-0.0193800339169,0.0749430228643,24.0417505946,"train",11707.8333333,0.346107307074,0.975760765254,1.34610730707,2294009.2,8064990.7,0.217289897185,896748130,0.657549958489,19948.4054505,12354.5945495,0.448444857911,35511,147834,832538,-21923,-87866,-437468,-4195,-58551,238830,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.0321880998523,-0.0328079126652,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",15950,16660,15570,15890,2308971,0.00824873096447,-0.152081109925,0.164102564103,54.8392165059,16576.3139269,15325.3987576,1250.91516926,1631.22059667,-380.305427409,16263.5,12430.6,1174.59475174,0.0531519117118,0.445577638059,-0.60357719285,,,,,"2025-02-27T06:51:39.000+09:00",34,-171171,0,0.0497168030208,-0.100062932662,-0.0969162995595,0,0.0120558375635,0.0691624365482,-0.0229655363237,0.27829710553,0.0787234216024,0.102657054542,-0.0239336329395,0.0739203745592,24.3257577883,"train",11817,0.344672928831,0.977034463676,1.34467292883,1869521.4,6924008.3,0.333473170447,899057101,0.601118849034,19886.8259583,12640.1740417,0.448458956729,-121678,-188723,90596,195193,177092,-255742,-57685,12545,169610,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,0.00414271984022,0.00567539745785,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",16320,17700,16320,16680,6728671,0.0497168030208,-0.035838150289,0.263636363636,59.5588522296,16592.2656304,15425.7395904,1166.52604005,1538.28168535,-371.755645297,16437.5,12599.8,1219.98084091,0.052944588252,0.406560378661,-0.0609635241554,,,,,"2025-02-28T06:51:39.000+09:00",1354,-127475,0,-0.0611510791367,-0.0935251798561,-0.1948441247,0,0.0270610446822,0.0868470736312,0.014752851711,0.323830536993,0.0699356139119,0.0922231226228,-0.0222875087108,0.0731403381838,25.443853884,"train",11938,0.397218964651,1.01475285171,1.39721896465,2731899.6,7188495.8,0.936033237997,905785772,0.635811945526,19778.9181121,13096.0818879,0.536286988318,-236938,-169092,31217,279869,210905,-180148,-33212,-33802,159780,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.0570395371949,0.0504427464231,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",15870,16150,15640,15660,1355233,-0.0611510791367,-0.0766509433962,0.113798008535,52.002244707,16448.8401488,15443.0922133,1005.74793551,1431.77493538,-426.026999869,16517.5,12737.6,1207.12506656,0.0538838599503,0.385378714152,-0.771010915399,,,,,"2025-03-04T06:51:39.000+09:00",-105,-15463,0,-0.0261813537676,-0.0542784163474,-0.200510855683,0,-0.0485611510791,0.0305755395683,-0.0519146359921,0.229430976008,0.0642240060991,0.0914287953628,-0.0272047892637,0.0770833375834,23.7783489228,"train",12047.1666667,0.299890707359,0.948085364008,1.29989070736,2716687.2,7177245.45,0.188823554864,904430539,0.616358724363,19700.2464555,13334.7535445,0.365289300925,-34531,-17219,188893,64123,98264,-180631,-35787,-71317,-23375,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.0272157306099,-0.0262675090517,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",15100,15850,14790,15250,1044787,-0.0261813537676,-0.0689865689866,0.146616541353,49.294856567,16264.4032029,15428.7890864,835.61411645,1312.54277159,-476.928655144,16615,12864.8,1196.61613323,0.0526383099766,0.347682605426,-0.811976075057,,,,,"2025-03-05T06:51:39.000+09:00",10606,106390,0,-0.00590163934426,-0.0367213114754,-0.131803278689,0,-0.0357598978289,0.0676883780332,-0.0821546795065,0.185405136496,0.0547943682918,0.0860683784652,-0.0312740101734,0.0784666316872,23.491658377,"train",12150.1666667,0.255126815819,0.917845320494,1.25512681582,2638020.6,7176574.85,0.145582958701,903385752,0.616509761617,19503.3732446,13726.6267554,0.263707823675,209851,38526,149803,-221004,-12911,-229026,2020,-23740,62210,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0246573366796,-0.0180357545418,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",15390,16000,14980,15160,1290714,-0.00590163934426,-0.0380710659898,0.100944081336,48.6955336329,16094.4950178,15408.8787837,685.616234092,1187.15746409,-501.541230002,16684.5,12984.6,1184.00069514,0.0523409865769,0.320036863259,-0.698837145179,,,,,"2025-03-06T06:51:39.000+09:00",1675,7756,0,-0.05672823219,0,-0.152374670185,0,0.00918032786885,0.0668852459016,-0.0913722317121,0.167536928361,0.0452253452568,0.0783085398479,-0.0330831945911,0.078100309706,23.6971217708,"train",12256.3333333,0.236911528733,0.908627768288,1.23691152873,2545675.2,6446075.85,0.200232518207,902095038,0.55302762998,19354.3275225,14014.6724775,0.214494665453,305620,101017,336939,-297871,-65043,-377316,-16147,-45754,16658,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,-0.0174520244889,-0.018166173834,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",15290,15480,14300,14300,1271481,-0.05672823219,-0.100062932662,0.0192444761226,43.280599451,15818.4188612,15326.7396145,491.679246671,1048.06182061,-556.382573938,16698,13087.2,1183.7149312,0.0539873092112,0.31359839405,-0.66818230512,,,,,"2025-03-07T06:51:39.000+09:00",2658,19223,0,0.0573426573427,0.0524475524476,-0.113986013986,1,0.00857519788918,0.0778364116095,-0.143610013175,0.0926707011431,0.0343831641029,0.0732910364063,-0.0389078723034,0.0827772679163,23.6237077371,"train",12350.5,0.157847860411,0.856389986825,1.15784786041,2338177.2,6255210,0.203267516198,900823557,0.519062365612,19316.2329919,14079.7670081,0.0420575618372,27459,131918,116008,-21414,-118343,-275977,-3509,-17141,124914,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0637763493693,-0.0406227365075,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",14200,15610,14100,15120,5778642,0.0573426573427,-0.0935251798561,0.0677966101695,49.0933136003,15710.9698056,15311.425569,399.544236622,918.358303812,-518.81406719,16746,13197.2,1207.02100755,0.0552967051625,0.293899946513,-0.0873698209176,,,,,"2025-03-10T06:51:39.000+09:00",342,-47224,0,-0.0205026455026,0.0251322751323,-0.165343915344,1,-0.00699300699301,0.105594405594,-0.0970978144034,0.145697572212,0.0264248833744,0.0607379830564,-0.0343130996819,0.079829431716,25.1934529147,"train",12453.5,0.21411651343,0.902902185597,1.21411651343,2148171.4,6425756.35,0.899293668363,906602199,0.531826957616,19206.8242522,14285.1757478,0.169622891888,-35909,239555,-33396,116735,-176045,-32787,-79947,-70475,24920,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.0622647118734,0.0671668558949,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",15080,15450,14810,14810,1126178,-0.0205026455026,-0.0542784163474,-0.113704368642,47.1270136031,15572.3590663,15274.2829343,298.076132034,794.301869456,-496.225737422,16651,13303,1166.51950701,0.0381018438442,0.312499435516,-0.829930160958,,,,,"2025-03-11T06:51:39.000+09:00",-3987,-43627,0,-0.00810263335584,0.0432140445645,-0.226198514517,1,-0.0026455026455,0.042328042328,-0.110563930094,0.113282718184,0.0201266800833,0.0536328068505,-0.0335061267672,0.0787656655643,23.5373980642,"train",12554.3333333,0.179672357486,0.889436069906,1.17967235749,2102360.4,4866122,0.231432339756,905476021,0.35863019875,19252.7140504,14049.2859496,0.146194784603,-49151,86397,-105048,145876,16710,75065,-80111,-90078,5172,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0231981999833,-0.0179191632984,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",13900,14790,13890,14690,993254,-0.00810263335584,-0.0367213114754,-0.170056497175,46.3530684994,15436.6115176,15231.0027169,205.608800725,676.56325571,-470.954454986,16500.5,13412.4,1148.91097079,0.0351081258898,0.325853285432,-0.876767311256,,,,,"2025-03-12T06:51:39.000+09:00",-12916,213804,0,0.0319945541184,0.0347174948945,-0.218515997277,1,-0.0614449696151,0.0607697501688,-0.109723947759,0.0952551370374,0.0139965146851,0.0460560419136,-0.0320595272284,0.0782104132602,23.4036639701,"train",12655.1666667,0.160790717889,0.890276052241,1.16079071789,2092053.8,4024588.55,0.246796408542,904482767,0.199841409875,19188.8710681,13812.1289319,0.163271930453,105614,27681,-47719,-10584,92077,7680,-87296,-106457,-1851,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.00465418564828,-0.00215074445777,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",14920,15600,14740,15160,2677182,0.0319945541184,0,-0.150700280112,49.8284242986,15394.0558995,15225.7432564,168.312643138,574.913133196,-406.600490058,16366,13541,1131.84590145,0.0360436535485,0.326771822298,-0.314435399071,,,,,"2025-03-13T06:51:39.000+09:00",-6107,-123142,0,-0.00725593667546,0.0250659630607,-0.255277044855,1,0.0156569094622,0.0585432266848,-0.0736893559819,0.119562809246,0.0111024170935,0.0379230298942,-0.0268206128007,0.0746600198846,24.426690966,"train",12768.8333333,0.187265868717,0.926310644018,1.18726586872,2369347.4,3703511.4,0.722876673203,907159949,0.130471395336,19039.9738219,13692.0261781,0.274492930682,106103,40038,392713,-66175,55651,-367036,-31124,-85452,-54186,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,0.0173271518486,0.0209204030443,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",15650,16500,15010,15050,2892353,-0.00725593667546,0.0524475524476,-0.132564841499,49.0278951565,15341.1242227,15212.7252374,128.398985277,485.610303612,-357.211318335,16251,13653.4,1157.42833706,0.0357350144073,0.331373359542,-0.223153066685,,,,,"2025-03-14T06:51:28.000+09:00",-42461,-139786,0,0.0299003322259,0.024584717608,-0.179401993355,1,0.0323218997361,0.0982849604222,-0.0739031444219,0.102289539602,0.00853149403836,0.0322664653563,-0.0237349713179,0.0769055373462,24.4967141859,"train",12890.1666667,0.167556664641,0.926096855578,1.16755666464,2693521.8,3620382.6,0.798908104353,904267596,0.156428522223,18943.574233,13558.425767,0.276979222096,-99746,-40808,210570,120179,158303,22496,-28827,-115396,-257912,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.00679765221286,0.00191485387684,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",15300,15720,15060,15500,1177188,0.0299003322259,0.0251322751323,-0.130190796857,52.3971760682,15365.56665,15234.0048495,131.561800512,414.800602992,-283.23880248,16135,13781.4,1122.61202727,0.0358718820528,0.3236266621,-0.67048248224,,,,,"2025-03-17T06:51:28.000+09:00",468,37065,0,-0.00322580645161,0.0296774193548,-0.18,1,0.0166112956811,0.043853820598,-0.0393554384878,0.124704311608,0.00848785809753,0.0267613292253,-0.0182734711278,0.0724265824046,23.6272344046,"train",13011.5,0.191253890789,0.960644561512,1.19125389079,1773231,3321478.15,0.354416903209,905444784,0.0805143487095,18745.8580965,13524.1419035,0.378392471645,-19703,43887,317693,42278,17620,3765,-22035,-48545,-331872,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0327290106736,0.0140453239249,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",15650,15920,15410,15450,1223656,-0.00322580645161,0.0432140445645,-0.129577464789,51.9859949268,15378.5563961,15250.0044902,128.551905889,357.550863571,-228.998957682,16020,13910.4,1078.85402532,0.0358745309216,0.314246866283,-0.672452484046,,,,,"2025-03-18T06:51:30.000+09:00",-4284,-33062,0,-0.0161812297735,0.0355987055016,-0.153398058252,1,0.00967741935484,0.0329032258065,-0.0355805243446,0.110679779158,0.00832051170803,0.0231424507166,-0.0148219390086,0.0698287395031,23.6627179392,"train",13122.8333333,0.177337211222,0.964419475655,1.17733721122,1792726.6,2706267,0.452156420634,904221128,0.326145868091,18537.1173989,13502.8826011,0.386775245318,88714,177903,414651,-51621,-141846,-89837,-54009,-59350,-357215,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0204992988689,-0.0158235238814,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",15600,15680,15050,15200,806538,-0.0161812297735,0.0347174948945,-0.151785714286,49.8783750274,15351.0861813,15246.3004539,104.785727414,306.99783634,-202.212108926,15884,14037.2,1046.79302351,0.0357447892194,0.299936398434,-0.792175599721,,,,,"2025-03-19T06:51:33.000+09:00",-216,-32756,0,0.0223684210526,0.00657894736842,-0.139473684211,1,0.00970873786408,0.0407766990291,-0.0430622009569,0.0828370330265,0.00689379785617,0.020197226075,-0.0133034282188,0.0688679620733,23.2295569995,"train",13228,0.14907771394,0.956937799043,1.14907771394,1755383.4,2578570.55,0.312784926517,903414590,0.261496645884,18266.0948764,13501.9051236,0.356428892319,195503,49081,423579,-227629,-58742,-126004,13582,-14518,-314049,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0168132465966,-0.0189115225738,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",15110,15890,14850,15540,1777795,0.0223684210526,0.0250659630607,-0.165413533835,52.6877097899,15380.1498458,15268.0559759,112.093869891,268.01704305,-155.923173159,15730,14169.6,1046.30780755,0.0348296892668,0.257639745191,-0.262237094284,,,,,"2025-03-20T06:51:33.000+09:00",5379,182588,0,-0.00772200772201,-0.0238095238095,-0.202059202059,0,-0.00592105263158,0.0684210526316,-0.0120788302606,0.0967140921409,0.00721324774076,0.0172469139672,-0.0100336662264,0.0673299747457,24.0420570143,"train",13334.1666667,0.165427160802,0.987921169739,1.1654271608,1575506,2196134.45,0.809511002389,905192385,0.132893252506,17756.3365959,13703.6634041,0.453117364513,115471,53255,342144,-135496,-51701,-148959,-2098,-19519,-209276,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.0161364604349,0.0320124374703,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",15900,15930,15340,15420,1489215,-0.00772200772201,0.024584717608,-0.177161152615,51.588654443,15386.2806387,15279.3110888,106.969549954,235.807544431,-128.837994477,15564,14294,1013.71439272,0.034664498169,0.190729380956,-0.369254850716,,,,,"2025-03-21T06:51:33.000+09:00",5685,-142231,0,0.0350194552529,-0.0693904020752,-0.171854734112,0,0.023166023166,0.0379665379665,-0.00925212027756,0.0787743108997,0.00693706549634,0.0152923180565,-0.00835525256013,0.0657402329912,23.8571803406,"train",13438.3333333,0.14746372318,0.990747879722,1.14746372318,1294878.4,2049024.7,0.726792117245,903703170,-0.00203989732286,17048.2560426,14079.7439574,0.451490849332,-2764,274885,177272,-32293,-294318,-77266,33068,2545,-117447,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.0109480350672,0.0101556925556,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",15820,16630,15800,15960,6309473,0.0350194552529,0.0296774193548,-0.0774566473988,56.0332458692,15474.5451558,15329.7324896,144.812666242,217.608568793,-72.795902551,15497,14419.8,1027.73479324,0.0322209175744,0.163942520993,2.28671372143,,,,,"2025-03-24T06:51:33.000+09:00",30226,21927,0,0.00250626566416,-0.158521303258,-0.203007518797,0,0.0259403372244,0.0538261997406,0.0298767503388,0.106811467565,0.00907347532845,0.0136346221048,-0.00456114677638,0.0643944106042,25.3354035838,"train",13544,0.178381571175,1.02987675034,1.17838157118,2321335.4,2243659.35,2.81213500615,910012643,0.192601809183,16767.3086239,14226.6913761,0.682239178449,-139068,-70284,44066,113242,12222,64702,34001,41518,-111304,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.0327328525454,0.0429350589211,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",16120,16560,15900,16000,1188417,0.00250626566416,0.0355987055016,-0.0566037735849,56.3529078022,15555.3843626,15379.3819348,176.002427821,209.287340599,-33.2849127773,15449,14541.6,1001.4680223,0.0320269341758,0.143400675117,-0.584584632246,,,,,"2025-03-25T06:51:33.000+09:00",3101,-61947,0,-0.04375,-0.2175,-0.203125,0,0.0100250626566,0.0413533834586,0.0356657388828,0.100291577268,0.0110001517388,0.0130804587874,-0.00208030704858,0.0625917513936,23.6684767287,"train",13652,0.171989452095,1.03566573888,1.17198945209,2314287.6,2231515.45,0.532560507255,911201060,0.252347995171,16556.6985149,14341.3014851,0.748713884044,-90771,-126230,120851,1486,1406,-25466,86018,120508,-100237,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.00669069851461,0.00138034303312,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",16360,16400,15100,15300,786086,-0.04375,0.00657894736842,-0.0659340659341,49.5618592064,15516.0944607,15373.5017915,142.592669198,195.948406319,-53.3557371209,15395,14650.2,1022.79173499,0.0325643378932,0.132893371085,-0.782997445252,,,,,"2025-03-26T06:51:33.000+09:00",-6660,-26406,0,-0.00849673202614,-0.134640522876,-0.177777777778,0,0.0225,0.08125,-0.00617083468659,0.0443543432854,0.0093197823005,0.0128070853803,-0.0034873030798,0.0668491330059,23.2104295876,"train",13753.3333333,0.11245758604,0.993829165313,1.11245758604,2310197.2,2198913.75,0.357488328044,910414974,0.270915650966,16417.9467239,14372.0532761,0.453565519212,-242436,-163054,-47766,52435,-14254,6170,169697,158660,13945,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.037572352749,-0.0313093568632,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",15070,15500,14740,15170,597566,-0.00849673202614,-0.0238095238095,-0.0374365482234,48.3954392554,15462.849159,15358.4275847,104.421574331,177.643039921,-73.2214655903,15365.5,14745.4,1004.02089678,0.0316020496921,0.131869888821,-0.84076553269,,,,,"2025-03-27T06:51:33.000+09:00",7307,59466,0,-0.0540540540541,-0.152933421226,-0.135135135135,0,-0.0150326797386,0.0496732026144,-0.0127233087111,0.0287954209448,0.00688342612595,0.0117101542466,-0.00482672812066,0.0661846339339,22.9276950894,"train",13860.6666667,0.0944639507479,0.987276691289,1.09446395075,2074151.4,2141170,0.279083865363,909817408,0.305190106344,16378.6233883,14352.3766117,0.403516194449,-1642,-187397,6913,-180057,-32339,-93432,158123,201739,51014,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.0192505711811,-0.0158358204045,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",14800,14950,14220,14350,511165,-0.0540540540541,-0.0693904020752,-0.0969162995595,41.7249411379,15291.6415961,15283.7292451,7.91235100935,143.696902139,-135.784551129,15288.5,14831.6,1000.16226129,0.0335100167704,0.140525467386,-0.823923933406,,,,,"2025-03-28T06:51:33.000+09:00",3256,-49469,0,-0.0641114982578,-0.117073170732,-0.0891986062718,0,-0.0243902439024,0.0481212920237,-0.0613860090918,-0.0324712101189,0.000551383345599,0.0100137214034,-0.00946233805779,0.069697718557,22.7159529347,"train",13942.6666667,0.0292148799847,0.938613990908,1.02921487998,1878541.4,2051279.7,0.249193223138,909306243,0.24982312261,16362.7118041,14214.2881959,0.0631680845223,-76916,-200382,165613,-56538,-22839,-277197,114659,202099,72107,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,-0.0401392148368,-0.0415065998334,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-28T00:00:00.000+09:00",14300,14390,13370,13430,474385,-0.0641114982578,-0.158521303258,-0.1948441247,35.7681900516,15005.2351967,15146.4159677,-141.180770978,86.7213675154,-227.902138493,15126,14902.2,1001.57924263,0.0334813686232,0.153734420834,-0.811521234948,,,,,"2025-03-31T06:51:33.000+09:00",9472,36474,0,-0.0677587490692,-0.060312732688,0.00893521965748,0,-0.00348432055749,0.0710801393728,-0.112124818194,-0.098790782569,-0.0105123433341,0.00645728723123,-0.0169696305654,0.0745777544772,22.575020797,"train",14014.8333333,-0.0417295960233,0.887875181806,0.958270403977,711523.8,1738565.4,0.272860025858,908831858,0.0876034344178,16288.6934248,13963.3065752,-0.229341012803,-34752,-58738,154420,-17255,-144751,-290954,49854,174513,97011,,,,,,,,,,,,,,,-0.0188596743571,-0.0194066347228,-0.0452518239008,-0.0447048635351,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-31T00:00:00.000+09:00",12930,13200,12440,12520,664480,-0.0677587490692,-0.2175,-0.200510855683,31.0468100804,14622.8913203,14951.8666367,-328.975316455,3.5820307214,-332.557347176,14969,14962.2,1000.75215387,0.0340108077643,0.213544367394,-0.660665761836,,,,,"2025-04-01T06:51:33.000+09:00",20674,35731,0,0.0575079872204,-0.0846645367412,0.0431309904153,0,-0.0372300819062,0.0565897244974,-0.163604783219,-0.163224659475,-0.0262759837424,0.000286104690207,-0.0265620884326,0.0799322806605,22.8418427036,"train",14073.5,-0.110384765694,0.836395216781,0.889615234306,606736.4,1704027.75,0.389946701279,908167378,0.109647246062,16567.2728178,13370.7271822,-0.266139539127,5181,-91445,46625,-21697,-55522,-179252,1755,117476,88556,,,,,,,,,,,,,,,-0.0300471465766,-0.0301401060886,-0.0377116024927,-0.0376186429807,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-01T00:00:00.000+09:00",12750,13430,12750,13240,589581,0.0575079872204,-0.134640522876,-0.131803278689,38.0180930307,14410.1388095,14825.0617007,-414.922891214,-80.1189536656,-334.803937548,14868.5,15033.2,994.269857165,0.0368583260253,0.236687491981,-0.688284333706,,,,,"2025-04-02T06:51:33.000+09:00",18821,133935,0,-0.0294561933535,-0.132930513595,-0.0196374622356,0,0.0183706070288,0.0543130990415,-0.10952685207,-0.119282654392,-0.0313385869497,-0.00605128048834,-0.0252873064613,0.075095910662,22.7781652237,"train",14146.5,-0.064079454282,0.89047314793,0.935920545718,567435.4,1681267.45,0.350676508964,908756959,0.159736840204,16628.0939873,13108.9060127,0.0372512034619,-35556,6498,-79794,35598,-39676,-20595,-9667,22735,60420,,,,,,,,,,,,,,,0.0162305732895,0.0276436055584,0.041277413931,0.029864381662,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-02T00:00:00.000+09:00",13660,13660,12730,12850,594758,-0.0294561933535,-0.152933421226,-0.152374670185,35.9008078255,14170.1174542,14678.760834,-508.6433798,-165.823838892,-342.819540908,14753,15098.8,989.679153082,0.0371996783651,0.265676989439,-0.656564304571,,,,,"2025-04-03T06:51:33.000+09:00",1209,-160246,0,-0.0140077821012,-0.12140077821,-0.0147859922179,0,0.0317220543807,0.0702416918429,-0.128990713753,-0.148938988529,-0.0395831423969,-0.0129045789021,-0.0266785634948,0.0770178329246,22.7570089696,"train",14212,-0.0958345060512,0.871009286247,0.904165493949,566873.8,1646469.65,0.361232288734,908162201,0.184247641613,16712.7663126,12793.2336874,0.0144829289683,1308,-55788,-149892,27668,62974,34585,-44070,-27680,69088,,,,,,,,,,,,,,,-0.00615930102047,-0.00954515872442,-0.023296892333,-0.0199110346291,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-03T00:00:00.000+09:00",12300,12790,12160,12670,320136,-0.0140077821012,-0.117073170732,-0.113986013986,34.9338055116,13939.3301535,14529.9637352,-590.633581629,-250.78578744,-339.84779419,14671.5,15156.6,968.27349929,0.035501421245,0.293666420913,-0.78634759202,,,,,"2025-04-04T06:51:33.000+09:00",527,-6590,0,-0.00394632991318,-0.0252565114444,0.0213101815312,0,-0.0428015564202,0.0490272373541,-0.136420952186,-0.164060541282,-0.0466166994183,-0.0197936690955,-0.0268230303228,0.0764225334878,22.1234934581,"train",14269.8333333,-0.11211296558,0.863579047814,0.88788703442,528668,1598902.4,0.200222352534,907842065,0.219478937551,16825.7634472,12517.2365528,0.0354560737247,-236077,-250606,-216911,211613,212629,53775,9031,11848,101096,,,,,,,,,,,,,,,-0.00764607759412,-0.00198583631452,-0.00636170450705,-0.0120219457866,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-04T00:00:00.000+09:00",12320,13100,12210,12620,413192,-0.00394632991318,-0.060312732688,-0.165343915344,34.6545729718,13736.3562838,14388.48494,-652.128656206,-331.054361193,-321.074295013,14546.5,15213.6,962.682535055,0.0324690326316,0.318901533908,-0.689710632924,,,,,"2025-04-07T06:51:33.000+09:00",22933,-49302,0,-0.0919175911252,0.00713153724247,0.0554675118859,1,-0.0276243093923,0.0702446724546,-0.132437356065,-0.170479045065,-0.0516742199847,-0.0262325167348,-0.0254417032499,0.0762822927936,22.3747057912,"train",14319,-0.118653537258,0.867562643935,0.881346462742,516429.4,1330629.9,0.310523609908,907428873,0.0310632580855,16865.9505815,12227.0494185,0.0847076856542,-52843,-11593,-96728,17441,-4980,-119889,8274,-18845,148641,,,,,,,,,,,,,,,-0.00855752603852,0.00570600886626,0.00461119612534,-0.00965233877944,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-07T00:00:00.000+09:00",12100,12200,11410,11460,522930,-0.0919175911252,-0.0846645367412,-0.226198514517,28.8858692111,13386.1476247,14171.5601296,-785.412504878,-421.92598993,-363.486514948,14379,15188.8,980.348068266,0.0371815602492,0.372159050578,-0.579704473669,,,,,"2025-04-08T06:51:33.000+09:00",2436,56020,0,0.00174520069808,0.141361256545,0.163176265271,1,-0.041204437401,0.0625990491284,-0.20300438139,-0.245496681766,-0.0685351225897,-0.0368172766082,-0.0317178459815,0.0855452066549,22.5138208813,"train",14344.8333333,-0.2011060893,0.79699561861,0.7988939107,488119.4,1300467.5,0.402109241484,906905943,0.0549772293425,17054.6374941,11703.3625059,-0.0454774808625,-14408,-75377,-115149,-39727,44944,-151018,34802,5367,184001,,,,,,,,,,,,,,,-0.0556578595128,-0.0525029459259,-0.0362597316124,-0.0394146451993,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-08T00:00:00.000+09:00",11990,12040,11350,11480,538430,0.00174520069808,-0.132930513595,-0.218515997277,29.1049932497,13092.894144,13972.1853052,-879.29116119,-513.399024182,-365.892137008,14218.5,15160.6,959.608920532,0.0372954015738,0.41530959724,-0.547583096346,,,,,"2025-04-09T06:51:33.000+09:00",14109,44729,0,-0.0165505226481,0.1393728223,0.12543554007,1,0.0462478184991,0.0602094240838,-0.192601188592,-0.24277403269,-0.0765933067238,-0.0447211693538,-0.03187213737,0.0835896272241,22.5447744464,"train",14371.6666667,-0.201206076771,0.807398811408,0.798793923229,477889.2,1277726.3,0.421396976802,907444373,0.115893599435,17171.0397542,11265.9602458,0.0362467184184,141445,-73605,-181080,-221174,-44143,-156815,64669,86184,253061,,,,,,,,,,,,,,,0.00258998367838,0.0109780439122,-0.000844782980298,-0.0092328432141,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-09T00:00:00.000+09:00",11200,11580,11070,11290,334713,-0.0165505226481,-0.12140077821,-0.255277044855,28.2155248184,12815.5258141,13773.5049122,-957.979098058,-602.315038957,-355.664059101,14025,15125,927.493997637,0.0359379700852,0.453324787869,-0.623315134642,,,,,"2025-04-10T06:51:33.000+09:00",7341,54139,0,0.0938883968113,0.0983170947741,0.196634189548,1,-0.0243902439024,0.044425087108,-0.195008912656,-0.253553719008,-0.0848520015995,-0.0533494277199,-0.0315025738796,0.0821518155569,22.0527013846,"train",14386.3333333,-0.215227414908,0.804991087344,0.784772585092,425880.2,1160602.85,0.28839581085,907109660,-0.00216650338227,17203.9400749,10846.0599251,0.069825171986,-31958,-44859,-234789,-13138,-45786,-66852,38484,63709,218249,,,,,,,,,,,,,,,-0.0173633275213,-0.0228718961197,0.000812804873198,0.00632137347159,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-10T00:00:00.000+09:00",13120,13650,12220,12350,1829403,0.0938883968113,-0.0252565114444,-0.179401993355,39.3513222144,12743.9064581,13668.0601039,-924.153645769,-666.68276032,-257.47088545,13890,15099,1029.81585495,0.0429578085918,0.463986207414,0.566306506787,,,,,"2025-04-11T06:51:27.000+09:00",13091,-375272,0,0.0291497975709,0.034008097166,0.0971659919028,1,0.162090345438,0.126660761736,-0.11087113031,-0.18206503742,-0.0748302547182,-0.0539824097425,-0.0208478449757,0.0833858991861,23.8409115842,"train",14424.8333333,-0.143837594888,0.88912886969,0.856162405112,727733.6,1107455.35,1.6518977492,908939063,0.210909947746,17112.3842105,10667.6157895,0.261046495482,-53497,107203,-68900,31809,-134860,-239388,19299,15635,232127,,,,,,,,,,,,,,,0.0659894493613,0.0596838620432,0.02789894745,0.0342045347681,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-11T00:00:00.000+09:00",12030,12750,11980,12710,573262,0.0291497975709,0.00713153724247,-0.18,42.6076358301,12738.69008,13597.0926888,-858.402608839,-705.026730024,-153.375878816,13750.5,15089.2,1011.2575796,0.0429242014099,0.46146579469,-0.393757455147,,,,,"2025-04-14T06:51:29.000+09:00",-17453,121960,0,0.0291109362707,0.000786782061369,0.0747442958301,1,-0.0259109311741,0.0623481781377,-0.0756699756372,-0.157675688572,-0.0675375774067,-0.0554702383968,-0.0120673390099,0.0795639323049,22.7092424981,"train",14471.6666667,-0.121732120235,0.924330024363,0.878267879765,759747.6,1077259.05,0.532148697196,909512325,0.188791219716,16923.1927049,10577.8072951,0.336022568719,-115286,-136048,-276663,138147,76563,-60946,-19186,58724,255910,,,,,,,,,,,,,,,-0.00504691091425,0.0202408366212,0.0341967084851,0.0089089609496,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-14T00:00:00.000+09:00",13300,13310,12890,13080,692319,0.0291109362707,0.141361256545,-0.153398058252,45.827011021,12791.1992984,13558.7895267,-767.590228238,-717.539429666,-50.0507985711,13632,15069.6,981.882038196,0.0437111563789,0.452726552098,-0.27950602879,,,,,"2025-04-15T06:51:29.000+09:00",-11100,-102266,0,0,-0.0252293577982,0.0160550458716,0,0.0464201416208,0.0330448465775,-0.0404929577465,-0.132027392897,-0.0586842682139,-0.0548577545617,-0.00382651365223,0.0750674341128,22.9266417362,"train",14531,-0.0998554813846,0.959507042254,0.900144518615,793625.4,1050692.2,0.658917045354,910204644,0.28474162081,16717.7841791,10546.2158209,0.410557581483,240586,210135,-82917,-288854,-294913,-304085,54210,83117,326468,,,,,,,,,,,,,,,0.00952431845835,0.0192498454549,0.0195866178123,0.00986109081572,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-15T00:00:00.000+09:00",13120,13210,13020,13080,359994,0,0.1393728223,-0.139473684211,45.827011021,12835.6301756,13523.3236358,-687.693460208,-711.570235775,23.8767755668,13526,15065.2,925.319035467,0.043689637128,0.444730556298,-0.518082115833,,,,,"2025-04-16T06:51:36.000+09:00",-5702,41553,0,-0.0519877675841,-0.0382262996942,0.0382262996942,0,0.00305810397554,0.0145259938838,-0.032973532456,-0.131773889494,-0.0525759526153,-0.0544013941724,0.00182544155709,0.070743045525,22.2726822689,"train",14587.5,-0.103341902314,0.967026467544,0.896658097686,757938.2,1028365,0.350064422651,910204644,0.330138326372,16533.7127522,10518.2872478,0.425857281473,187040,152798,-77363,-209497,-123183,-221256,35605,-13429,254150,,,,,,,,,,,,,,,0.00876260744577,0.00414680244859,-0.00876260744577,-0.00414680244859,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-16T00:00:00.000+09:00",12850,12860,12370,12400,371269,-0.0519877675841,0.0983170947741,-0.202059202059,40.932973168,12768.6101486,13440.1144776,-671.504329014,-703.557054423,32.0527254084,13369,15037.8,909.939104363,0.0442331691476,0.433325273486,-0.456400739494,,,,,"2025-04-17T06:51:36.000+09:00",-13765,-65848,0,0.0298387096774,0.058064516129,0.0556451612903,1,-0.0175840978593,0.0374617737003,-0.0724811130227,-0.175411296865,-0.0541535749205,-0.0567384721309,0.00258489721035,0.0733821858357,22.2501338981,"train",14634.6666667,-0.152696793003,0.927518886977,0.847303206997,765249.4,958038.7,0.38753027409,909833375,0.242213075526,16265.5627906,10472.4372094,0.332732781913,379594,275504,-12540,-366086,-276385,-291536,-5893,14347,252115,,,,,,,,,,,,,,,-0.0121013477785,-0.0179935947859,-0.0398864198056,-0.0339941727982,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-17T00:00:00.000+09:00",12270,12790,12190,12770,340259,0.0298387096774,0.034008097166,-0.171854734112,44.4115971211,12768.8239719,13390.4763681,-621.652396267,-687.176122791,65.5237265246,13236.5,15012.6,887.800596908,0.0450893582302,0.415182153163,-0.435616254469,,,,,"2025-04-18T06:51:36.000+09:00",7890,37894,0,-0.00391542678152,0.0234925606891,0.0430696945967,1,-0.0104838709677,0.0483870967742,-0.0352434555963,-0.14938118647,-0.0486806888228,-0.053811755896,0.00513106707318,0.0695223646757,22.1923163206,"train",14684.5,-0.130375566073,0.964756544404,0.869624433927,467420.6,900590.9,0.377817497379,910173634,0.359234364904,15984.2792852,10488.7207148,0.415113269374,3253,266885,-76900,60862,-265860,-210930,-56018,7800,237382,,,,,,,,,,,,,,,0.0093894411689,0.0180801304516,0.0204492685085,0.0117585792258,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-18T00:00:00.000+09:00",12620,12750,12480,12720,365044,-0.00391542678152,0.000786782061369,-0.203007518797,44.0341940864,12761.3125916,13340.811452,-579.498860396,-665.640670312,86.1418099161,13074.5,14983.8,845.100554272,0.0440016539323,0.375170933657,-0.694499610316,,,,,"2025-04-21T06:51:36.000+09:00",-10152,-9772,0,0.00235849056604,0.065251572327,0.0298742138365,1,-0.0117462803446,0.0211433046202,-0.0271138475659,-0.151083169823,-0.0455580865091,-0.0523302413768,0.00677215486762,0.0664387228201,22.2587040104,"train",14733.6666667,-0.136671116038,0.972886152434,0.863328883962,425777,603369.45,0.605009086887,909808590,-0.0169094573814,15527.086186,10621.913814,0.427729349122,154138,422222,215843,-118588,-379918,-453086,-42007,-36250,178142,,,,,,,,,,,,,,,0.00526633230921,0.00845802599227,-0.00918175909073,-0.0123734527738,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-21T00:00:00.000+09:00",12770,13100,12670,12750,293599,0.00235849056604,-0.0252293577982,-0.203125,44.3398195535,12759.5721929,13297.0476407,-537.475447844,-640.007625819,102.532177975,12912,14904.6,815.450514681,0.0439995135156,0.318153203047,-0.82403597264,,,,,"2025-04-22T06:51:36.000+09:00",-12467,15553,0,-0.0133333333333,0.0243137254902,-0.00392156862745,1,0.00393081761006,0.0338050314465,-0.0125464684015,-0.14455939777,-0.0421549370858,-0.0501966765348,0.00804173944903,0.0639569031122,22.0432567206,"train",14734.5,-0.134683905121,0.987453531599,0.865316094879,346033,558628.55,0.525571061486,910102189,-0.0983543537114,14965.9970789,10858.0029211,0.46056469562,-8579,26339,69652,32287,44756,-260735,-25989,-65852,140108,,,,,,,,,,,,,,,0.00201335255414,-0.00323223316661,0.000345138011899,0.00559072373265,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-22T00:00:00.000+09:00",12520,12770,12500,12580,379316,-0.0133333333333,-0.0382262996942,-0.177777777778,42.9098202576,12731.9457017,13243.9330007,-511.987299002,-614.403560455,102.416261453,12776,14802.2,776.489763632,0.0433383535801,0.272334256936,-0.497647552347,,,,,"2025-04-23T06:51:36.000+09:00",480,-26143,0,0.0429252782194,0.0317965023847,-0.0127186009539,1,-0.0180392156863,0.0211764705882,-0.0153412648716,-0.150126332572,-0.0406985134342,-0.048839710688,0.00814119725384,0.0617241465526,22.2859884402,"train",14729.3333333,-0.145921969766,0.984658735128,0.854078030234,349897.4,538290.05,0.704668421792,909722873,-0.064286995459,14515.6712333,11036.3287667,0.443667517101,62727,142572,228263,-33757,-90120,-297122,-32048,-59853,35637,,,,,,,,,,,,,,,-0.000715313331351,0.000936473548117,-0.012618020002,-0.0142698068814,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-23T00:00:00.000+09:00",13000,13130,12860,13120,473056,0.0429252782194,0.058064516129,-0.135135135135,48.5824307714,12791.6463629,13234.7527784,-443.106415448,-580.144131454,137.037716006,12673.5,14707.6,760.311923373,0.0447812083195,0.215330668004,-0.184720084778,,,,,"2025-04-24T06:51:36.000+09:00",260,137422,0,-0.00381097560976,-0.0350609756098,-0.0129573170732,0,0.033386327504,0.0214626391097,0.035230993806,-0.107944192118,-0.033773354836,-0.0442183027023,0.0104449478663,0.0579506039156,22.5488621164,"train",14730.1666667,-0.109310824725,1.03523099381,0.890689175275,370254.8,532064.55,0.889095129529,910195929,0.0355709659664,14037.9966105,11309.0033895,0.6636134515,-13270,29358,204215,47841,34009,-225188,-37700,-68057,-17681,,,,,,,,,,,,,,,0.0156516423769,0.0139082835279,0.0272736358425,0.0290169946915,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-24T00:00:00.000+09:00",13810,13810,12820,13070,1261106,-0.00381097560976,0.0234925606891,-0.0891986062718,48.1058023392,12834.4699994,13222.5488689,-388.078869468,-541.731079057,153.652209589,12609.5,14622,776.71821456,0.0434161235797,0.181868928901,1.93903587813,,,,,"2025-04-25T06:51:36.000+09:00",-5704,-387835,0,0.0367253251721,-0.00994644223412,-0.0237184391737,0,0.0525914634146,0.0754573170732,0.0365200840636,-0.106141430721,-0.0296923389034,-0.0414484375713,0.0117560986679,0.0594275604101,23.5255744784,"train",14720.5,-0.112122550185,1.03652008406,0.887877449815,554424.2,569561.6,2.21416963503,908934823,-0.0326057796031,13756.1381295,11462.8618705,0.700804416039,81135,104221,227703,-29695,-45801,-233892,-52971,-62805,-27522,,,,,,,,,,,,,,,-0.00127892427818,0,-0.00253205133158,-0.00381097560976,,,0,0,1
"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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-03T00:00:00.000+09:00",73700,73900,67400,68800,1142170,-0.0523415977961,-0.114543114543,-0.0887417218543,41.6340293028,75202.5120981,76663.3219338,-1460.80983566,-1070.38875738,-390.421078281,78060,80046,6972.53723576,0.0525624318092,0.294836240096,-0.576192616806,,,,,"2026-09-04T06:52:02.000+09:00",-922,61276,0,0.0436046511628,0.145348837209,,1,0.0151515151515,0.0895316804408,-0.118626697412,-0.140494215826,-0.0212327010997,-0.0155579761247,-0.00567472497502,0.101345017962,25.0873995437,"",84826.6666667,-0.188934297391,0.881373302588,0.811065702609,1311263.4,1793089.45,0.636984395843,1215289990,-0.0906113468015,89567.4584509,66552.5415491,0.0976522513863,108550,78473,1359505,4659,83176,-886393,-108733,-160850,-478346,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,-0.0548954169443,-0.0352143060725,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-04T00:00:00.000+09:00",69500,71800,69500,71800,748175,0.0436046511628,-0.0638852672751,-0.0336473755047,45.0894802193,74679.0486984,76303.0758646,-1624.0271662,-1181.11643914,-442.910727059,77935,79224,6688.78457607,0.0534421528278,0.300775170995,-0.881678689226,,,,,"2026-09-07T06:52:02.000+09:00",61,186748,0,0.0278551532033,0.0473537604457,,1,0.0101744186047,0.0334302325581,-0.0787194456919,-0.0937089770777,-0.0226187627605,-0.0164500896817,-0.00616867307881,0.0931585595552,24.7070319419,"",84465,-0.149943763689,0.921280554308,0.850056236311,1269376.2,1761601.1,0.424713063587,1216038165,-0.0318848574743,89655.4564758,66214.5435242,0.238278111749,139260,122391,1369532,103442,145743,-651591,-226154,-249375,-705050,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,0.0272310167722,0.0141314731468,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-07T00:00:00.000+09:00",74300,76300,73000,73800,995911,0.0278551532033,-0.0562659846547,-0.0212201591512,47.3282833859,74543.8104371,76117.6628376,-1573.85240049,-1259.66363141,-314.188769076,77855,78538,6532.44282063,0.053702007963,0.303386454469,-0.6487259602,,,,,"2026-09-08T06:52:02.000+09:00",-172,14032,0,-0.0108401084011,-0.0528455284553,,0,0.0348189415042,0.0459610027855,-0.052084002312,-0.0603274847844,-0.0213259132858,-0.0170686128918,-0.00425730039398,0.0885154853744,25.0205271857,"",84078.3333333,-0.122247110829,0.947915997688,0.877752889171,1156942.2,1746684.75,0.570172150412,1217034076,-0.0406969546165,89665.0762064,66044.9237936,0.328324562469,280571,190341,1263352,8253,140332,-458866,-278088,-315467,-782640,,,,,,,,,,,,,,,0.0460849891061,0.0106822372465,-0.0182298359027,0.0171729159569,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-08T00:00:00.000+09:00",74400,76500,73000,73000,1236825,-0.0108401084011,-0.0568475452196,-0.167616875713,46.5113919014,74306.3011391,75886.7248496,-1580.42371054,-1323.81564724,-256.608063299,77120,78014,6315.83976202,0.0385894830288,0.287203929295,-0.359896360066,,,,,"2026-09-09T06:52:02.000+09:00",-2949,139441,0,0.027397260274,-0.0328767123288,,0,0.00813008130081,0.0474254742547,-0.0534232365145,-0.0642705155485,-0.0216496398704,-0.0181344609211,-0.0035151789493,0.0865183529043,25.2262728902,"",83586.6666667,-0.126654968895,0.946576763485,0.873345031105,1020691.6,1565040.4,0.790283113458,1215797251,-0.240512385495,88194.5835136,66045.4164864,0.31398849018,-89863,-9802,955560,311581,343473,-140274,-206168,-314576,-787161,,,,,,,,,,,,,,,-0.00584241907885,-0.0125396806091,-0.00499768932223,0.00169957220802,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-09T00:00:00.000+09:00",73100,76500,73100,75000,787518,0.027397260274,0.0330578512397,-0.170353982301,48.8866073871,74413.0240408,75821.0415274,-1408.01748666,-1340.65601512,-67.3614715413,76350,77576,6114.70835044,0.0384242039584,0.242785414106,-0.775205854685,,,,,"2026-09-10T06:52:02.000+09:00",-1663,132358,0,0.0506666666667,-0.0506666666667,,0,0.0013698630137,0.0465753424658,-0.0176817288802,-0.0332061462308,-0.0187735664889,-0.017875413535,-0.000898152953884,0.0815294446726,24.8018848991,"",83090,-0.097364303767,0.98231827112,0.902635696233,982119.8,1447905.65,0.543901462088,1216584769,-0.340869137433,85618.3331835,67081.6668165,0.427171370878,-138291,119688,684508,250778,194908,134134,-120769,-309869,-786358,,,,,,,,,,,,,,,0.0139650184341,0.0227743016209,0.0134322418399,0.00462295865304,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-10T00:00:00.000+09:00",74000,80500,72200,78800,3308755,0.0506666666667,0.145348837209,-0.0942528735632,53.1440135919,75087.9434191,76041.705118,-953.761698882,-1263.27715187,309.515452992,75940,77074,6270.80061113,0.039874893424,0.210273483484,1.91342940583,,,,,"2026-09-11T06:51:50.000+09:00",9917,586396,0,-0.0456852791878,-0.0761421319797,,0,-0.0133333333333,0.110666666667,0.0376613115618,0.0223940628487,-0.0121035748589,-0.0160314359375,0.00392786107858,0.0795786879584,26.2867508195,"",82716.6666667,-0.0473503929075,1.03766131156,0.952649607092,1415436.8,1513920.3,2.18555428578,1219893524,-0.15105517774,83924.0841679,67955.9158321,0.679106328281,-251191,-169400,741397,323662,459335,269291,-82832,-289566,-1004750,,,,,,,,,,,,,,,-0.00251289061835,0.00788804990546,0.053179557285,0.0427786167612,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-11T00:00:00.000+09:00",75700,77100,74500,75200,835060,-0.0456852791878,0.0473537604457,-0.148357870895,48.9815849406,75105.1828931,75979.3565907,-874.173697642,-1185.45646103,311.282763387,75285,76512,6130.0291389,0.0406073701526,0.149300983655,-0.651015301945,,,,,"2026-09-14T06:51:52.000+09:00",-4963,-203597,0,-0.0704787234043,-0.0239361702128,,0,-0.0393401015228,0.0329949238579,-0.00112904297005,-0.017147636972,-0.0116246502346,-0.0157640486839,0.00413939844929,0.0815163449322,24.8631653675,"",82111.6666667,-0.0841739907037,0.99887095703,0.915826009296,1432813.8,1441771.65,0.579190192844,1219058464,-0.266574911499,80905.0622772,69664.9377228,0.492437806219,-219998,-369060,556902,285201,525232,657006,-80395,-168817,-1194467,,,,,,,,,,,,,,,-0.0176302829717,-0.0194522773981,-0.0280549962162,-0.0262330017897,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-14T00:00:00.000+09:00",72800,73400,69300,69900,771168,-0.0704787234043,-0.0528455284553,-0.142331288344,43.5709577532,74304.3855249,75529.0338803,-1224.64835539,-1193.2948399,-31.3535154859,74705,76116,6113.59848612,0.0400670034601,0.142455811988,-0.722177132994,,,,,"2026-09-15T06:51:57.000+09:00",-1588,-105048,0,0.0100143061516,0.0858369098712,,1,-0.031914893617,0.0545212765957,-0.0643196573188,-0.0816648273688,-0.0175200050842,-0.017071456937,-0.000448548147152,0.0874620670404,24.7104824559,"",81315,-0.140380003689,0.935680342681,0.859619996311,1387865.2,1269451.8,0.607481119015,1218287296,-0.167017211681,80026.0807173,69383.9192827,0.0484939756336,-695469,-856352,-120548,-285049,-98394,301556,989559,957778,-132675,,,,,,,,,,,,,,,-0.0326400778013,-0.0168770715539,-0.037838645603,-0.0536016518503,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-15T00:00:00.000+09:00",70000,71700,68500,70600,665551,0.0100143061516,-0.0328767123288,-0.0686015831135,44.4438364178,73734.4800596,75163.9202596,-1429.4402,-1240.52391192,-188.916288077,74445,75698,5905.48430854,0.0374765400024,0.149999575631,-0.843846158533,,,,,"2026-09-16T06:51:57.000+09:00",7667,20941,0,0.00849858356941,0.0807365439093,,1,0.00143061516452,0.0457796852647,-0.051648868292,-0.0673465613358,-0.0202470283285,-0.0175711602255,-0.00267586810307,0.0836470865233,24.5731559715,"",80586.6666667,-0.123924553276,0.948351131708,0.876075446724,1273610.4,1153760.65,0.576853613442,1218952847,-0.0258060889839,80028.3592039,68861.6407961,0.155673237242,-455567,-535104,-28425,-613057,-465303,77857,1084219,1000821,6342,,,,,,,,,,,,,,,-0.00854381190748,0.00696587711796,0.0185581180591,0.00304842903368,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-16T00:00:00.000+09:00",68800,71500,68400,71200,554370,0.00849858356941,-0.0506666666667,-0.0326086956522,45.225939558,73344.5600504,74870.2965366,-1525.73648623,-1297.56642678,-228.170059448,74325,75336,5705.09257222,0.0370556011835,0.154765639311,-0.943034960355,,,,,"2026-09-17T06:51:57.000+09:00",1586,46824,0,0.0224719101124,0.0955056179775,,1,-0.0254957507082,0.0439093484419,-0.0420450723175,-0.0549007114792,-0.0214288832335,-0.0182242475671,-0.0032046356664,0.080127704666,24.3988357103,"",79540,-0.104852904199,0.957954927682,0.895147095801,1226980.8,1109700.45,0.49956724808,1219507217,0.0628306044212,80076.4780709,68573.5219291,0.228330703736,-181134,-411903,-662013,-857552,-583098,356571,1055674,1007626,338908,,,,,,,,,,,,,,,0.0136874062584,0.00439433291072,-0.00518882268899,0.00410425065868,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-17T00:00:00.000+09:00",72100,73400,71000,72800,565002,0.0224719101124,-0.0761421319797,-0.0483660130719,47.3543137702,73260.7815811,74716.9412376,-1456.15965651,-1329.28507273,-126.874583784,74140,75146,5469.01453135,0.0363096814933,0.153695932757,-0.856625822211,,,,,"2026-09-18T06:51:57.000+09:00",-312,75089,0,0.00824175824176,0.0178571428571,,1,0.0126404494382,0.0337078651685,-0.0180739142163,-0.0312192265723,-0.0200021930839,-0.0182594103397,-0.00174278274429,0.07512382598,24.4400557842,"",78906.6666667,-0.0773910104765,0.981926085784,0.922608989523,678230.2,1079327.15,0.523476130476,1220072219,0.0364577598182,79837.5082273,68442.4917727,0.382404733215,306054,-299107,-642754,-283928,-705984,155717,-21538,1019072,501985,,,,,,,,,,,,,,,-0.000381067495092,0.0075982254467,0.0228529776075,0.0148736846657,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-18T00:00:00.000+09:00",74700,74900,72900,73400,629253,0.00824175824176,-0.0239361702128,-0.00136054421769,48.1676864794,73282.1997994,74619.3900348,-1337.19023543,-1330.86610527,-6.32413016486,74135,75106,5228.37063625,0.035324975799,0.153771391437,-0.716069528306,,,,,"2026-09-21T06:51:57.000+09:00",1350,79311,0,0.0340599455041,0.058583106267,,1,0.0260989010989,0.0274725274725,-0.00991434545087,-0.022714563417,-0.018217850619,-0.0181316908075,-8.61598115104e-05,0.0712312075783,24.5559678952,"",78248.3333333,-0.0619608511363,0.990085654549,0.938039148864,637068.8,1064380.95,0.591191527808,1220701472,0.110131010894,79834.9210521,68435.0789479,0.435525422784,131620,-183486,-603219,-57996,-808500,87536,-74667,1006549,530971,,,,,,,,,,,,,,,0.0266283071324,0.00600841664842,-0.0183865488906,0.00223334159334,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-21T00:00:00.000+09:00",73700,75900,73200,75900,916154,0.0340599455041,0.0858369098712,0.0425824175824,51.528082397,73684.9382918,74714.2500322,-1029.31174045,-1270.5552323,241.243491853,74290,75070,5047.77273366,0.0359738743055,0.153852680805,-0.247029356634,,,,,"2026-09-22T06:51:57.000+09:00",888,-24481,0,0.00527009222661,0.034255599473,,1,0.00408719346049,0.0367847411444,0.0216718266254,0.0110563474091,-0.0135614195053,-0.0167398581331,0.00317843862783,0.0665055696134,24.9651117152,"",77711.6666667,-0.0233126729148,1.02167182663,0.976687327085,666066,1066144.65,0.859314915664,1221617626,0.194226036777,80004.8578285,68575.1421715,0.640860897009,-60974,222592,-609645,136515,-161534,148109,-79658,-61591,476945,,,,,,,,,,,,,,,0.0164615917949,0.0110624818648,0.0175983537092,0.0229974636393,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-22T00:00:00.000+09:00",78000,80100,72100,76300,1444233,0.00527009222661,0.0807365439093,-0.00780234070221,52.0635831537,74087.2554777,74831.7129928,-744.457515149,-1165.33568887,420.878173725,74260,74814,5258.64610983,0.0338290231872,0.152594327736,0.583919508629,,,,,"2026-09-23T06:51:57.000+09:00",-2000,-20591,0,0.0222804718218,0.171690694626,,1,0.0276679841897,0.105401844532,0.0274710476703,0.0198625925629,-0.00975697922869,-0.0152730758699,0.00551609664121,0.0689206567474,25.42551716,"",77330,-0.0133195396353,1.02747104767,0.986680460365,821802.4,1086486.7,1.32926891788,1223061859,0.209312364339,79925.8273888,68594.1726112,0.680026663363,-142608,13852,-668714,191569,98642,176487,-45554,-110701,513489,,,,,,,,,,,,,,,0.00145411060944,-0.00226003563442,0.00381598161717,0.00753012786104,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-23T00:00:00.000+09:00",77400,79200,75900,78000,912548,0.0222804718218,0.0955056179775,0.0249671484888,54.3707895902,74689.2161734,75066.4009193,-377.184745864,-1007.70550027,630.520754408,74355,74828,5118.74281627,0.0340664265033,0.157269072908,-0.29890882059,,,,,"2026-09-28T06:51:57.000+09:00",-1339,48866,0,-0.05,0.189743589744,,1,0.0144167758847,0.043250327654,0.0490215856365,0.0423905489924,-0.00483570187005,-0.0129193012855,0.00808359941548,0.0656249079009,24.9884600715,"",77015,0.012789716289,1.04902158564,1.01278971629,893438,1094642.75,0.833649151744,1223974407,0.283666840163,80201.870958,68508.129042,0.811705186086,-81130,-83482,-637760,137783,186835,153271,-57359,-106484,501961,,,,,,,,,,,,,,,0.00897845654903,0.0121047963758,0.0133020152727,0.010175675446,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-28T00:00:00.000+09:00",77000,78500,73800,74100,682109,-0.05,0.0178571428571,-0.046332046332,48.5926046976,74598.5675314,74994.815666,-396.248134648,-885.414027147,489.165892499,74175,74836,5088.83261511,0.0355494433676,0.152125140689,-0.64738135295,,,,,"2026-09-29T06:51:56.000+09:00",-3755,-14552,0,0.0485829959514,,,,-0.0128205128205,0.0602564102564,-0.0010111223458,-0.00983483884761,-0.00534747820038,-0.0119489072489,0.00660142904857,0.0686752039825,24.6461155594,"",76518.3333333,-0.0316046263423,0.998988877654,0.968395373658,916859.4,1080447.45,0.631320847673,1223292298,0.211123317474,79816.9411553,68533.0588447,0.49335335145,11203,-72259,-462293,43041,165435,1962,-48953,-89006,479650,,,,,,,,,,,,,,,-0.026999316473,0.00248673740053,-0.023000683527,-0.0524867374005,,,0,1,
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-29T00:00:00.000+09:00",74100,77700,73500,77700,779078,0.0485829959514,0.058583106267,0.013037809648,53.5046042663,75075.7109881,75195.1996907,-119.488702674,-732.228962252,612.740259579,74225,74608,5025.34457117,0.0370765341756,0.154861669671,-0.47296941441,,,,,"2026-09-30T06:51:56.000+09:00",-3733,13622,0,0.010296010296,,,,0,0.0566801619433,0.0468171101381,0.0414432768604,-0.00153782114123,-0.00942379616799,0.00788597502675,0.0646762493072,24.8264769846,"",76091.6666667,0.0211367867703,1.04681711014,1.02113678677,946824.4,1071520.8,0.727076879889,1224071376,0.29392065931,79972.3037157,68477.6962843,0.802315674612,22927,-94841,-524996,23641,180279,42754,-53367,-89401,498956,,,,,,,,,,,,,,,-0.00274756376873,0.00380353894493,0.0513305597202,0.0447794570065,,,0,0,
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-30T00:00:00.000+09:00",77700,80800,76500,78500,1114376,0.010296010296,0.034255599473,0.00383631713555,54.5440355103,75602.5246822,75439.9997136,162.524968562,-553.27817609,715.803144651,74240,74540,4973.53424466,0.036903632736,0.155984093002,0.106915340092,,,,,"2026-10-01T06:51:56.000+09:00",-521,36940,0,0.138853503185,,,,0,0.0553410553411,0.0573814655172,0.053125838476,0.00207038176512,-0.00704812963171,0.00911851139683,0.0633571241358,25.1946590687,"",75905,0.0341874711811,1.05738146552,1.03418747118,986468.8,1049335.55,1.06198250884,1225185752,0.278992596791,80030.1295322,68449.8704678,0.867867417843,525,-21983,-465402,46786,97106,-22490,-53280,-80106,500614,,,,,,,,,,,,,,,-0.00476945221888,0.00718992704166,0.0150654625149,0.00310608325435,,,0,0,
"080220","제주반도체","KOSDAQ","KRW","1d","2026-10-01T00:00:00.000+09:00",77700,89500,77200,89400,3771574,0.138853503185,0.171690694626,0.15503875969,65.7717567717,77725.2131926,76474.0738089,1251.13938371,-192.394664131,1443.53404784,74840,74768,5496.85322718,0.047454607102,0.233053755106,3.15585572917,,,,,"2026-10-02T06:51:56.000+09:00",1312,418295,0,0.0380313199105,,,,-0.0101910828025,0.156687898089,0.194548369856,0.195698694629,0.0139948476925,-0.0021520655943,0.0161469132868,0.0614860539953,26.5438789401,"",75870,0.178331356267,1.19454836986,1.17833135627,1451937,1142010.35,3.30257427177,1228957326,0.505459035463,83560.8715161,66119.1284839,1.33477895375,-40459,29890,-501164,56446,30312,7124,-27204,-70656,504888,,,,,,,,,,,,,,,0.0194953524694,0.0448411632064,0.119358150715,0.0940123399783,,,0,0,
"080220","제주반도체","KOSDAQ","KRW","1d","2026-10-02T00:00:00.000+09:00",88800,95500,87300,92800,4370853,0.0380313199105,0.189743589744,0.278236914601,68.3941918599,80044.411163,77683.4016749,2361.00948806,318.286166308,2042.72332176,75850,75058,5689.93513953,0.0449837099792,0.306912947526,2.80978572267,,,,,"2026-10-02T20:21:51.000+09:00",201,260595,0,,,,,-0.00671140939597,0.0917225950783,0.223467369809,0.236377201631,0.0254419125869,0.0034298078266,0.0220121047603,0.0613139562449,26.7286706613,"",75928.3333333,0.222205149593,1.22346736981,1.22220514959,2143598,1311534.15,3.33262614626,1233328179,0.644131874111,87489.6735349,64210.3264651,1.22811320477,-28896,-42607,-418304,35919,78415,-122940,-91,-32133,559140,,,,,,,,,,,,,,,0.00464615892187,-0.00111820550381,0.0333851609886,0.0391495254143,,,0,0,
"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",106000,108600,105900,108100,185015,,,,,108100,108100,0,0,0,,,,,,,,,,,"2024-09-10T06:50:03.000+09:00",-1586,15853,0,0.0148011100833,0.0425531914894,0.0721554116559,1,,,,,0,0,0,,23.7190041855,"train",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,,,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",108100,110300,107900,109700,240227,0.0148011100833,,,,108346.153846,108218.518519,127.635327635,25.5270655271,102.108262108,,,,,,,,,,,"2024-09-11T06:50:03.000+09:00",-242,7566,0,0.0109389243391,0.0118505013674,0.0154968094804,1,0,0.0222016651249,,,0.00116349432667,0.000232698865333,0.000930795461333,,23.9948442349,"train",,,,,,,,240227,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.0197302682225,0.0263622891556,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",109800,111300,109100,110900,400198,0.0109389243391,,,,108739.053254,108417.146776,321.906478032,84.802948028,237.103530004,,,,,,,,,,,"2024-09-12T06:50:03.000+09:00",2124,69517,0,0.00450856627592,0.0351668169522,0.0108205590622,1,0.000911577028259,0.0200546946217,,,0.00290267338171,0.000764679423156,0.00213799395856,,24.516098877,"train",,,,,,,,640425,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.0149255615749,0.00637930949912,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",111200,111400,109600,111400,351365,0.00450856627592,,,,109148.429677,108638.098867,510.330809789,169.90852038,340.422289409,,,,,,,,,,,"2024-09-13T06:50:03.000+09:00",19477,-32675,0,-0.00628366247756,0.096947935368,0.00628366247756,1,0.00270513976555,0.0162308385933,,,0.00458106651517,0.00152521113447,0.00305585538069,,24.3904634547,"train",,,,,,,,991790,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0188544881092,-0.0259529374877,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",111400,111400,109700,110700,357010,-0.00628366247756,,,,109387.132803,108790.832284,596.300519175,255.186920139,341.113599035,,,,,,,,,,,"2024-09-19T06:50:03.000+09:00",1131,45026,0,0.0180668473351,0.0957542908762,0.03342366757,1,0,0.0152603231598,,,0.0053866352229,0.00230521156404,0.00308142365886,,24.4000981903,"train",,,,,306763,,,634780,,,,,-276793,,,110506,,,175204,,,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.0075744415716,-0.00925207690651,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",112400,112900,110200,112700,323198,0.0180668473351,0.0425531914894,,,109896.80468,109080.400263,816.404416622,367.430419436,448.973997187,,,,,,,,,,,"2024-09-20T06:50:03.000+09:00",5178,90413,0,-0.0150842945874,0.0700976042591,-0.00266193433895,1,0.0153568202349,0.0243902439024,,,0.00724404983693,0.00326025216891,0.00398379766803,,24.3185051175,"train",,,,,334399.6,,,957978,,,,,-290340,,,48688,,,245711,,,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0159739766854,0.00946073713329,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",112700,112700,110400,111000,372695,-0.0150842945874,0.0118505013674,,,110066.527037,109222.592836,843.934200473,462.731175643,381.20302483,,,,,,,,,,,"2024-09-23T06:50:03.000+09:00",19135,-91673,0,0.0342342342342,0.0693693693694,0.0468468468468,1,0,0.0204081632653,,,0.00760301081508,0.00416874933012,0.00343426148496,,24.4458011501,"train",,,,,360893.2,,,585283,,,,,-319900,-447649,,50483,121284,,276127,340191,,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.0199548773524,-0.0270111109929,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",111600,115200,110600,114800,350520,0.0342342342342,0.0351668169522,,,110794.753647,109635.734108,1159.01953881,601.988848277,557.030690536,,,,,,,,,,,"2024-09-24T06:50:03.000+09:00",4268,101191,0,0.0644599303136,0.0200348432056,0.00435540069686,1,0.00540540540541,0.0414414414414,,,0.010095989014,0.00524380529858,0.00485218371547,,24.4181198081,"train",,,,,350957.6,,,935803,,,,,-307517,-532917,,106606,193418,,205888,348844,,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.0309026618015,0.0251606971583,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",115500,122500,115400,122200,1085841,0.0644599303136,0.096947935368,,,112549.406932,110566.42047,1982.98646157,878.188370936,1104.79809063,,,,,,,,,,,"2024-09-25T06:50:03.000+09:00",10080,206390,0,-0.00736497545008,-0.0499181669394,-0.063829787234,0,0.00609756097561,0.0618466898955,,,0.0162273851192,0.00718648421388,0.00904090090536,,25.6112796856,"train",,,,,497852.8,,,2021644,,,,,-203922,-417906,,62153,63734,,146628,360523,,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,0.0530572070343,0.0482638290317,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",123000,123200,120800,121300,467453,-0.00736497545008,0.0957542908762,,,113895.652019,111361.500435,2534.15158383,1209.38101351,1324.77057031,,,,,,,,,,,"2024-09-26T06:50:03.000+09:00",15473,48817,0,-0.00577081615829,-0.0420445177246,0.000824402308326,0,0.00654664484452,0.0196399345336,,,0.0208916041536,0.00997016499187,0.0109214391617,,24.7610761828,"train",,,,,519941.4,,,1554191,,,,,-280408,-451264,,101774,112552,,183557,348544,,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.00607130859661,0.00312567418828,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",121500,122000,119500,120600,323421,-0.00577081615829,0.0700976042591,,,114927.09017,112045.833736,2881.25643364,1543.75609754,1337.5003361,,,,,,,,,,,"2024-09-27T06:50:03.000+09:00",15515,-3962,0,-0.0157545605307,-0.0190713101161,-0.0016583747927,0,0.00164880461665,0.0206100577082,,,0.0238910152043,0.0128006309912,0.0110903842131,,24.3869447224,"train",,,,,519986,,,1230770,,,,,-686688,-929265,,196383,341113,,506118,609251,,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0347541464103,-0.0319528259041,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",120700,121200,118200,118700,291803,-0.0157545605307,0.0693693693694,,,115507.537836,112538.734941,2968.80289508,1828.76545705,1140.03743803,,,,,,,,,,,"2024-09-30T06:50:03.000+09:00",-4213,39336,0,-0.0134793597304,-0.00252737994945,0.000842459983151,0,0.000829187396352,0.0248756218905,,,0.0250109763697,0.0154066171613,0.00960435920837,,24.2681887767,"train",,,,,503807.6,,,938967,,,,,-897730,-995736,,308615,321866,,618082,702478,,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,-0.00759830784031,-0.00973541219525,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",120000,120900,117100,117100,251746,-0.0134793597304,0.0200348432056,,,115752.532015,112876.606427,2875.92558829,2038.1974833,837.728104991,,,,,,,,,,,"2024-10-02T06:50:03.000+09:00",-6529,19049,0,-0.00853970964987,0.0503842869342,0.00256191289496,1,0.010951979781,0.0320134793597,,,0.0245595694986,0.0174056147164,0.00715395478216,,24.1069594713,"train",,,,,484052.8,,,687221,,,,,-726032,-869779,,212088,218034,,538331,680987,,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.00784693905666,0.00021997789822,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",116600,119000,115900,116100,225824,-0.00853970964987,-0.0499181669394,,,115805.988628,113115.376321,2690.61230703,2168.68044804,521.931858986,,,,,,,,,,,"2024-10-04T06:50:03.000+09:00",-8010,45290,0,0.000861326442722,0.0206718346253,0.0490956072351,1,-0.00426985482494,0.0264730999146,,,0.0231749552716,0.0186794181571,0.00449553711444,,23.9897183815,"train",,,,,312049.4,,,461397,,,,,-181643,-906986,,66830,345790,,127408,590031,,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.0036379656404,-0.0062487739008,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",117800,118700,114900,116200,228653,0.000861326442722,-0.0420445177246,,66.1354581673,115866.605762,113343.866964,2522.73879827,2239.49211809,283.246680182,,,3142.85714286,,,,,,,,"2024-10-07T06:50:03.000+09:00",-3019,-3083,0,0.0180722891566,0.025817555938,0.0421686746988,1,0.0146425495263,0.0327304048234,,,0.0217103166805,0.0192727376772,0.00243757900329,0.0270469633637,24.0030289729,"train",,,,,264289.4,,,690050,,,,,-25248,-740576,,52411,272503,,-28200,490721,,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.00226941927592,-0.00812664148926,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",116200,118600,114000,118300,250708,0.0180722891566,-0.0190713101161,,68.9344953613,116240.974107,113710.98793,2529.9861769,2297.59092985,232.395247048,,,3246.93877551,,,,,,,,"2024-10-08T06:50:03.000+09:00",-2019,666,0,0.000845308537616,-0.0202874049028,0.00253592561285,0,0,0.039586919105,,,0.0213861891538,0.0194217322895,0.00196445686431,0.0274466506806,24.1130232443,"train",,,,,249746.8,,,940758,,,,,-38839,-221930,,111756,133407,,-73651,101218,,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,0.00224560054196,0.00242818918003,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",117200,119400,117000,118400,212206,0.000845308537616,-0.00252737994945,,69.0656157805,116573.131936,114058.322157,2514.80977922,2341.03469972,173.775079496,,,3186.44314869,,,,,,,,"2024-10-10T06:50:03.000+09:00",-5001,653,0,0.0388513513514,-0.0591216216216,-0.0447635135135,0,-0.00929839391378,0.0202874049028,,,0.0212399474596,0.0197722525315,0.00146769492818,0.0269125265936,23.9471367814,"train",,,,,233827.4,,,1152964,,,,,-30595,-39851,,64139,101314,,-32691,-60742,,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.00698234605706,0.00439199808064,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",119300,125000,116000,123000,788299,0.0388513513514,0.0503842869342,,74.4151636172,117561.880869,114720.668664,2841.21220521,2441.07020082,400.142004387,,,3601.6972095,,,,,,,,"2024-10-11T06:50:03.000+09:00",38026,187345,0,-0.0365853658537,-0.0886178861789,-0.121951219512,0,0.00760135135135,0.0760135135135,,,0.0230992862212,0.0198460991937,0.00325318702754,0.0292820911341,25.2975723729,"train",,,,,341138,,,1941263,,,,,-77892,-92436,,60548,120963,,19555,-28055,,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,0.0370011840654,0.0423978151671,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",124100,124700,117700,118500,347427,-0.0365853658537,0.0206718346253,,62.9470866241,117706.206889,115000.619133,2705.58775599,2493.97371186,211.614044139,,,3844.4331231,,,,,,,,"2024-10-14T06:50:03.000+09:00",1302,-12620,0,0.00590717299578,-0.0540084388186,-0.062447257384,0,0.00894308943089,0.0569105691057,,,0.0228319641856,0.0210461916612,0.00178577252438,0.0324424736127,24.4409780896,"train",,,,,365458.6,,,1593836,,,,,-99053,-139340,,12800,79377,,88249,62059,,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.0357197015621,-0.0307825082687,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",117500,120700,117000,119200,208900,0.00590717299578,0.025817555938,,63.879593406,117936.021214,115311.684383,2624.33683133,2520.04633575,104.290495578,115945,,3834.11647145,0.0218558914081,0.15183717038,-0.735388825796,,,,,"2024-10-15T06:50:03.000+09:00",4804,-8799,0,-0.0276845637584,-0.0402684563758,-0.0897651006711,0,-0.0084388185654,0.031223628692,0.0280736556126,,0.022016248585,0.0211413283201,0.000874920264914,0.0321654066397,23.9381689812,"train",,,1.02807365561,,361508,363125.45,0.5752832802,1802736,,124747.38036,107142.61964,0.684893169059,-400827,-415430,,172566,221469,,229705,197163,,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.00425105351188,0.00684104936093,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",119100,119800,114900,115900,366357,-0.0276845637584,-0.0202874049028,0.0721554116559,56.6423750445,117622.787181,115355.263317,2267.52386378,2469.54184136,-202.017977574,116335,,3910.25100921,0.0229847668608,0.138139702221,-0.0283685687774,,,,,"2024-10-16T06:50:03.000+09:00",-882,-9562,0,-0.0388265746333,-0.030198446937,-0.0811044003451,0,-0.000838926174497,0.0411073825503,-0.00373920144411,,0.0195644854511,0.0213075223586,-0.00174303690746,0.033738145032,24.4718465762,"train",,,0.996260798556,,384637.8,372192.55,0.984321153124,1436379,0.192961815061,124370.241129,108299.758871,0.472931739507,-345379,-398976,,152866,162073,,188031,233627,,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.0315575629312,-0.0322933971393,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",115500,116100,111100,111400,406571,-0.0388265746333,-0.0591216216216,0.0154968094804,48.562672551,116665.435307,115062.280849,1603.15445771,2296.26436463,-693.109906915,116420,,3988.09022283,0.0246097847132,0.133735686847,0.128032070713,,,,,"2024-10-17T06:50:03.000+09:00",-2843,-24210,0,0.00628366247756,0.0430879712747,-0.064631956912,1,-0.00345125107852,0.0431406384814,-0.0431197388765,,0.0143909735881,0.020612786038,-0.00622181244986,0.0357997327005,24.536396461,"train",,,0.956880261124,,423510.8,380509.75,1.06849036063,1029808,0.103753057576,124204.754331,108635.245669,0.177574924891,-346405,-455150,-1938386,130596,145834,690298,209594,304344,1286271,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.0300586086571,-0.028462273319,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",112100,113900,111400,112100,161367,0.00628366247756,-0.0886178861789,0.0108205590622,49.7631298007,115963.060644,114842.852638,1120.20800615,2061.05309293,-940.845086785,116480,,3881.79806406,0.0245372371155,0.13102030421,-0.99148612327,,,,,"2024-10-18T06:50:03.000+09:00",-24,9926,0,0,0.028545941124,-0.0838537020517,1,0.00628366247756,0.0224416517056,-0.037603021978,,0.00999293493441,0.0183858438263,-0.00839290889193,0.034627993435,23.6185831621,"train",,,0.962396978022,,298124.4,368568.2,0.437821277039,1191175,0.0747148017653,124110.622517,108849.377483,0.212998514202,17059,-320479,-1815611,-48642,112279,644694,25437,203045,1204821,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.00668973673552,0.00723692642721,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",112400,113800,111200,112100,152052,0,-0.0540084388186,0.00628366247756,49.7631298007,115368.743622,114639.678369,729.065253425,1794.65552503,-1065.59027161,116515,,3790.24105948,0.0245231660475,0.12947717698,-0.964067331889,,,,,"2024-10-21T06:50:03.000+09:00",2953,13911,0,0.0205173951829,0.0205173951829,-0.14272970562,1,0.00267618198037,0.0231935771632,-0.0378921168948,,0.00650370431245,0.0160094159236,-0.00950571161111,0.0338112494156,23.5591244557,"train",,,0.962107883105,,259049.4,358602.55,0.424012601137,1191175,0.0278002763784,124058.016638,108971.983362,0.20734520339,130763,-169160,-1633392,-49871,99402,588303,-77358,68020,1080633,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.0059326256084,0.0154759103861,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",112900,115700,112500,114400,197673,0.0205173951829,-0.0402684563758,0.03342366757,53.8660069359,115219.706142,114621.924416,597.781726325,1555.28076529,-957.499038965,116700,,3776.65241238,0.0248400466402,0.122259861331,-0.704560725251,,,,,"2024-10-22T06:50:03.000+09:00",-3544,9709,0,-0.0174825174825,0.0611888111888,-0.109265734266,1,0.007136485281,0.028545941124,-0.0197086546701,,0.0052253647406,0.0135951115847,-0.0083697468441,0.0330126959124,23.8418257872,"train",,,0.98029134533,,256804,350635.7,0.563756057926,1388848,0.107528697163,123833.862909,109566.137091,0.338797014364,154226,99903,-1507367,-24130,-50862,555662,-125900,-51261,985167,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.0162379926029,0.0115824226649,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",113900,114500,110600,112400,184232,-0.0174825174825,-0.030198446937,-0.00266193433895,50.0389823772,114785.905197,114457.337422,328.567775163,1309.93816726,-981.370392101,116685,,3785.46295435,0.0248950532186,0.122871305033,-0.724553442929,,,,,"2024-10-23T06:50:03.000+09:00",-2498,1640,0,0.0338078291815,0.0711743772242,0,1,-0.00437062937063,0.0340909090909,-0.0367228007027,,0.00292320084665,0.0116542541572,-0.00873105331051,0.0336784960352,23.7537703284,"train",,,0.963277199297,,220379,343687.4,0.536045255078,1204616,0.0358811524659,123853.619114,109516.380886,0.201127934688,56141,81041,-1469130,3149,-37438,599155,-55117,-40103,903993,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.00434583766126,0.0109535638386,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",112000,116400,112000,116200,188878,0.0338078291815,0.0430879712747,0.0468468468468,56.3801459859,115003.458244,114586.423539,417.034704877,1131.35747479,-714.322769909,116945,,3829.35845761,0.0256654130407,0.114343459759,-0.654478053106,,,,,"2024-10-24T06:50:03.000+09:00",2986,22450,0,-0.00774526678141,0.0223752151463,-0.025817555938,1,-0.00355871886121,0.0391459074733,-0.00637051605456,,0.00358893894043,0.00973629496374,-0.00614735602332,0.0329548920621,23.8119247064,"train",,,0.993629483945,,176840.4,334496.55,0.564663521941,1393494,0.120810065156,123630.947951,110259.052049,0.444286135228,-95100,82145,-1408592,15756,-15438,553576,80010,-61564,884516,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.0225579750562,0.0245302605817,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",116100,118100,114500,115300,196386,-0.00774526678141,0.028545941124,0.00435540069686,54.612192276,115049.080052,114639.281054,409.798997903,987.04577941,-577.246781507,116970,,3812.97571064,0.0246920354478,0.113830158722,-0.580946586368,,,,,"2024-10-25T06:50:03.000+09:00",-1201,23489,0,-0.00780572419775,0.0182133564614,0.031222896791,1,-0.000860585197935,0.0309810671256,-0.0142771650851,,0.00355419772683,0.00856067458291,-0.00500647685609,0.0330700408555,23.8431300956,"train",,,0.985722834915,,183844.2,326789.85,0.600955017422,1197108,0.0399805869124,123627.356833,110312.643167,0.3745748469,-59307,23537,-1259157,18227,16007,467283,48006,-28692,827285,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.000594221628658,0.00647929339787,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",117200,117200,113800,114400,146624,-0.00780572419775,0.0205173951829,-0.063829787234,52.8281911759,114949.221583,114621.556532,327.665050867,855.169633702,-527.504582834,116580,,3783.47744559,0.0198917328509,0.107906413852,-0.919298950095,,,,,"2024-10-28T06:50:03.000+09:00",560,3389,0,0.0611888111888,0.0646853146853,0.027972027972,1,0.0164787510841,0.0294882914137,-0.0186996054212,,0.0028642049901,0.00747525903585,-0.00461105404575,0.0330723552937,23.5430831238,"train",,,0.981300394579,,182758.6,279829,0.523977143184,1050484,-0.173527404236,122869.864863,110290.135137,0.326705338879,-84580,-134302,-1349788,27173,39606,564175,64583,101838,821948,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.00867359477654,0.00196843553762,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",115400,121900,114600,121400,405337,0.0611888111888,0.0611888111888,0.000824402308326,62.9623763505,115941.649032,115123.663455,817.985576114,847.732822184,-29.7472460699,116585,,4048.94334234,0.0242824710584,0.108161529316,0.909132582099,,,,,"2024-10-29T06:50:03.000+09:00",8913,115120,0,-0.00823723228995,-0.00247116968699,-0.0148270181219,0,0.00874125874126,0.0638111888112,0.0413003388086,,0.00673793720028,0.00698297217615,-0.000245034975864,0.0333520868397,24.6193202565,"train",,,1.04130033881,,224291.4,276723.2,1.4647741859,1455821,-0.0177740789352,122890.005948,110279.994052,0.881839449477,-58313,-130394,-1186497,61718,70410,513520,3219,67555,704178,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,0.0499007925148,0.0432209526221,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",120000,120900,118600,120400,164204,-0.00823723228995,0.0711743772242,-0.0016583747927,60.9479470456,116627.549181,115514.503199,1113.04598107,900.795453961,212.250527106,116575,,3959.7331036,0.0243193917821,0.107743299661,-0.730730537074,,,,,"2024-10-30T06:50:03.000+09:00",-964,-9710,0,-0.0132890365449,-0.014950166113,-0.0124584717608,0,-0.0115321252059,0.0189456342669,0.0328114947459,,0.00924456794906,0.00748168981695,0.00176287813211,0.032888148701,23.7074396481,"train",,,1.03281149475,,220285.8,268762.35,0.610963552,1291617,0.0113198519063,122855.087579,110294.912421,0.804533969621,-72910,-105514,-645379,57077,69935,327977,17468,43893,338635,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.0102927897594,-0.0132339911491,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",120300,120300,118500,118800,161519,-0.0132890365449,0.0223752151463,0.000842459983151,57.7635343681,116961.772384,115757.873333,1203.89905069,961.416173307,242.482877384,116580,,3812.60931049,0.0242442886055,0.107857307693,-0.695426928282,,,,,"2024-10-31T06:50:03.000+09:00",-640,-5661,0,-0.0117845117845,-0.0479797979798,-0.0277777777778,0,-0.000830564784053,0.014950166113,0.0190427174472,,0.010133830393,0.00809272873154,0.00204110166148,0.0320926709637,23.6775747477,"train",,,1.01904271745,,214814,262248.15,0.615901389581,1130098,0.036440867171,122867.002465,110292.997535,0.676554726375,-282153,-321355,-734211,144855,168705,400415,144115,165943,347981,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-0.00411721287612,-0.00523990864569,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",119800,119800,117000,117400,172486,-0.0117845117845,0.0182133564614,0.00256191289496,55.0530650105,117029.192017,115879.512345,1149.67967161,999.068872968,150.610798645,116595,,3740.28007402,0.0241987807744,0.107951830822,-0.587036035263,,,,,"2024-11-01T06:50:03.000+09:00",7221,-25519,0,0.0374787052811,-0.0800681431005,0.000851788756388,0,0.00841750841751,0.023569023569,0.00690424117672,,0.00979284217728,0.00850995632852,0.00128288584876,0.031859285128,23.7314135392,"train",,,1.00690424118,,210034,258285.15,0.667812299701,957612,0.0523435048434,122888.321857,110301.678143,0.563956684423,-287645,-358732,-748110,99657,151840,401089,194731,214280,360578,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.00272707165131,-0.018381729303,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",117400,124000,116300,121800,567185,0.0374787052811,0.0646853146853,0.0490956072351,61.2131239789,117763.162476,116318.066986,1445.09548947,1088.27419627,356.8212932,116880,,4023.11721159,0.0253958806277,0.114341127305,1.81726405268,,,,,"2024-11-04T06:50:03.000+09:00",-2658,102214,0,-0.00574712643678,-0.0878489326765,-0.0591133004926,0,0,0.0655877342419,0.0420944558522,,0.0118644949874,0.00893492771977,0.00292956726765,0.0330305189786,24.9585764424,"train",,,1.04209445585,,294146.2,275353.2,2.05984531867,1524797,0.193097447206,123562.09548,110197.90452,0.86814798703,-279271,-300205,-743007,91277,134039,352424,194164,173474,405391,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,0.0428735373528,0.056333171946,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",121900,122700,118400,121100,352460,-0.00574712643678,-0.00247116968699,0.0421686746988,59.8087601531,118276.522095,116672.284247,1604.23784831,1191.46692668,412.77092163,117125,,4042.89455362,0.0254608044189,0.118155840805,0.44032547096,,,,,"2024-11-05T06:50:03.000+09:00",3726,-58878,0,-0.0206440957886,-0.104046242775,-0.0627580511974,0,0.000821018062397,0.0353037766831,0.0339381003202,,0.0132472159233,0.00983870294529,0.00340851297796,0.0333847609713,24.4770643492,"train",,,1.03393810032,,283570.8,281543.55,1.25188447755,1172337,0.0856505148138,124044.501427,110205.498573,0.787231677156,-3196,-266238,-712159,-39797,67190,308207,43959,206683,420140,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0240804859925,-0.0400794767557,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",120000,121300,117700,118600,287434,-0.0206440957886,-0.014950166113,0.00253592561285,54.9592021144,118326.287926,116815.078006,1511.20992035,1255.41552541,255.794394939,117140,,4011.25922836,0.0256657375223,0.118335602618,0.0251964136095,,,,,"2024-11-06T06:50:03.000+09:00",-4110,-39651,0,-0.0463743676223,-0.102023608769,-0.00843170320405,0,-0.00908340214699,0.0297274979356,0.0124637186273,,0.0127420735274,0.010585291108,0.00215678241939,0.033821747288,24.2522603132,"train",,,1.01246371863,,308216.8,283379.85,1.01430641593,884903,-0.00985514672268,124070.916245,110209.083755,0.60532517984,-180906,-466728,-890177,59350,154113,348683,125499,322311,559728,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,-0.0159742850144,-0.0176338051033,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",119100,119200,111700,113100,386644,-0.0463743676223,-0.0479797979798,-0.0447635135135,46.1025485054,117522.24363,116539.887043,982.356587388,1200.80373781,-218.447150418,116875,,4260.45499776,0.0276185712801,0.12185050723,0.585277772938,,,,,"2024-11-07T06:50:03.000+09:00",0,-3903,0,-0.0450928381963,-0.078691423519,0,0,0.00421585160202,0.0632377740304,-0.0322994652406,,0.0086857346365,0.0106171860107,-0.00193145137416,0.0376698054621,24.5012873141,"train",,,0.967700534759,,353241.8,292101.75,1.32366204585,498259,-0.112067969466,123995.639016,109754.360984,0.234925475693,-197343,-215395,-909755,8091,-2725,296376,198031,227390,636113,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.0411859226811,-0.0350683195516,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",111800,112500,106800,108000,448578,-0.0450928381963,-0.0800681431005,-0.121951219512,39.7119361868,116057.283072,115907.302817,149.9802543,990.639041105,-840.658786804,116125,,4406.13678364,0.0274835292568,0.129690809744,1.42980045791,,,,,"2024-11-08T06:50:03.000+09:00",-573,8324,0,0.0287037037037,-0.0490740740741,0.0305555555556,0,-0.0114942528736,0.0503978779841,-0.0699677072121,,0.00138870605833,0.00917258371393,-0.0077838776556,0.0407975628115,24.6037243645,"train",,,0.930032292788,,408460.2,275115.7,1.63050672862,49681,-0.343779362646,123655.172641,108594.827359,-0.0394962630734,-184588,-163181,-818855,1310,-31157,248969,191341,203293,591926,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.0455297391641,-0.0319220211751,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",109800,112500,109100,111100,197921,0.0287037037037,-0.0878489326765,-0.062447257384,44.7273209381,115294.624138,115551.206312,-256.582174807,741.194797922,-997.776972729,115755,,4412.84129909,0.0275467328137,0.133920668389,-0.575055832875,,,,,"2024-11-11T06:50:03.000+09:00",3494,31673,0,-0.023402340234,-0.13501350135,0.027902790279,0,0.0166666666667,0.0314814814815,-0.0402142456049,,-0.00230947052031,0.00667142032333,-0.00898089084364,0.0397195436462,23.8138092158,"train",,,0.959785754395,,334607.4,267640.4,0.739503453141,247602,-0.251500520848,123505.993485,108004.006515,0.199715913245,76248,-111209,-714876,-94850,-32014,241033,22272,150419,493751,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.0300606245851,0.0152616707666,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",110300,111900,108000,108500,173377,-0.023402340234,-0.104046242775,-0.0897651006711,41.60140527,114249.297347,115028.894734,-779.597386502,437.036361037,-1216.63374754,115220,,4376.20977773,0.027820600555,0.142173733579,-0.755972506069,,,,,"2024-11-12T06:50:03.000+09:00",-5621,10261,0,-0.0184331797235,-0.0608294930876,0.00552995391705,0,-0.00720072007201,0.035103510351,-0.0583232077764,,-0.00718522936868,0.00402798489435,-0.011213214263,0.0403337306703,23.6577291453,"train",,,0.941676792224,,298790.8,265864.25,0.652126038006,74225,-0.325073980424,123410.628791,107029.371209,0.0897750849739,182609,-29590,-326319,-25973,11099,97837,-159903,23528,246505,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0118879814499,-0.00384303005619,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",107500,110000,106400,106500,209967,-0.0184331797235,-0.102023608769,-0.0811044003451,39.3246786521,113057.097755,114397.124753,-1340.0269981,81.6236892104,-1421.65068731,114750,,4320.76622218,0.0275031559529,0.157170359235,-0.398471593785,,,,,"2024-11-13T06:50:03.000+09:00",-1443,-13762,0,-0.0215962441315,0.0553990610329,0.110798122066,1,-0.00921658986175,0.0331797235023,-0.0718954248366,,-0.0125824131277,0.000766419616999,-0.0133488327447,0.0405705748561,23.8306059187,"train",,,0.928104575163,,283297.4,258044.75,0.813684448143,-135742,-0.304621775874,123767.649361,105732.350639,0.0425637175706,83272,100997,-390204,34716,-55791,130819,-120785,-42991,283110,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.000957259750993,0.00670265255793,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",105600,107300,103800,104200,226739,-0.0215962441315,-0.078691423519,-0.064631956912,36.8285335148,111694.467331,113641.782179,-1947.31484766,-324.164018164,-1623.1508295,114390,,4262.14006345,0.0266505133937,0.175552009563,-0.192600558025,,,,,"2024-11-14T06:50:03.000+09:00",134,8906,0,-0.0143953934741,0.0863723608445,0.138195777351,1,-0.00845070422535,0.0328638497653,-0.0890812133928,,-0.0186882423,-0.00311097906107,-0.0155772632389,0.0409034555034,23.8856222636,"train",,,0.910918786607,,251316.4,249053.15,0.910404064353,-362481,-0.279516440567,124430.697187,104349.302813,-0.00743488277116,15189,101323,-353282,30829,-9276,141266,-46081,-93693,238076,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.00478367667642,0.00777660955317,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",105200,106600,101600,102700,323469,-0.0143953934741,-0.0490740740741,-0.0838537020517,35.2567420164,110310.703127,112831.279795,-2520.57666885,-763.446548302,-1757.13012055,113920,,4314.84434463,0.0266720822586,0.197235221844,0.576079084822,,,,,"2024-11-15T06:50:03.000+09:00",-4042,7908,0,-0.064264849075,0.157740993184,0.14605647517,1,0.00959692898273,0.0479846449136,-0.0984901685393,,-0.02454310291,-0.00743375412173,-0.0171093487882,0.0420140637257,24.2264259574,"train",,,0.901509831461,,226294.6,257158.25,1.25785970312,-685950,-0.364974679988,125154.518236,102685.481764,0.000646144138828,-79680,75318,-423058,5746,15535,152225,76108,-91705,297176,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.015131819244,-0.00266480549468,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",100000,100600,91800,96100,723668,-0.064264849075,-0.13501350135,-0.14272970562,29.3260946564,108124.441107,111591.925736,-3467.4846294,-1304.25416452,-2163.23046488,113120,,4785.21260573,0.0296944524693,0.241453114457,2.90267737019,,,,,"2024-11-18T06:50:03.000+09:00",-6830,-97882,0,0.060353798127,0.22372528616,0.253902185224,1,-0.0262901655307,0.0856864654333,-0.150459688826,,-0.0360820460916,-0.0135718435434,-0.0225102025482,0.0497940957932,24.9652325976,"train",,,0.849540311174,,331444,285739.05,2.53261848529,-1409618,-0.455099329266,126776.588154,99463.4118463,-0.123142464591,-42951,-18202,-563918,-21983,17076,158707,68915,3652,429383,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.0634380132928,-0.0699283269786,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",95000,101900,94100,101900,336466,0.060353798127,-0.0608294930876,-0.109265734266,39.0318951594,107166.834783,110874.005312,-3707.17052865,-1784.83743735,-1922.3330913,112495,,5000.55456246,0.0326753027331,0.257507014417,0.292209721532,,,,,"2024-11-19T06:50:03.000+09:00",2263,18114,0,0.103042198234,0.173699705594,0.191364082434,1,-0.0114464099896,0.0811654526535,-0.0941819636428,,-0.0363804762379,-0.0175155783842,-0.0188648978538,0.049073155667,24.2579996021,"train",,,0.905818036357,,364061.8,292678.7,1.14960876893,-1073152,-0.420597740799,126979.125793,98010.8742066,0.134254764454,-72036,-153322,-579544,-11318,5379,154078,85915,152125,449891,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,0.0387513883887,0.0543282955154,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",101300,112400,101300,112400,721144,0.103042198234,0.0553990610329,0,51.9081541909,107971.937124,110987.041955,-3015.10483114,-2030.89091611,-984.213915037,112495,,5436.22923657,0.0401259850683,0.257507014417,2.30629013153,,,,,"2024-11-20T06:50:03.000+09:00",-14423,50931,0,0.00711743772242,0.0578291814947,0.0604982206406,1,-0.00588812561335,0.108930323847,-0.000844481976977,,-0.0268247760778,-0.0180684245205,-0.00875635155727,0.0483650287951,25.1184133354,"train",,,0.999155518023,,466297.2,319524.3,2.2569300676,-352008,-0.243584603737,126979.125793,98010.8742066,0.496720547676,52018,44064,-427181,-113478,-132659,35598,60559,89639,412852,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.101875767148,0.108016456808,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",109800,114800,107400,113200,425877,0.00711743772242,0.0863723608445,-0.025817555938,52.7273400015,108776.25449,111150.964773,-2374.71028374,-2099.65478963,-275.055494109,112345,,5576.49857682,0.0394436528135,0.256163916552,0.546552824443,,,,,"2024-11-21T06:50:03.000+09:00",-1080,42561,0,0.0503533568905,0.0203180212014,0.0512367491166,1,-0.0231316725979,0.0658362989324,0.00761048555788,,-0.0209780060401,-0.0185481871876,-0.00242981885255,0.0492623549189,24.5988172959,"train",,,1.00761048556,,506124.8,331374.25,1.28518434972,73869,-0.199113992714,126734.367603,97955.6323975,0.529709436287,52074,18683,-416744,-106796,-120549,36155,52250,101983,401623,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,0.00293450521974,0.0117959196206,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",114100,120000,112800,118900,570143,0.0503533568905,0.157740993184,0.031222896791,58.1917415333,110333.753799,111724.967383,-1391.21358383,-1957.96654847,566.752964645,112525,,5692.46296419,0.0409183463789,0.259869838404,1.24027150917,,,,,"2024-11-22T06:50:03.000+09:00",-883,69236,0,-0.0109335576114,-0.0117746005046,-0.0319596299411,0,0.00795053003534,0.0636042402827,0.0566540768718,,-0.0117007029758,-0.0164673385069,0.00476663553108,0.0478760552076,24.9396805682,"train",,,1.05665407687,,555459.6,350062.1,1.62869102368,644012,-0.0789996974822,127145.926783,97904.0732168,0.718009435877,-55848,-129490,-576085,-233776,-234143,-97925,289319,365336,691204,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.0510220942257,0.053633437721,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",120000,122000,116500,117600,367728,-0.0109335576114,0.22372528616,0.027972027972,56.5852120806,111451.63783,112160.154984,-708.517154163,-1708.07666961,999.559515447,112685,,5678.7156096,0.0409628489718,0.262125181421,0.0386128574397,,,,,"2024-11-25T06:50:03.000+09:00",2830,17580,0,0.0170068027211,-0.0255102040816,-0.0110544217687,0,0.00925147182506,0.0462573591253,0.0436171628877,,-0.00602480573268,-0.0145244614763,0.0084996557436,0.0482883980408,24.4901431279,"train",,,1.04361716289,,484271.6,361117.3,1.01830624011,276284,-0.107195085918,127453.788034,97916.2119658,0.666398217261,-273247,-186232,-615848,-161167,-271843,-152742,440953,461677,789222,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.0192419308876,-0.00555650265088,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",119900,122400,118500,119600,459173,0.0170068027211,0.173699705594,-0.0148270181219,58.4841576566,112705.23201,112711.254615,-6.0226049489,-1367.66585668,1361.64325173,112595,114328,5615.95020892,0.0388595226558,0.258909110484,0.553480885251,,,,,"2024-11-26T06:50:03.000+09:00",3972,69588,0,-0.00585284280936,-0.0510033444816,-0.0376254180602,0,0.0195578231293,0.0331632653061,0.06221413029,0.0461129382129,-5.03562286697e-05,-0.0114353332498,0.0113849770211,0.0469561054257,24.7290904449,"train",,,1.06221413029,,508813,363809.1,1.2621262085,735457,-0.0990030210899,127170.935647,98019.0643525,0.740293322138,-525158,-434439,-883589,-161950,-271181,-187513,698729,714797,1097133,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,0.00377336650545,-0.0122689834564,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",118000,122100,118000,118900,234633,-0.00585284280936,0.0578291814947,-0.0124584717608,57.5355989807,113658.273239,113169.680199,488.593040218,-996.414077299,1485.00711752,112520,114544,5507.66805114,0.0388377410623,0.256473877589,-0.785804052929,,,,,"2024-11-27T06:50:03.000+09:00",-5915,34737,0,-0.0285954583684,-0.0109335576114,-0.0513036164844,0,-0.0133779264214,0.0342809364548,0.0567010309278,0.0380290543372,0.00410927704137,-0.00838026978384,0.0124895468252,0.0463218507245,24.051815953,"train",,,1.05670103093,,411510.8,367330.55,0.638751663862,500824,-0.107640516151,126949.220353,98090.7796468,0.721079165882,-497559,-679067,-1000734,-8689,-129354,-163691,516173,820950,1189909,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,-0.000336613731972,-0.000571784301551,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",117800,120000,114400,115500,232787,-0.0285954583684,0.0203180212014,-0.0277777777778,53.036110077,113941.615818,113342.29648,599.319337256,-677.267394388,1276.58673164,112355,114660,5514.26319034,0.0392429785284,0.252984444546,-0.835998327798,,,,,"2024-11-28T06:50:03.000+09:00",1949,21751,0,0.017316017316,-0.0207792207792,-0.025974025974,0,-0.00925147182506,0.0470984020185,0.0279916336612,0.00732600732601,0.00518891201087,-0.0058637869644,0.0110526989753,0.0477425384445,24.0149049603,"train",,,1.02799163366,,372892.8,370893.95,0.627637630649,268037,-0.11621394741,126567.033634,98142.9663665,0.610645671165,-565136,-803442,-898831,65734,-99313,-231863,508469,917896,1153576,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0217313595888,-0.0269363658199,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",117300,118800,115000,117500,211312,0.017316017316,-0.0117746005046,0.000851788756388,55.2529129578,114489.059538,113650.274519,838.785019125,-374.056911685,1212.84193081,112360,114792,5391.8158196,0.0393426375578,0.253100717153,-0.990505664474,,,,,"2024-11-29T06:50:03.000+09:00",3268,15827,0,-0.0246808510638,-0.0527659574468,-0.0553191489362,0,0.0155844155844,0.0329004329004,0.0457458170167,0.0235904941111,0.00713859590745,-0.00318346307817,0.0103220589856,0.0458877942094,23.9352846059,"train",,,1.04574581702,,301126.6,372835.25,0.566770443514,479349,-0.064138651053,126579.19829,98140.8017104,0.680741554316,-322881,-701472,-918825,69187,31782,-217983,259126,684604,1161528,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0166728046084,0.0138622600906,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",117800,118000,113700,114600,229589,-0.0246808510638,-0.0255102040816,-0.0591133004926,51.4598974549,114506.127301,113720.624555,785.502746868,-142.144979975,927.647726843,112000,114856,5313.82897535,0.0387736156207,0.242783602311,-0.792195749911,,,,,"2024-12-02T06:50:03.000+09:00",4205,-42565,0,-0.00959860383944,-0.00349040139616,-0.022687609075,0,0.00255319148936,0.0365957446809,0.0232142857143,-0.00222887789928,0.00685429971089,-0.0012403575914,0.00809465730229,0.0463684901863,23.9932491162,"train",,,1.02321428571,,273498.8,355955.45,0.644993636142,249760,-0.179100643072,125595.881729,98404.1182706,0.595617189519,-205700,-611520,-927163,59374,91187,-195594,150875,530872,1146620,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,-0.005213216605,-0.00135102200523,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",116700,117200,112900,113500,185130,-0.00959860383944,-0.0510033444816,-0.0627580511974,50.0562214607,114351.338486,113704.281995,647.056490862,15.6953141927,631.361176669,111620,114912,5241.41261996,0.0387997837992,0.232352452425,-0.991761338121,,,,,"2024-12-03T06:50:03.000+09:00",5768,24475,0,0.0361233480176,-0.0387665198238,-0.0220264317181,0,0.0183246073298,0.0375218150087,0.0168428597026,-0.0122876636035,0.00570093824548,0.000138284706543,0.00556265353893,0.0461798468719,23.7683716759,"train",,,1.0168428597,,218690.2,347588.95,0.532611868128,64630,-0.159341515316,124587.59037,98652.4096302,0.572488409426,-84844,-363128,-980479,30712,93349,-161354,55761,274928,1165378,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.00901633494522,-0.00613349819058,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",114900,117900,114700,117600,192774,0.0361233480176,-0.0109335576114,-0.00843170320405,54.9849157223,114851.132565,113992.853699,858.27886589,184.212024532,674.066841357,111570,115010,5181.31171854,0.0394396559582,0.230651110367,-0.89967422889,,,,,"2024-12-04T06:50:03.000+09:00",3345,48520,0,-0.0382653061224,0.00595238095238,0.0119047619048,1,0.0123348017621,0.0281938325991,0.0540467867706,0.0225197808886,0.00729828967593,0.00156642878003,0.0057318608959,0.0440587731168,23.8443181118,"train",,,1.05404678677,,210318.4,342855.95,0.562259456194,257404,-0.0915105892139,124436.872192,98703.1278082,0.734322681928,-32787,-236700,-770706,-32222,8249,-309555,64407,232838,1100436,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.0175369264538,0.013987931351,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",115400,117400,112100,113100,291048,-0.0382653061224,-0.0207792207792,0,49.2412057552,114581.727555,113926.716388,655.011166941,278.371853014,376.639313927,111570,115052,5204.07516721,0.0389965268001,0.230651110367,-0.281834333092,,,,,"2024-12-05T06:50:03.000+09:00",465,17892,0,-0.0159151193634,0.0486295313882,0.05216622458,1,-0.0187074829932,0.0450680272109,0.0137133638075,-0.0169662413517,0.00579143383679,0.0024612895934,0.00333014424339,0.0460130430346,24.2172711431,"train",,,1.01371336381,,221970.6,338076.15,0.860894801364,-33644,-0.0786661525813,124436.872192,98703.1278082,0.559455008847,-45014,-91398,-774834,-51221,-25768,-254906,96966,119369,1045555,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.0238258836993,-0.0185056072226,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",113300,114000,111200,111300,151041,-0.0159151193634,-0.0527659574468,0.0305555555556,47.1208593658,114076.846393,113732.144804,344.701588939,291.637800199,53.0637887405,111735,114982,5032.35551241,0.0377812467273,0.228464520776,-1.01513970893,,,,,"2024-12-06T06:50:03.000+09:00",196,-14479,0,0.026055705301,0.0575022461815,0.101527403414,1,0.00176834659593,0.0247568523431,-0.00389314001879,-0.0320224035066,0.00309704931662,0.00262028571607,0.000476763600544,0.0452143352418,23.5452911394,"train",,,0.996106859981,,209916.4,323199.3,0.467330838897,-184685,-0.036257194864,124498.741614,98971.2583856,0.482959542227,-75490,-115737,-871381,-30004,-5842,-192668,113122,128924,1087159,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.00692567131145,-0.00674433002573,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",111300,115500,111200,114200,298322,0.026055705301,-0.00349040139616,0.027902790279,50.7969037412,114095.793101,113766.800744,328.992357298,299.108711619,29.8836456791,111890,114822,4980.04440438,0.0376926861688,0.228874048314,-0.17872819756,,,,,"2024-12-09T06:50:03.000+09:00",9144,34666,0,-0.0446584938704,0.0551663747811,0.0840630472855,1,0,0.0386343216532,0.020645276611,-0.00541708035046,0.00288084375918,0.00261916560086,0.000261678158311,0.0436080946093,24.2516352953,"train",,,1.02064527661,,223663,328219.35,0.908910458814,113637,-0.0204078461553,124694.358633,99085.6413671,0.590203659013,-86308,-117308,-933262,24465,-26660,-190240,72829,154792,1150993,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.0316621102808,0.0403788936636,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",113200,113500,107900,109100,305943,-0.0446584938704,-0.0387665198238,0.00552995391705,44.8870794651,113327.209547,113421.1118,-93.9022527609,220.506518743,-314.408771504,111920,114578,5074.32694693,0.0386826620431,0.228292101955,-0.176681624357,,,,,"2024-12-10T06:50:03.000+09:00",6696,-27339,0,0.0843263061412,0.11274060495,0.168652612282,1,-0.00875656742557,0.0490367775832,-0.0251965689778,-0.0478102253487,-0.000860698925398,0.0020211413267,-0.0028818402521,0.0465107877812,24.2311742609,"train",114361.666667,-0.0460090065144,0.974803431022,0.953990993486,247825.6,334847.65,0.913678205596,-192306,-0.0397988458333,124695.226025,99144.7739746,0.38963013279,-77815,-84369,-1035258,13730,-42750,-215203,74031,137639,1279489,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0168267200169,0.00723692898959,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",110100,118800,110100,118300,368253,0.0843263061412,0.00595238095238,0.110798122066,55.0471532281,114092.254232,113782.510926,309.743306341,238.353876263,71.3894300788,112510,114532,5404.732165,0.0424044685737,0.227701643511,0.15815722296,,,,,"2024-12-11T06:50:03.000+09:00",5477,55830,0,0.00253592561285,0.00760777683855,0.0540997464074,1,0.00916590284143,0.0797433547204,0.0514620922585,0.0328991024343,0.0026182866132,0.00201482566579,0.000603460947411,0.0456866624261,24.4975045309,"train",114531.666667,0.0329021085871,1.05146209226,1.03290210859,282921.4,342761.95,1.07436954423,175947,0.0454672696313,125319.355956,99700.6440443,0.726006679025,-125911,-208861,-1080564,3049,29429,-224335,128003,192520,1335947,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,0.0600695556815,0.0291756705851,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",118300,119400,116600,118600,177017,0.00253592561285,0.0486295313882,0.138195777351,55.336298608,114785.753581,114139.361969,646.391612688,319.961423548,326.43018914,113230,114530,5218.6798675,0.0419386560968,0.220338601583,-0.999655523705,,,,,"2024-12-12T06:50:03.000+09:00",3323,-2189,0,-0.00758853288364,0.00337268128162,0.0581787521079,1,0,0.0236686390533,0.0474255939239,0.0355365406444,0.00545018223177,0.0026978197601,0.00275236247167,0.0440023597597,23.7675128177,"train",114680,0.0341820718521,1.04742559392,1.03418207185,260115.2,340275.85,0.520216171674,352964,0.105127207823,125704.469929,100755.530071,0.715239606602,-165139,-237433,-1113590,-41080,-16519,-262149,208052,265878,1405126,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,-0.00766739636048,-0.0191240148337,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",118800,120800,116100,117700,359030,-0.00758853288364,0.0575022461815,0.14605647517,54.2097691484,115234.099184,114403.112934,830.98625028,422.166388894,408.819861386,113980,114542,5181.63130554,0.0417881266209,0.204014680389,0.103946318378,,,,,"2024-12-13T06:50:03.000+09:00",12947,5464,0,0.0237892948173,-0.0220900594732,0.0807136788445,0,0.00168634064081,0.039629005059,0.0326373047903,0.0275706727663,0.00706020603466,0.00358680024549,0.00347340578917,0.0440240552722,24.4670555227,"train",114793.333333,0.0253208664847,1.03263730479,1.02532086648,301713,342053.9,1.04962989751,-6066,0.0993825826865,125606.796635,102353.203365,0.659975275937,-355192,-364071,-1310770,166,-12580,-220783,358868,383385,1562249,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.023805457277,-0.0185809580227,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",117100,120500,116300,120500,318501,0.0237892948173,0.0551663747811,0.253902185224,57.1335837408,116044.237771,114854.734198,1189.50357318,575.63382575,613.869747425,115200,114630,5111.51478372,0.0384826457076,0.149135885506,-0.0238961503001,,,,,"2024-12-16T06:50:03.000+09:00",-733,22562,0,0.00746887966805,-0.0348547717842,0.0381742738589,0,-0.00509770603229,0.035683942226,0.0460069444444,0.0512082351915,0.00987139894752,0.0047770441971,0.00509435475042,0.0424192098234,24.3707859256,"train",114945,0.0483274609596,1.04600694444,1.04832746096,305748.8,321795.55,0.989761977753,312435,0.267569424127,123790.227005,106609.772995,0.808490101415,-260021,-382574,-1297634,-36032,-31068,-238384,304296,423987,1571328,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0188177382447,0.00859942139961,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",120500,122100,119200,121400,290433,0.00746887966805,0.11274060495,0.191364082434,58.060560362,116868.201191,115339.568702,1528.63248914,766.233558429,762.398930712,116175,114734,4953.54944202,0.0368585778799,0.111965682422,-0.210602171306,,,,,"2024-12-17T06:50:03.000+09:00",8257,45353,0,-0.0181219110379,-0.0518945634267,0.0510708401977,0,0,0.0240663900415,0.0449752528513,0.0580996043021,0.012591700899,0.00631164380913,0.00628005708989,0.0408035374137,24.2859743495,"train",115123.333333,0.0545212380925,1.04497525285,1.05452123809,302646.8,319493.9,0.909040829888,602868,0.262292957706,122678.806578,109671.193422,0.901687837545,-218003,-377621,-1259557,20391,-9858,-230440,206483,398330,1525694,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0096697568118,0.000549761279051,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",121600,122100,116900,119200,348803,-0.0181219110379,0.00760777683855,0.0604982206406,54.9333810189,117226.939469,115625.526576,1601.41289351,933.269425445,668.143468066,116515,114752,4971.15305331,0.0303630798815,0.10966529946,0.4639414637,,,,,"2024-12-18T06:50:03.000+09:00",3226,32330,0,-0.00167785234899,-0.0536912751678,0.0805369127517,0,0.00164744645799,0.0428336079077,0.0230442432305,0.0387618516453,0.0134346719254,0.00782944148863,0.00560523043679,0.0417043041385,24.4508206055,"train",115231.666667,0.0344378715342,1.02304424323,1.03443787153,298756.8,300876.85,1.1592882603,254065,0.100717785366,122903.826183,110126.173817,0.71013249719,-121016,-359176,-1483804,-44894,-60523,-152199,174131,429513,1675821,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,-0.00520090355287,-0.0123097054061,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",119700,120700,117400,119000,190616,-0.00167785234899,0.00337268128162,0.0512367491166,54.6452328628,117499.718013,115875.48757,1624.23044231,1071.46162882,552.76881349,116805,114764,4851.78497807,0.0303696611338,0.107637968088,-0.967732535474,,,,,"2024-12-19T06:50:03.000+09:00",256,18000,0,-0.0327731092437,-0.0546218487395,0.0873949579832,0,0.00419463087248,0.0276845637584,0.018792003767,0.0369105294343,0.0136489953135,0.00900387923376,0.00464511607975,0.0407713023367,23.8448949843,"train",115365,0.0315086898106,1.01879200377,1.03150868981,301476.6,289113.8,0.659311316167,63449,-0.00180205856656,123091.326431,110518.673569,0.674585270429,-149514,-366949,-1499222,-62366,-52354,-193954,226766,442701,1745844,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0129200729521,-0.00614168807984,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",116500,117000,114900,115100,194424,-0.0327731092437,-0.0220900594732,-0.0319596299411,49.223126809,117130.530626,115818.044046,1312.48657949,1119.66661895,192.819960535,116615,114606,4798.08605106,0.0292665442611,0.107210357002,-0.941029147064,,,,,"2024-12-20T06:50:03.000+09:00",-7568,-9697,0,0.010425716768,-0.0356211989574,0.0825369244136,0,-0.0210084033613,0.0176470588235,-0.01299146765,0.00431042004782,0.0114030111163,0.0097277725365,0.0016752385798,0.0416862384975,23.8313532149,"train",115370,-0.00234029643755,0.98700853235,0.997659703562,268555.4,270327.85,0.719215574718,-130975,-0.143342056692,122866.167891,110363.832109,0.378822643509,-164178,-186607,-1367887,-121854,-131878,-118518,301026,340488,1537401,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0132515288409,-0.0138359416476,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",115100,119500,114100,116300,245554,0.010425716768,-0.0348547717842,-0.0110544217687,50.8394700996,117002.756684,115853.744487,1149.01219603,1125.53573437,23.4764616621,116550,114562,4841.07990456,0.0292816500083,0.107007533486,-0.240462760213,,,,,"2024-12-23T06:50:03.000+09:00",-15062,34445,0,-0.0103181427343,-0.0369733447979,0.0997420464316,0,0,0.0469157254561,-0.002145002145,0.0151708245317,0.00987972653507,0.0096778652998,0.000201861235272,0.0416257945362,24.0752004998,"train",115271.666667,0.0089209548458,0.997854997855,1.00892095485,253966,264219.15,0.929357315698,114579,-0.03060054504,122785.864014,110314.135986,0.479954662302,-81715,-180870,-1292272,-84680,-109171,-75712,184338,309555,1419206,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,0.0234720686747,0.0338782855915,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",117400,117400,112600,115100,184254,-0.0103181427343,-0.0518945634267,-0.0376254180602,49.1544121497,116710.024886,115797.911562,912.113323565,1082.85125221,-170.737928642,116325,114480,4838.14562566,0.029086833212,0.104925773202,-1.01509211258,,,,,"2024-12-24T06:50:03.000+09:00",9287,-14846,0,-0.0199826238054,-0.0356211989574,0.10425716768,0,0.00945829750645,0.0412725709372,-0.0105308403181,0.00541579315164,0.00792452930986,0.00940791704784,-0.00148338773798,0.0420342799797,23.7776271142,"train",115168.333333,-0.000593334394582,0.989469159682,0.999406665605,232730.2,250473.2,0.735623611628,-69675,-0.160722185048,122427.745284,110222.254716,0.399635332706,-2101,-151047,-976165,-75564,-148309,-107568,81977,318195,1129092,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.0260659122162,-0.0266728284341,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",115100,115800,112800,112800,122728,-0.0199826238054,-0.0536912751678,-0.0513036164844,46.0068955575,116108.482596,115575.844039,532.63855655,972.808713075,-440.170156525,116020,114418,4706.84950954,0.0293543419492,0.106307175929,-1.72270415952,,,,,"2024-12-26T06:50:03.000+09:00",147,-22472,0,-0.00265957446809,0.0549645390071,0.126773049645,1,0,0.0260642919201,-0.0277538355456,-0.0141411316401,0.00472197301906,0.00862419071875,-0.00390221769969,0.041727389269,23.3510974216,"train",115038.333333,-0.0194572823552,0.972246164454,0.980542717645,187515.2,244877.95,0.501180281851,-192403,-0.141545410683,122186.879276,109853.120724,0.238927919934,-32694,-98285,-903022,-26354,-113338,-136183,64591,230948,1085819,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.0193724706938,-0.0212634671008,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",113600,115600,112500,112500,153062,-0.00265957446809,-0.0546218487395,-0.025974025974,45.5967691867,115553.331427,115348.00374,205.327687163,819.312507893,-613.98482073,115870,114440,4592.07454458,0.0287260813132,0.109662524484,-1.19234817214,,,,,"2024-12-27T06:50:03.000+09:00",-1729,25423,0,-0.0133333333333,0.0577777777778,0.133333333333,1,0.00709219858156,0.0274822695035,-0.029084318633,-0.0169521146452,0.001825134997,0.00728277784794,-0.00545764285093,0.0408184403962,23.5693068477,"train",114935,-0.0211858876756,0.970915681367,0.978814112324,180004.4,240891.7,0.635397566624,-345465,-0.127339796265,122223.298356,109516.701644,0.23478342971,3385,-27971,-723751,-50288,-97093,-191734,48728,131517,959465,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,0.00178619938339,0.00391289175061,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",111700,113700,110000,111000,138924,-0.0133333333333,-0.0356211989574,-0.0553191489362,43.5083298443,114852.8189,115025.929389,-173.110488992,620.827908516,-793.938397508,115545,114418,4528.35493425,0.02852975693,0.115017354337,-1.28158291075,,,,,"2024-12-30T06:50:03.000+09:00",-903,10175,0,0.00900900900901,0.104504504505,0.0891891891892,1,-0.00711111111111,0.0328888888889,-0.0393353238998,-0.0298729220927,-0.00155955395488,0.00559304422086,-0.00715259817574,0.0407959903986,23.4589677804,"train",114833.333333,-0.033381712627,0.9606646761,0.966618287373,168904.4,237272.3,0.585504502633,-484389,-0.203086917436,122189.840103,108900.159897,0.158005314706,-1744,11387,-655028,-43084,-69539,-219839,46887,64056,916853,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.00308502800792,0.000979022359047,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",110300,114600,110300,112000,126051,0.00900900900901,-0.0369733447979,-0.022687609075,45.3068453755,114413.923685,114801.786471,-387.862786674,419.089769478,-806.952556152,115415,114416,4512.04386752,0.0281591701534,0.11806616408,-1.31757694183,,,,,"2025-01-02T06:50:03.000+09:00",2720,2520,0,-0.00892857142857,0.105357142857,0.101785714286,1,-0.00630630630631,0.0387387387387,-0.0295888749296,-0.0211159278423,-0.00346306059531,0.00374187294177,-0.00720493353707,0.04028610596,23.3706960163,"train",114765,-0.0240927111924,0.97041112507,0.975907288808,145003.8,232095.4,0.543099949417,-358338,-0.131001734632,122228.303164,108601.696836,0.24938734429,1013,-15557,-696309,-21334,-49992,-216891,31009,77619,965953,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,0.0112046451821,-0.00934016587875,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",112400,113700,110800,111000,114727,-0.00892857142857,-0.0356211989574,-0.0220264317181,43.804956787,113888.704656,114520.172659,-631.468002389,208.978215104,-840.446217494,115290,114348,4396.89787698,0.0281490290086,0.122079982979,-1.35650683226,,,,,"2025-01-03T06:50:03.000+09:00",-4159,7064,0,0.0720720720721,0.148648648649,0.133333333333,1,0.00357142857143,0.0258928571429,-0.0372105126203,-0.0292790429216,-0.00568890092243,0.00188268662256,-0.00757158754499,0.0396116925854,23.2675961525,"train",114678.333333,-0.0320752249044,0.96278948738,0.967924775096,131098.4,228575.25,0.501922233488,-473065,-0.11761881481,122327.300619,108252.699381,0.195195627389,-15798,-41668,-654705,-1827,-23356,-224273,28963,78503,932667,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.00869935605364,-0.0213734615036,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",110800,119000,110800,119000,354105,0.0720720720721,0.0549645390071,0.0119047619048,56.288643202,114675.057786,114852.011721,-176.953934902,131.791785103,-308.745720005,115360,114480,4668.54802862,0.031404070072,0.124041102098,1.33839507957,,,,,"2025-01-06T06:50:03.000+09:00",-227,98301,0,0,0.0478991596639,0.046218487395,1,-0.0018018018018,0.0738738738739,0.0315533980583,0.0394828791055,-0.00148700785632,0.00110749399246,-0.00259450184879,0.0392314960389,24.4642275304,"train",114690,0.0375795622984,1.03155339806,1.0375795623,177373.8,236641.8,1.49637553467,-118960,-0.0795218765239,122514.690769,108205.309231,0.754378569076,-73067,-28986,-695308,13580,-29605,-174037,71547,71012,923993,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.0541558257299,0.0442113610632,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",119000,120100,117400,119000,182514,0,0.0577777777778,0.05216622458,56.288643202,115340.433511,115159.270112,181.163399281,141.666107939,39.4972913427,115655,114536,4527.93745515,0.0300871636777,0.125262392079,-0.556026947821,,,,,"2025-01-07T06:50:03.000+09:00",-1742,19051,0,0.0302521008403,0.0546218487395,0.0176470588235,1,0,0.0226890756303,0.0289222255847,0.0389746455263,0.00152238150657,0.00119047149528,0.000331910011283,0.0380498945811,23.8014609335,"train",114700,0.0374891020052,1.02892222558,1.03748910201,183264.2,231215.1,0.789368860425,-118960,-0.0184494870793,122898.610978,108411.389022,0.730893128453,-13796,-32738,-665091,-7888,-7592,-173558,23024,51915,892011,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0191324859127,-0.0172863296305,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",118600,123300,118600,122600,492606,0.0302521008403,0.104504504505,0.101527403414,60.8299500481,116457.289894,115710.435289,746.854605274,262.703807406,484.150797868,116220,114682,4540.22763693,0.0303185913536,0.129976023494,2.38711385899,,,,,"2025-01-08T06:50:03.000+09:00",1030,73972,0,0.00978792822186,0.0375203915171,-0.00407830342577,1,-0.00336134453782,0.0394957983193,0.0548958871107,0.0690430930748,0.00609179939049,0.00214277167541,0.00394902771508,0.0370328518509,24.8241472474,"train",114693.333333,0.0689374564055,1.05489588711,1.06893745641,254000.6,248293.35,1.98396775427,373646,0.112433740171,123772.906725,108667.093275,0.922353951406,-178425,-218349,-757640,72827,92555,-121442,107256,138872,926801,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,0.0288617832371,0.029792465206,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",121400,124200,121100,123800,406507,0.00978792822186,0.105357142857,0.0840630472855,62.238271686,117586.937603,116309.662305,1277.27529823,465.61810557,811.657192658,116700,114870,4437.35423429,0.0299668779799,0.140070723165,1.42047033209,,,,,"2025-01-09T06:50:03.000+09:00",16539,56599,0,0.029886914378,0.0105008077544,-0.0234248788368,1,-0.00978792822186,0.0252854812398,0.0608397600686,0.0777400539741,0.0103172479663,0.00376105093352,0.00655619703278,0.0358429259636,24.6417790672,"train",114781.666667,0.0785694579564,1.06083976007,1.07856945796,310091.8,253702.6,1.60229733554,780153,0.131357739337,124873.126697,108526.873303,0.934350296006,-158213,-188212,-767213,58790,50519,-139712,100152,140155,951316,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.00182878057795,0.00792238644904,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",124500,131000,122500,127500,1373828,0.029886914378,0.148648648649,0.168652612282,66.2656732565,119112.024125,117138.576208,1973.44791751,767.184067959,1206.26384956,117620,114992,4727.54321755,0.028207408,0.147444989272,3.99441804374,,,,,"2025-01-10T06:50:03.000+09:00",-18410,324578,0,-0.0219607843137,0.00078431372549,-0.0439215686275,1,0.00565428109855,0.0686591276252,0.0839993198436,0.108772784194,0.0154780228825,0.00601712994478,0.00946089293769,0.0370787703338,25.8889832056,"train",114920,0.109467455621,1.08399931984,1.10946745562,561912,307096.85,4.47359847553,2153981,0.382010919357,126291.239819,108948.760181,1.06969938591,-277217,-294157,-864493,100348,94583,-86940,173712,196664,991692,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,0.0295497532745,0.0244813587453,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",127500,127900,124600,124700,447558,-0.0219607843137,0.0478991596639,0.0540997464074,60.9665313548,119971.712721,117698.681674,2273.03104752,1068.35346387,1204.67758365,117940,115078,4625.57584487,0.0228742001176,0.156079347648,0.508328980606,,,,,"2025-01-13T06:50:03.000+09:00",-21492,69103,0,0.00641539695269,0.0328789093825,-0.00320769847634,1,0,0.0258823529412,0.0573172799729,0.0836128538904,0.0182279955696,0.00856738944565,0.00966060612392,0.0370936314745,24.7452275489,"train",115066.666667,0.0837195828505,1.05731727997,1.08371958285,580602.6,311062.1,1.43880594904,1706423,0.246008112207,127143.999131,108736.000869,0.867231673098,-211795,-357077,-843524,29284,108259,-95207,186442,253767,985240,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.0195340425714,-0.0141793822792,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",124600,126500,124000,125500,275869,0.00641539695269,0.0546218487395,0.0581787521079,61.9039077295,120822.218457,118276.557106,2545.66135112,1363.81504132,1181.8463098,118285,115212,4473.74899881,0.0228867852739,0.165305130816,-0.15037112828,,,,,"2025-01-14T06:50:03.000+09:00",-3720,23208,0,0.0135458167331,0.0310756972112,-0.0278884462151,1,-0.000801924619086,0.0200481154771,0.0609967451494,0.0892962538624,0.0202841541922,0.0108670521221,0.00941710207012,0.0356474023809,24.2677424319,"train",115301.666667,0.08844914066,1.06099674515,1.08844914066,599273.6,316004.7,0.872990180209,1982292,0.257801228906,128061.558699,108508.441301,0.868994869358,-797388,-971804,-1399462,193053,251460,94421,626586,743717,1369850,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.0168376119317,0.0198993568908,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",126800,128100,125200,127200,267356,0.0135458167331,0.0375203915171,0.0807136788445,63.8884770789,121803.415617,118937.552875,2865.86274168,1664.22458139,1201.63816028,118760,115408,4361.33835604,0.0228573153088,0.177032071106,-0.165086996198,,,,,"2025-01-15T06:50:03.000+09:00",-10325,71462,0,-0.0165094339623,-0.0204402515723,0.0102201257862,0,0.0103585657371,0.0231075697211,0.0710676995621,0.102176625537,0.022530367466,0.0130835265833,0.00944684088274,0.0342872512267,24.2498523125,"train",115553.333333,0.100790399815,1.07106769956,1.10079039982,554223.6,311421,0.85850344068,2249648,0.362164722353,129272.164382,108247.835618,0.901439688968,-715759,-831491,-1225060,85948,107704,-1158,664614,754022,1297438,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.0103966658791,-0.00033424708981,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",126800,128500,124600,125100,209376,-0.0165094339623,0.0105008077544,0.0381742738589,59.7478761208,122310.582445,119394.03044,2916.55200503,1914.69006612,1001.86193891,118990,115474,4328.38561632,0.0228129722231,0.182372216497,-0.360630292076,,,,,"2025-01-16T06:50:03.000+09:00",-9604,39560,0,0.0199840127898,0.0223820943245,0.0295763389289,1,-0.00314465408805,0.0306603773585,0.0513488528448,0.0833607565339,0.0233137650282,0.0153052763079,0.00800848872028,0.0345994054062,23.9887556542,"train",115770,0.080590826639,1.05134885284,1.08059082664,514797.4,305964.75,0.684314124421,2040272,0.28235883382,129840.23502,108139.76498,0.781560721425,-657759,-856623,-1241262,58192,107661,-983,625896,779511,1306840,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.0162731882667,-0.00755450108944,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",127000,128500,125400,127600,208716,0.0199840127898,0.00078431372549,0.0510708401977,62.8358291628,123124.338992,120001.880037,3122.45895489,2156.24384387,966.215111015,119300,115604,4262.07235801,0.0231204094056,0.191883866195,-0.346767541356,,,,,"2025-01-17T06:50:03.000+09:00",-1846,33208,0,0.00940438871473,-0.00391849529781,0.0188087774295,0,0.0151878497202,0.0247801758593,0.0695725062867,0.103768035708,0.0244706814646,0.0168984627263,0.00757221873836,0.0334018209876,24.0053854051,"train",115990,0.100094835762,1.06957250629,1.10009483576,281775,301878.9,0.691389825523,2248988,0.272645752982,130745.872619,107854.127381,0.862576112657,-117406,-811993,-1298865,-51667,99445,22363,176994,746999,1340361,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,0.00769633371126,0.00223552696186,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",127100,130400,126600,128800,298005,0.00940438871473,0.0328789093825,0.0805369127517,64.2533930242,123997.517609,120653.592627,3343.92498165,2393.78007143,950.144910219,119780,115808,4229.06718958,0.0226511734764,0.203223369729,-0.00496935374132,,,,,"2025-01-20T06:50:03.000+09:00",-7456,64079,0,0.00465838509317,-0.013198757764,0.0201863354037,0,-0.00391849529781,0.0297805642633,0.0753047253298,0.112185686654,0.0259621504786,0.0185852490018,0.00737690147685,0.0328343725899,24.3708816365,"train",116263.333333,0.107829926317,1.07530472533,1.10782992632,251864.4,299339,0.99554351421,2546993,0.382998540117,131951.047613,107608.952387,0.870551504141,-104010,-723706,-1208054,22442,100862,66178,81353,648933,1204660,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0109632475035,0.0087830477228,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",130000,131200,125900,129400,233023,0.00465838509317,0.0310756972112,0.0873949579832,64.9728059252,124828.668746,121301.474655,3527.19409114,2620.46287537,906.731215769,120300,116134,4305.56239033,0.0226119753037,0.213837874525,-0.255602912583,,,,,"2025-01-21T06:50:03.000+09:00",-631,1109,0,-0.0370942812983,-0.0146831530139,0.0231839258114,0,0.00931677018634,0.041149068323,0.0756442227764,0.11423011349,0.0272580687105,0.0202508722981,0.00700719641244,0.0332732796779,24.1295561012,"train",116483.333333,0.110888539133,1.07564422278,1.11088853913,243295.2,301459.35,0.772983156767,2780016,0.450569371957,133162.348153,107437.651847,0.853745672719,-131332,-190567,-1223080,45513,-39879,106896,88753,241678,1168827,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.00604532016479,0.000560080990724,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",129400,129400,123300,124600,277474,-0.0370942812983,-0.0204402515723,0.0825369244136,55.3719889592,124793.488939,121545.809865,3247.67907332,2745.90611496,501.772958361,120775,116466,4433.7365053,0.0229841815876,0.211308431797,-0.105505915382,,,,,"2025-01-22T06:50:03.000+09:00",-1211,20071,0,0.0264847512039,-0.029695024077,0.0746388443018,0,0,0.0471406491499,0.0316704616022,0.069840125015,0.0260648400748,0.022037769783,0.00402707029182,0.0355837600747,24.2663463994,"train",116638.333333,0.0682594344341,1.0316704616,1.06825943443,245318.8,305611.85,0.907929453652,2502542,0.430859765418,133535.387925,108014.612075,0.649877888605,-177351,-273585,-1312038,37785,51282,182002,143563,225948,1182898,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.0362927099009,-0.0349091948568,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",125900,129100,125100,127900,233401,0.0264847512039,0.0223820943245,0.0997420464316,59.7729921519,125271.413717,122016.490616,3254.92310126,2847.70951222,407.213589041,121355,116802,4438.46961207,0.0234620503813,0.213377225623,-0.268333081047,,,,,"2025-01-23T06:50:03.000+09:00",1080,27259,0,-0.00625488663018,-0.0351837372948,0.00703674745895,0,0.0104333868379,0.0321027287319,0.0539326768572,0.09501549631,0.0254489687354,0.0222651251933,0.00318384354215,0.0347026552937,24.1195172709,"train",116863.333333,0.0944407997946,1.05393267686,1.09444079979,250123.8,305004.2,0.765238642615,2735943,0.429725885742,134302.196608,108407.803392,0.752757419165,-173814,-239761,-1300153,4187,46857,155045,173817,196854,1194139,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0149558972982,0.0178905385246,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",128800,128800,126100,127100,168921,-0.00625488663018,-0.00391849529781,0.10425716768,58.2727195808,125552.734684,122393.046867,3159.68781715,2910.10517321,249.582643947,121955,117174,4314.29321121,0.0233455215263,0.210633515139,-0.50640135023,,,,,"2025-01-24T06:50:03.000+09:00",-10373,13165,0,0,-0.0102281667978,0.0291109362707,0,0.00703674745895,0.0211102423769,0.0421876921815,0.0847116254459,0.0248598569406,0.0228961854698,0.00196367147086,0.0339440850606,23.7899158862,"train",116958.333333,0.0867117919487,1.04218769218,1.08671179195,242164.8,304237.55,0.555227321545,2567022,0.43332866045,134798.905169,109111.094831,0.700289551042,-124241,-197402,-1345220,14025,25813,196485,111694,176378,1198544,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.0061397958665,0.00507911126689,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",128800,129800,126800,127100,143727,0,-0.013198757764,0.126773049645,58.2727195808,125790.775502,122741.710062,3049.06543995,2937.89722656,111.168213395,122670,117586,4220.41512469,0.0226623305061,0.200645632271,-0.606146151466,,,,,"2025-01-31T06:50:03.000+09:00",123,-275,0,0.00314712824548,-0.0204563335956,0.0393391030685,0,0.0133752950433,0.0236034618411,0.0361131490992,0.0809109928053,0.0239894999209,0.02311484836,0.000874651560939,0.0332054691164,23.6284004031,"train",117070,0.0856752370377,1.0361131491,1.08567523704,211309.2,305287.5,0.47079228596,2567022,0.451938746264,134976.599855,110363.400145,0.67998472576,-120914,-290489,-1400258,-1660,27180,206696,125097,269692,1243404,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.00847151052081,-0.00653305893565,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",129300,129800,126100,127500,176246,0.00314712824548,-0.0146831530139,0.133333333333,58.8713367084,126053.733117,123094.175983,2959.55713371,2942.22920799,17.3279257237,123420,118052,4183.24261578,0.0225835396896,0.187011309806,-0.489619257754,,,,,"2025-02-03T06:50:03.000+09:00",5763,38148,0,-0.0517647058824,-0.0501960784314,-0.0141176470588,0,0.0173092053501,0.0291109362707,0.0330578512397,0.0800325280385,0.0232122128134,0.0230763075136,0.000135905299794,0.0328097460061,23.835507669,"train",117215,0.0877447425671,1.03305785124,1.08774474257,199953.8,306446.7,0.575127746522,2743268,0.503959252947,134960.467928,111879.532072,0.676769262105,-142843,-251272,-1446381,22031,23375,227364,123900,232001,1269311,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.0108063840008,0.00376463243078,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",124800,124800,120300,120900,234451,-0.0517647058824,-0.029695024077,0.0891891891892,46.9125586436,125260.851099,122931.644429,2329.20667003,2819.6247004,-490.418030364,123915,118416,4398.72528609,0.0256223234617,0.163502518709,-0.291112777108,,,,,"2025-02-04T06:50:03.000+09:00",-19511,23717,0,0.0206782464847,0.00992555831266,0.0272952853598,1,-0.0211764705882,0.0352941176471,-0.0243311947706,0.0209768950142,0.0192655638547,0.0233219578197,-0.00405639396496,0.0363831702737,24.0677209264,"train",117273.333333,0.0309249047809,0.975668805229,1.03092490478,191349.2,311223.05,0.753321452251,2508817,0.480877942685,134045.207303,113784.792697,0.351187645532,-141899,-161950,-1485375,-3769,-15741,235800,150897,183712,1302554,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.0265717465637,-0.0181379912494,,,0,1,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",123100,126900,122000,123400,195019,0.0206782464847,-0.0351837372948,0.101785714286,50.9749495822,124974.566315,122966.337434,2008.22888031,2657.34553638,-649.116656067,124485,118962,4513.10205136,0.0258477982334,0.137251839738,-0.457179529961,,,,,"2025-02-05T06:50:03.000+09:00",-1358,28074,0,0.0194489465154,-0.0202593192869,0.0267423014587,0,0.0181968569065,0.04052936311,-0.00871590954734,0.0373060304971,0.016274140035,0.0215344046708,-0.00526026463587,0.0365729501731,23.9040386592,"train",117300,0.0520034100597,0.991284090453,1.05200341006,183672.8,314671.45,0.619754350132,2703836,0.48656686204,133027.897635,115942.102365,0.436496956514,-62366,-179041,-1463637,20307,43300,248337,45579,141454,1257974,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.00937402268226,-0.00222598767273,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",123500,126400,122900,125800,155635,0.0194489465154,-0.0102281667978,0.133333333333,54.5691071222,125101.556112,123176.238365,1925.31774728,2510.93997856,-585.622231279,125225,119440,4440.73761912,0.0258126713869,0.0941728441617,-0.618821653776,,,,,"2025-02-06T06:50:03.000+09:00",-440,40629,0,-0.010333863275,-0.0310015898251,0.00556438791733,0,0.000810372771475,0.0283630470016,0.00459173487722,0.0532484929672,0.0153045925857,0.0199597772541,-0.00465518466835,0.0352999810741,23.6977174245,"train",117378.333333,0.0717480511736,1.00459173488,1.07174805117,181015.6,316716.85,0.49140107323,2859471,0.526106520698,131121.397205,119328.602795,0.54875858766,-13112,-140143,-1443695,45805,55155,274996,-30177,90130,1210171,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.00833555201407,0.0040861284245,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",124500,125500,120900,124500,180135,-0.010333863275,-0.0204563335956,0.046218487395,52.3311283972,125009.009018,123274.294782,1734.71423568,2355.69482998,-620.980594306,125500,119682,4473.5420749,0.0211990641703,0.0825307243106,-0.488455224944,,,,,"2025-02-07T06:50:03.000+09:00",2574,-14572,0,-0.0273092369478,-0.00160642570281,0.0281124497992,0,-0.010333863275,0.0365659777424,-0.00796812749004,0.0402566802025,0.0139334476761,0.0189212436143,-0.0049877959382,0.0359320648586,23.8335228437,"train",117476.666667,0.0597849218284,0.99203187251,1.05978492183,188297.2,308018.35,0.5848190538,2679336,0.454241768388,130678.80295,120321.19705,0.403452592273,-53373,-94409,-1465681,65351,51270,287571,-9680,48935,1221327,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0212852555126,-0.0231112306449,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",123600,125100,121100,121100,136542,-0.0273092369478,-0.0501960784314,0.0176470588235,46.912180519,124407.623015,123113.23591,1294.38710567,2143.43328512,-849.046179453,125605,119840,4439.71764098,0.0221725570913,0.0750203374133,-0.643011461777,,,,,"2025-02-10T06:50:03.000+09:00",-6921,-8585,0,0.00825763831544,0.0074318744839,0.120561519405,1,-0.00722891566265,0.0321285140562,-0.0358664065921,0.0105140186916,0.0106885805588,0.0176996968218,-0.00701111626303,0.0366615825019,23.5287594682,"train",117610,0.0296743474194,0.964133593408,1.02967434742,180356.4,305719.75,0.446624727385,2542794,0.43532581719,130316.46474,120893.53526,0.0219108867171,-57703,-93901,-1507544,57441,78710,313666,2754,20308,1237704,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.0214631740721,-0.0307942164161,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",120900,123400,120000,122100,185265,0.00825763831544,0.00992555831266,-0.00407830342577,48.5981112164,124052.60409,123038.181398,1014.42269206,1917.63116651,-903.208474447,125580,119904,4365.4520952,0.0212257761897,0.0761234398853,-0.403094367488,,,,,"2025-02-11T06:50:03.000+09:00",1835,19887,0,-0.00982800982801,0.0524160524161,0.100737100737,1,-0.00165152766309,0.0280759702725,-0.0277114190158,0.0183146517214,0.00830813015611,0.0157054149591,-0.00739728480301,0.0357530884127,23.8421381717,"train",117845,0.0361067503925,0.972288580984,1.03610675039,170519.2,290352.7,0.638068803906,2728059,0.405440176723,130359.79079,120800.20921,0.135967330726,-18270,-16514,-1283540,25974,84898,228143,-5373,-66140,1097542,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.00851537844994,-0.000855297476724,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",123400,124200,120500,120900,191701,-0.00982800982801,-0.0202593192869,-0.0234248788368,46.6822563801,123567.588076,122879.797591,687.790485481,1671.6630303,-983.872544822,125435,119970,4317.91980268,0.0212051232786,0.0820934964685,-0.337964711045,,,,,"2025-02-12T06:50:03.000+09:00",-338,15906,0,0.00827129859388,0.0653432588916,0.146401985112,1,0.010647010647,0.030303030303,-0.0361541834416,0.0077519379845,0.00568892047544,0.013826824072,-0.00813790359655,0.0357148039924,23.8664111822,"train",118008.333333,0.0245039192147,0.963845816558,1.02450391921,169855.6,279612.4,0.685595488612,2536358,0.314042760621,130583.698865,120286.301135,0.0595974712138,85404,53361,-1222064,13511,44474,242292,-98930,-95574,1022245,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.0168800113986,-0.00972129620735,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",121600,123500,120200,121900,157638,0.00827129859388,-0.0310015898251,-0.0439215686275,48.5041332361,123311.036064,122807.219991,503.816073083,1438.09363886,-934.277565776,125155,120016,4245.21124535,0.0201290710571,0.0843201219052,-0.878897875597,,,,,"2025-02-13T06:50:03.000+09:00",234,7973,0,0.019688269073,0.0664479081214,0.141919606235,1,0.00578990901572,0.0272952853598,-0.0260077503895,0.0156979069457,0.0041330276709,0.0117973227142,-0.00766429504328,0.0348253588626,23.6790128596,"train",118231.666667,0.0310266567051,0.97399224961,1.03102665671,170256.2,218802.9,0.720456630145,2693996,0.123402157832,130431.542429,119878.457571,0.191559383432,60295,-20494,-1170032,-5473,27432,207845,-54451,-3966,1009541,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,0.00459275740722,0.014154514752,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",122100,124300,120300,124300,393847,0.019688269073,-0.00160642570281,-0.00320769847634,52.6830164356,123463.184362,122917.796288,545.388073933,1259.55252587,-714.164451941,125135,120124,4227.69615639,0.0201146313909,0.0844897512991,2.90172789126,,,,,"2025-02-14T06:50:03.000+09:00",19415,3798,0,-0.0185036202735,0.0571198712792,0.0619469026549,1,0.00164068908942,0.0328137817884,-0.00667279338315,0.0347640771203,0.00438767557468,0.0101331659362,-0.00574549036155,0.0340120366564,24.6141710655,"train",118528.333333,0.0486944049946,0.993327206617,1.04869440499,212998.6,216117.35,1.82237566766,3087843,0.319599513875,130421.312514,119848.687486,0.421022452066,-1577,35282,-1073322,17393,36940,216252,-15231,-71691,895869,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.00604043651991,0.014186242717,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",123700,124000,121400,122000,158652,-0.0185036202735,0.0074318744839,-0.0278884462151,48.6117424843,123238.079076,122849.811378,388.267697688,1085.29556024,-697.027862549,124960,120254,4132.86071665,0.0204503840306,0.087314649871,-0.847941637193,,,,,"2025-02-17T06:50:03.000+09:00",-1417,20018,0,0.0532786885246,0.0852459016393,0.0344262295082,1,-0.0048270313757,0.0209171359614,-0.0236875800256,0.0145192675504,0.0031825221122,0.00889586524784,-0.00571334313565,0.0338759075135,23.6862447271,"train",118825,0.0267199663371,0.976312419974,1.02671996634,217420.6,210256.5,0.754564068174,2929191,0.225177105107,130415.419324,119504.580676,0.228710129851,-79695,31369,-504371,46963,33996,96202,33960,-64368,429619,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.0215541357255,-0.0278993067993,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",121800,128500,120700,128500,331331,0.0532786885246,0.0524160524161,0.0102201257862,58.3966768992,124047.605372,123268.343868,779.26150322,1024.08874883,-244.827245613,125025,120474,4394.79923689,0.0234904590458,0.0894212570683,1.80527387599,,,,,"2025-02-18T06:50:03.000+09:00",6879,132512,0,0.00233463035019,0.0420233463035,-0.0186770428016,1,-0.0016393442623,0.0639344262295,0.0277944411118,0.0666201836081,0.00606429185385,0.00796956224773,-0.00190527039388,0.0342007722715,24.474557338,"train",119255,0.0775229550124,1.02779444111,1.07752295501,246633.8,213455.25,1.55222698903,3260522,0.236788272952,130614.946332,119435.053668,0.810825882156,-98621,-100845,-552894,26590,28048,148487,74916,76323,419843,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.0458029547487,0.0372008378794,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",128100,129400,126700,128800,207974,0.00233463035019,0.0653432588916,0.0295763389289,58.786729954,124778.743007,123678.096175,1100.6468323,1039.40036553,61.2464667767,125210,120758,4273.74214854,0.0231533747998,0.0930834053785,-0.0828656078093,,,,,"2025-02-19T06:50:03.000+09:00",-3262,22710,0,0.00931677018634,0,-0.0326086956522,0,-0.00311284046693,0.0210116731518,0.0286718313234,0.0665960019212,0.00854539466075,0.00806987861435,0.000475516046403,0.0331812278613,24.0111844436,"train",119800,0.0751252086811,1.02867183132,1.07512520868,249888.4,213385.15,0.974641393743,3468496,0.334658714536,131037.486594,119382.513406,0.808023016635,-86563,-136685,-502126,36581,60010,194641,54630,81869,324603,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.00394405277359,-0.00439293575432,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",129300,130200,127800,130000,248643,0.00931677018634,0.0664479081214,0.0188087774295,60.3865920281,125582.013313,124146.385347,1435.62796669,1118.64588576,316.982080929,125330,121088,4139.90342365,0.0228475164771,0.0975238766986,0.505986690762,,,,,"2025-02-20T06:50:03.000+09:00",2641,32791,0,0.0107692307692,0.00615384615385,-0.0369230769231,1,0.00388198757764,0.0186335403727,0.0372616292987,0.0735993657505,0.0110432920515,0.008604968352,0.00243832369945,0.0318454109511,24.1990631412,"train",120268.333333,0.0809162844196,1.0372616293,1.08091628442,268089.4,215381.5,1.15443062659,3717139,0.340825697657,131441.333733,119218.666267,0.882076990374,-260866,-289792,-647831,118893,158362,266762,147606,137689,400231,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.00770387462619,0.00334507756047,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",130000,133200,128600,131400,341348,0.0107692307692,0.0571198712792,0.0201863354037,62.2287962258,126477.088188,124683.690136,1793.39805241,1253.59631909,539.801733322,125460,121364,4172.76746481,0.022873960667,0.103608382178,1.79277061556,,,,,"2025-02-21T06:50:03.000+09:00",440,20870,0,0.0076103500761,0.00532724505327,-0.0608828006088,1,0,0.0353846153846,0.0473457675753,0.0826933851884,0.0136483870047,0.00954030684239,0.00410808016227,0.0317562211934,24.5266591488,"train",120585,0.089687772111,1.04734576758,1.08968777211,257589.6,217548.65,1.56906512635,4058487,0.347392181013,131959.353814,118960.646186,0.956968505636,-244070,-343338,-692954,155649,166304,281694,92450,184004,430940,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.0173048359678,0.0236182420378,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",132500,133400,130900,132400,243030,0.0076103500761,0.0852459016393,0.0231839258114,63.5333096654,127388.30539,125255.268644,2133.03674576,1429.48440442,703.552341334,125610,121750,4053.28407447,0.0229049016109,0.111091103443,0.360990998819,,,,,"2025-02-24T06:50:03.000+09:00",-691,25048,0,0.011329305136,-0.0506042296073,-0.0521148036254,0,0.00837138508371,0.0190258751903,0.0540562057161,0.0874743326489,0.0161105494393,0.0107967100032,0.00531383943606,0.0306139280549,24.194523094,"train",120905,0.0950746453827,1.05405620572,1.09507464538,274465.2,218049,1.11456599205,4301517,0.348889699104,132587.076752,118632.923248,0.986593471849,-314752,-371742,-685546,165550,178597,314678,153555,201464,389405,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,0.0074144238348,-0.000694022084725,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",132700,134000,131600,133900,247440,0.011329305136,0.0420233463035,0.0746388443018,65.4603113422,128390.104561,125895.619115,2494.48544572,1642.48461268,852.000833038,126075,122202,3935.19235486,0.0212029172124,0.124258975516,0.452878091915,,,,,"2025-02-25T06:50:03.000+09:00",-1549,39898,0,-0.0380881254668,-0.0724421209858,-0.0769230769231,0,0.00226586102719,0.0181268882175,0.0620662304184,0.0957267475164,0.018629465614,0.0122665019618,0.00636296365226,0.0293890392447,24.2237719391,"train",121155,0.105195823532,1.06206623042,1.10519582353,257687,216547.3,1.14266028715,4548957,0.47250993201,133907.975169,118242.024831,0.999490923376,-177741,-368912,-648221,86716,218488,315693,96579,159352,353247,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.0148364512758,0.0130333004887,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",132700,132700,128000,128800,227745,-0.0380881254668,0,0.00703674745895,54.847996786,128453.165398,126110.75844,2342.40695771,1782.46908169,559.937876019,126120,122494,4075.53575809,0.0223906429027,0.125032781547,0.168445923361,,,,,"2025-02-26T06:50:03.000+09:00",-3584,-19529,0,0.0155279503106,-0.0163043478261,-0.0217391304348,0,-0.00896191187453,0.0351008215086,0.0212496035522,0.0514800724933,0.0181863894232,0.0138390456653,0.00434734375791,0.0316423583703,24.1019979537,"train",121341.666667,0.0614655586842,1.02124960355,1.06146555868,261641.2,216264.5,1.05308545785,4321212,0.366511609626,134004.567204,118235.432796,0.669952258034,-184381,-441156,-703521,80874,210597,358381,111583,240957,368706,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.032425187468,-0.0330450002809,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",128800,131500,128200,130800,178693,0.0155279503106,0.00615384615385,0.0291109362707,57.741292106,128814.216875,126458.109667,2356.10720832,1897.19670701,458.910501305,126305,122928,4020.1403468,0.0225597459508,0.128853777314,-0.560956402726,,,,,"2025-02-27T06:50:03.000+09:00",-441,11069,0,0.00993883792049,-0.032874617737,-0.0672782874618,0,0,0.0256211180124,0.035588456514,0.0640374853573,0.0180130520514,0.0145045619802,0.00350849007114,0.0307350179419,23.8748492466,"train",121528.333333,0.0762922226641,1.03558845651,1.07629222266,247651.2,216753.1,0.824408047682,4499905,0.445872054425,134442.438172,118167.561828,0.776192574684,-182742,-293618,-744047,68057,127761,368710,119186,173044,396897,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,0.0114219391863,0.0129546168039,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",130700,132100,129300,132100,251609,0.00993883792049,0.00532724505327,0.0393391030685,59.555444828,129319.721971,126876.027469,2443.69450201,2006.49626601,437.198235997,126555,123204,3932.98746488,0.0226263786844,0.134614871154,0.445754824931,,,,,"2025-02-28T06:50:03.000+09:00",-1358,-4622,0,-0.0484481453444,-0.0310370931113,-0.0908402725208,0,-0.000764525993884,0.0214067278287,0.04381494212,0.0722054478751,0.0184988228767,0.0151892223014,0.0033096005753,0.0297728044276,24.2269460648,"train",121748.333333,0.0850251201248,1.04381494212,1.08502512012,229703.4,222147.2,1.13262287348,4751514,0.491676690051,135073.092509,118036.907491,0.825483668664,-77576,-202418,-604883,27919,90758,345272,50861,117763,279011,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.0172615720946,0.0106647813228,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",130500,130800,125700,125700,814483,-0.0484481453444,-0.0506042296073,-0.0141176470588,48.5135834449,128762.841668,126788.914323,1973.92734462,1999.98248174,-26.0551371131,126465,123346,4109.20264596,0.0251685380178,0.134650503956,3.88697976953,,,,,"2025-03-04T06:50:03.000+09:00",-6008,32378,0,-0.0119331742243,0.079554494829,-0.108194112967,1,-0.0121120363361,0.0386071158213,-0.00604910449531,0.019084526454,0.015703479273,0.0159107596001,-0.000207280327073,0.0326905540649,25.3519622297,"train",121918.333333,0.0310180311957,0.993950895505,1.0310180312,343994,254059.05,3.2058806801,3937031,0.234938098052,134979.287991,117950.712009,0.45507551537,-63945,-190349,-624623,12868,57915,349218,52405,139807,297211,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.0145127968177,-0.0135645752595,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",125500,126800,122600,124200,197545,-0.0119331742243,-0.0724421209858,0.0272952853598,46.3447923228,128060.866027,126597.142892,1463.72313476,1892.73061234,-429.007477577,126630,123476,4115.68817125,0.0224541363547,0.129488444276,-0.377926801346,,,,,"2025-03-05T06:50:03.000+09:00",-197,13004,0,0.0201288244767,0.0821256038647,-0.11191626409,1,-0.00159108989658,0.0334128878282,-0.0191897654584,0.00586348764132,0.0117852104248,0.015239376911,-0.00345416648613,0.0331375859199,23.923370134,"train",122030,0.0177825124969,0.980810234542,1.0177825125,334015,252213.75,0.783244371094,3739486,0.243973415407,134828.560849,118431.439151,0.351803258849,-37636,-153513,-639784,-7302,33743,365177,49803,126268,295803,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0104091571364,-0.00378757499858,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",124000,127400,124000,126700,168056,0.0201288244767,-0.0163043478261,0.0267423014587,50.3302634006,127851.502023,126604.761937,1246.74008562,1763.532507,-516.792421378,126795,123600,4064.56758759,0.0224311032631,0.127191384743,-0.569900845658,,,,,"2025-03-06T06:50:03.000+09:00",-3784,11156,0,-0.00157853196527,0.0939226519337,-0.169692186267,1,-0.00161030595813,0.0273752012882,-0.000749240900666,0.0250809061489,0.00984009538768,0.0139189621705,-0.00407886678278,0.0320802493101,23.7816299025,"train",122231.666667,0.0365562661067,0.999250759099,1.03655626611,322077.2,250865.6,0.669904522581,3907542,0.239910533768,134858.615814,118731.384186,0.494109342373,-46468,-64505,-588985,25780,35664,350745,26393,32573,259825,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.008578439332,0.00786428998688,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",127700,129900,123800,126500,196054,-0.00157853196527,-0.032874617737,0.00556438791733,50.0102256084,127643.578634,126597.001793,1046.57684101,1620.1413738,-573.564532789,126830,123702,4209.95561705,0.0220582814337,0.12697477434,-0.394003060997,,,,,"2025-03-07T06:50:03.000+09:00",3928,4074,0,0.0118577075099,0.100395256917,-0.187351778656,1,0.00789265982636,0.0481452249408,-0.00260190806591,0.0226188743917,0.00827333471154,0.0128074416901,-0.00453410697857,0.0332802815577,23.9341429977,"train",122448.333333,0.0330887857464,0.997398091934,1.03308878575,325549.4,252886.55,0.77526463942,3711488,0.168458346243,134882.105315,118777.894685,0.479508464737,4660,-2947,-606851,38970,28828,342383,-41124,-20503,286264,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.00862664914462,0.0145269637172,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",125100,128300,124000,128000,181312,0.0118577075099,-0.0310370931113,0.0281124497992,52.4522392093,127698.412691,126700.927587,997.485104169,1495.61011987,-498.125015704,127005,123878,4216.38735869,0.0220424647235,0.12588270381,-0.496714361156,,,,,"2025-03-10T06:50:03.000+09:00",-3535,20984,0,0.06015625,0.03125,-0.1921875,1,-0.0110671936759,0.0339920948617,0.00783433723082,0.0332746734691,0.00779285237632,0.0116844540615,-0.00389160168519,0.0329405262397,23.8677601261,"train",122621.666667,0.0438611990812,1.00783433723,1.04386119908,311490,252945.4,0.716802914779,3892800,0.23986678548,134998.866399,119011.133601,0.56223521575,22890,-53047,-563521,51786,57610,351612,-74197,1210,231286,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.0167797620407,0.0216819060621,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",130000,135700,129100,135700,886360,0.06015625,0.079554494829,0.120561519405,62.562418116,128929.426123,127367.525543,1561.90057982,1508.86821186,53.0323679542,127735,124212,4465.21683307,0.0244157288199,0.130921745412,3.02630132205,,,,,"2025-03-11T06:50:03.000+09:00",-1616,165760,0,-0.00957995578482,-0.0700073691968,-0.274871039057,0,0.015625,0.0515625,0.0623556581986,0.0924870382894,0.0115099526884,0.0111191467344,0.000390805953973,0.032905061408,25.5130803134,"train",122998.333333,0.103266981937,1.0623556582,1.10326698194,325865.4,290436.3,3.05182237895,4779160,0.385001117285,136096.644575,119373.355425,0.976281904145,2724,2164,-528558,32759,55555,326063,-35541,-55373,221530,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,0.0574606955194,0.0627397322042,,,1,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",133400,137000,131000,134400,373162,-0.00957995578482,0.0821256038647,0.100737100737,60.233758325,129771.052873,127888.449577,1882.60329629,1583.61522875,298.988067545,128350,124598,4574.84420213,0.0246418739546,0.131242227449,0.373843576582,,,,,"2025-03-12T06:50:03.000+09:00",-6153,6091,0,0.03125,-0.061755952381,-0.280505952381,0,-0.0169491525424,0.0442151805453,0.0471367354889,0.0786689995024,0.0140074650022,0.0117828514044,0.00222461359781,0.0340390193611,24.6383436278,"train",123383.333333,0.0892881264352,1.04713673549,1.08928812644,360988.8,299831.15,1.24457382097,4405998,0.27981398864,136772.469947,119927.530053,0.859158301449,-12546,22143,-601127,27157,63287,343566,-13440,-83746,278197,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0031768632193,-0.00362806688675,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",134100,138600,133100,138600,390033,0.03125,0.0939226519337,0.146401985112,64.7931816706,131129.352431,128681.897756,2447.45467477,1756.38311795,691.071556819,129235,125044,4640.92675912,0.0250200169103,0.136429454235,0.410774004353,,,,,"2025-03-13T06:50:03.000+09:00",-2426,56267,0,0.004329004329,-0.10101010101,-0.325396825397,0,-0.00223214285714,0.0409226190476,0.0724648895423,0.108409839736,0.0176584031369,0.0126723168683,0.00498608626854,0.0334843200514,24.7133339957,"train",123790,0.119638096777,1.07246488954,1.11963809678,405384.2,309747.75,1.25919558738,4796031,0.364760195998,138050.730259,120419.269741,1.03115282142,-243246,-249825,-892171,158983,190813,497084,95053,69870,425269,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,0.0165825977301,0.0201758489258,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",138600,140200,135600,139200,1044354,0.004329004329,0.100395256917,0.141919606235,65.4034416802,132370.990519,129461.016441,2909.97407757,1987.10130988,922.872767695,130100,125526,4638.00341919,0.0250260636989,0.140746268533,2.77085278183,,,,,"2025-03-14T06:50:03.000+09:00",-4273,136527,0,-0.051724137931,-0.100574712644,-0.274425287356,0,0,0.033189033189,0.0699461952344,0.10893360738,0.0209049861895,0.0142751530882,0.00662983310126,0.0333189900804,25.7025760973,"train",124291.666667,0.119946362722,1.06994619523,1.11994636272,575044.2,354083.55,2.94945642067,5840385,0.444300363572,139255.544768,120944.455232,0.996966604966,-250057,-252553,-838910,170591,187176,502127,91930,77681,367911,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,0.00478728879161,0.0134997948813,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",137500,137500,130800,132000,331659,-0.051724137931,0.03125,0.0619469026549,53.4340483031,132313.915054,129649.089297,2664.82575694,2122.64619929,542.179557654,130485,125910,4906.71746067,0.0278874754931,0.134694122542,-0.077573759919,,,,,"2025-03-17T06:50:03.000+09:00",-992,-30387,0,-0.0439393939394,-0.0651515151515,-0.262121212121,0,-0.0122126436782,0.048132183908,0.011610529946,0.0483678818203,0.0201880739162,0.0160806530249,0.00410742089132,0.0371721019748,24.5024198132,"train",124520,0.0600706713781,1.01161052995,1.06007067138,605113.6,350974.15,0.944967029623,5508726,0.344880527526,139272.78129,121697.21871,0.586199232207,-350201,-350948,-949751,206926,218427,533099,157754,148205,451182,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,-0.0488954594834,-0.0675791462321,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",130600,132000,125200,126200,369244,-0.0439393939394,-0.0700073691968,0.0344262295082,46.1129734733,131373.312738,129393.601201,1979.711537,2094.05926683,-114.347729833,130695,126184,5041.95192777,0.0293964750575,0.124623373231,0.0315855361991,,,,,"2025-03-18T06:50:03.000+09:00",7171,-12706,0,-0.000792393026941,-0.00554675118859,-0.222662440571,0,-0.0106060606061,0.0515151515152,-0.0343930525269,0.000126798960248,0.0156870961727,0.0165931796104,-0.000906083437659,0.0399520754974,24.5648361802,"train",124646.666667,0.0124618922822,0.965606947473,1.01246189228,501690.4,361503.75,1.02141125784,5139482,0.305707893763,138838.825882,122551.174118,0.224024060374,-355264,-607813,-1167740,-183270,-25216,266851,543967,649378,935276,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0612128863567,-0.0565371113692,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",127100,128000,125200,126100,181875,-0.000792393026941,-0.061755952381,-0.0186770428016,45.9959607327,130562.033855,129149.630742,1412.40311354,1957.72803617,-545.32492263,130575,126486,4881.81250436,0.0269526225725,0.127713196515,-0.69383440973,,,,,"2025-03-19T06:50:03.000+09:00",1514,6585,0,-0.0118953211737,-0.0198255352895,-0.222045995242,0,0.00713153724247,0.0221870047544,-0.03427149148,-0.0030517211391,0.0112006591082,0.0155252025073,-0.00432454339913,0.0387138184326,23.8559054389,"train",124786.666667,0.0105246286996,0.96572850852,1.0105246287,463433,354030.95,0.513726271672,4957607,0.239680316085,138913.075317,122236.924683,0.231652699837,-267380,-507387,-1007669,-236780,-76761,238757,501025,592146,794020,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.00142440985008,-0.00352268582731,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",126100,128300,123300,124600,316698,-0.0118953211737,-0.10101010101,-0.0326086956522,44.1847925237,129644.797878,128812.621057,832.17682037,1732.61779301,-900.440972644,130365,126738,4890.25446833,0.0270540076674,0.133618657673,-0.173826317521,,,,,"2025-03-20T06:50:03.000+09:00",2198,-2164,0,0.00481540930979,0.0112359550562,-0.238362760835,1,0,0.0396510705789,-0.0442219920991,-0.016869447206,0.00667878668034,0.0139054397513,-0.00722665307098,0.0392476281567,24.3985678027,"train",124855,-0.00204236914821,0.955778007901,0.997957630852,448766,359467.15,0.881020699666,4640909,0.16307651478,139074.598154,121655.401846,0.169043284304,-106179,-213881,-969367,-300357,-240913,196161,398760,451912,795312,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.0181272817914,-0.00225130475604,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",131700,133500,124300,125200,616815,0.00481540930979,-0.100574712644,-0.0369230769231,45.1157534918,128960.98282,128545.019498,415.963322066,1469.28689882,-1053.32357676,130125,127022,5198.09343488,0.0269834780301,0.138273444043,0.952738069136,,,,,"2025-03-21T06:50:03.000+09:00",-7464,-58337,0,-0.0143769968051,-0.0255591054313,-0.250798722045,0,0.0569823434992,0.0738362760835,-0.0378482228626,-0.0143439719104,0.00332239075133,0.0117355183612,-0.00841312760989,0.04151831817,25.0699921577,"train",124918.333333,0.00225480647356,0.962151777137,1.00225480647,363258.2,377875.75,1.63232226466,5257724,0.203848090278,139121.415953,121128.584047,0.226279886028,140477,-217279,-766397,-62196,-258003,85762,-86560,470888,701110,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,0.00158938196464,0.0226931095874,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",125200,125700,121100,123400,353512,-0.0143769968051,-0.0651515151515,-0.0608828006088,42.8089054295,128105.447001,128163.906942,-58.4599409585,1163.73753087,-1222.19747183,129725,127110,5155.37247524,0.0269677200096,0.145458509842,-0.0996019069576,,,,,"2025-03-24T06:50:03.000+09:00",-148,-12279,0,0.017017828201,-0.0267423014587,-0.242301458671,0,0,0.0367412140575,-0.0487569859318,-0.029187318071,-0.000473743443748,0.00943061208158,-0.00990435552533,0.0417777348075,24.4988591005,"train",124988.333333,-0.0127078527329,0.951243014068,0.987292147267,367628.8,378483.95,0.934021112388,4904212,0.111725345289,139159.802595,120290.197405,0.164804857518,74029,-83157,-689570,-22302,-305989,60806,-55923,378469,645647,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.0166635995126,-0.00646139313691,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",123800,127000,123400,125500,251897,0.017017828201,-0.00554675118859,-0.0521148036254,46.2612176891,127704.609001,127966.580502,-261.971500981,878.595724498,-1140.56722548,129380,127240,5044.2744413,0.0272254951186,0.147202360097,-0.507136537348,,,,,"2025-03-25T06:50:03.000+09:00",-1112,37103,0,-0.0151394422311,-0.106772908367,-0.26374501992,0,0.0032414910859,0.0291734197731,-0.0299891791622,-0.0136749449859,-0.00208742231858,0.007000762745,-0.00908818506358,0.040193421843,24.1768365904,"train",125096.666667,0.00322417330598,0.970010820838,1.00322417331,344159.4,378927.3,0.664763399206,5156109,0.112764638494,138902.520675,119857.479325,0.29627242972,189270,330653,-465345,-83306,-140949,-52695,-109153,-201208,532604,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.0212022610514,0.0158919055699,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",125500,127300,123500,123600,164525,-0.0151394422311,-0.0198255352895,-0.0769230769231,43.6914318636,127073.130693,127643.130094,-569.999401273,588.876699344,-1158.87610062,128865,127260,4955.39769549,0.027174070259,0.149036048993,-0.830076842556,,,,,"2025-03-26T06:50:03.000+09:00",1245,-19599,0,0.0194174757282,-0.107605177994,-0.252427184466,0,0,0.0302788844622,-0.040856710511,-0.028760018859,-0.00461164564137,0.00476437459016,-0.00937602023152,0.0400922143648,23.7356236374,"train",125238.333333,-0.0130817241792,0.959143289489,0.986918275821,340689.4,374781.55,0.438989059093,4991584,0.059051332703,138467.765227,119262.234773,0.225860214444,200278,250379,-388378,-100211,-121434,-101165,-122321,-152458,482210,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.00896179498005,-0.00269879909426,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",124100,126400,123800,126000,155824,0.0194174757282,0.0112359550562,-0.0217391304348,47.6474649024,126908.033663,127521.416754,-613.38309066,348.424741343,-961.807832003,128725,127304,4801.44071724,0.0264067749072,0.150456789129,-0.841725278471,,,,,"2025-03-27T06:50:03.000+09:00",1433,20169,0,-0.031746031746,-0.165079365079,-0.237301587302,0,0.00404530744337,0.0210355987055,-0.02116915906,-0.0102431973858,-0.00486811976715,0.00276527572494,-0.00763339549209,0.0381066723591,23.7005196302,"train",125400,0.00478468899522,0.97883084094,1.004784689,308514.6,371185.5,0.419800881231,5147408,0.111291524049,138408.77509,119041.22491,0.359300738886,109097,132119,-396092,-50228,-55860,-70296,-78834,-99125,455230,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.00866363657317,0.0120783873498,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",125800,125800,121200,122000,169341,-0.031746031746,-0.0255591054313,-0.0672782874618,42.3118893127,126152.951561,127112.42292,-959.471359091,86.8455212561,-1046.31688035,128285,127194,4801.33780887,0.0269541707145,0.156823954085,-0.785962616042,,,,,"2025-03-28T06:50:03.000+09:00",-606,-14730,0,-0.0155737704918,-0.15737704918,-0.225409836066,0,-0.0015873015873,0.0365079365079,-0.0489924776864,-0.0408352595248,-0.00786451933681,0.000711848534886,-0.00857636787169,0.0393552279415,23.7514460362,"train",125515,-0.0280046209616,0.951007522314,0.971995379038,219019.8,370717.9,0.456792078289,4978067,0.0644913558261,138344.080475,118225.919525,0.187595699443,-55410,134766,-338013,34506,-44247,-86246,925,-113723,414343,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,-0.0178311925288,-0.0191985775254,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-28T00:00:00.000+09:00",121900,122400,119700,120100,154803,-0.0155737704918,-0.0267423014587,-0.0908402725208,40.0194847511,125221.728244,126592.984186,-1371.25594138,-204.77477127,-1166.48117011,127685,127102,4651.24225109,0.0269100051033,0.164454637698,-0.813963741819,,,,,"2025-03-31T06:50:03.000+09:00",179,-28447,0,-0.0666111573689,-0.139050791007,-0.204829308909,0,-0.000819672131148,0.022131147541,-0.0594040020363,-0.0550896130667,-0.011417618163,-0.00170503556428,-0.00971258259871,0.0387280786935,23.6459886279,"train",125636.666667,-0.044068875859,0.940595997964,0.955931124141,179278,365877.6,0.423100512302,4823264,0.00980519168159,138184.195207,117185.804793,0.138781837547,-103878,72472,-414680,75789,-23343,-53295,47674,-48861,479023,,,,,,,,,,,,,,,-0.0188596743571,-0.0194066347228,0.00328590386525,0.00383286423095,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-31T00:00:00.000+09:00",121000,121000,111600,112100,371174,-0.0666111573689,-0.106772908367,-0.108194112967,32.1269075443,123203.000822,125519.429801,-2316.42897945,-627.105612905,-1689.32336654,127005,126834,4990.43923316,0.0286329417819,0.196794703032,0.115336009694,,,,,"2025-04-01T06:50:03.000+09:00",202,-91189,0,-0.0160570918822,-0.122212310437,-0.14629794826,0,0.007493755204,0.0782681099084,-0.117357584347,-0.116167589132,-0.0206639516454,-0.00559416247016,-0.0150697891752,0.0445177451664,24.4515728434,"train",125630,-0.107697206081,0.882642415653,0.892302793919,203133.4,343712.15,1.07989781566,4452090,0.0749259227525,139501.955629,114508.044371,-0.0963452396793,14292,-42859,-317855,20967,48413,-62197,-17167,-7139,385658,,,,,,,,,,,,,,,-0.0300471465766,-0.0301401060886,-0.0365640107923,-0.0364710512803,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-01T00:00:00.000+09:00",112600,114100,109400,110300,356457,-0.0160570918822,-0.107605177994,-0.11191626409,30.6616625471,121217.923772,124392.064631,-3174.14085851,-1136.51266203,-2037.62819648,126310,126496,4969.69357364,0.0286947788701,0.228625170876,0.0203588860096,,,,,"2025-04-02T06:50:03.000+09:00",-303,-67733,0,-0.0462375339982,-0.123300090662,-0.120580235721,0,0.00446030330062,0.0419268510259,-0.126751642784,-0.128035669112,-0.0287773423256,-0.0103038319313,-0.0184735103942,0.0450561520729,24.3949280997,"train",125618.333333,-0.121943453052,0.873248357216,0.878056546948,241519.8,351657.75,1.01364750244,4095633,0.0506382981749,140748.822667,111871.177333,-0.0544080833176,29486,-36026,-270891,2525,58489,-76419,-19277,-10679,345263,,,,,,,,,,,,,,,0.0162305732895,0.0276436055584,-0.0322876651717,-0.0437006974407,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-02T00:00:00.000+09:00",110400,111500,104750,105200,534251,-0.0462375339982,-0.165079365079,-0.169692186267,26.9159579858,118753.627807,122970.430214,-4216.8024064,-1752.5706109,-2464.2317955,125235,126098,5096.85831838,0.0293683631916,0.273340084644,0.6991352272,,,,,"2025-04-03T06:50:03.000+09:00",-2311,-83448,0,-0.0228136882129,-0.111216730038,-0.104562737643,0,0.00090661831369,0.0611967361741,-0.159979239031,-0.165728243112,-0.0400836730646,-0.0166594164534,-0.0234242566112,0.0484492235588,24.7522396243,"train",125505,-0.161786383013,0.840020760969,0.838213616987,317205.2,369967.5,1.44404846372,3561382,-0.0467824876509,142350.87275,108119.12725,-0.0852754426385,155165,118540,-213047,-98323,-71438,-177398,-68056,-38083,384574,,,,,,,,,,,,,,,-0.00615930102047,-0.00954515872442,-0.0400782329777,-0.0366923752738,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-03T00:00:00.000+09:00",104000,104100,101800,102800,467185,-0.0228136882129,-0.15737704918,-0.187351778656,25.3467318269,116299.223529,121476.324272,-5177.10074271,-2437.47663726,-2739.62410544,124050,125602,4975.65415279,0.0294710330864,0.317446867343,0.360044208538,,,,,"2025-04-04T06:50:03.000+09:00",1068,-139128,0,0.00583657587549,-0.0175097276265,-0.091439688716,0,-0.0114068441065,0.0218631178707,-0.171301894397,-0.181541695196,-0.0503609021664,-0.0237108622302,-0.0266500399362,0.0484013049882,24.5950212358,"train",125368.333333,-0.180016218875,0.828698105603,0.819983781125,376774,383524.05,1.21813742841,3094197,-0.0804761787429,143739.641947,104360.358053,-0.0396238300633,219204,231755,-103311,-173984,-160077,-275151,-55000,-63064,371782,,,,,,,,,,,,,,,-0.00764607759412,-0.00198583631452,-0.0151676106188,-0.0208278518984,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-04T00:00:00.000+09:00",102500,106000,100000,103400,487288,0.00583657587549,-0.139050791007,-0.1921875,26.5004116473,114314.727602,120137.337289,-5822.60968719,-3114.50324725,-2708.10643994,122820,125094,5048.8217133,0.029277533978,0.350690218687,0.38700735906,,,,,"2025-04-07T06:50:03.000+09:00",-883,-46329,0,-0.0483558994197,-0.0580270793037,-0.0976789168279,0,-0.00291828793774,0.0583657587549,-0.158117570428,-0.173421586967,-0.0563115056788,-0.0301209211533,-0.0261905845255,0.0488280629913,24.6429708441,"train",125108.333333,-0.173516285886,0.841882429572,0.826483714114,443271,398822.85,1.22181565073,3581485,-0.0390292331545,144355.88633,101284.11367,0.0491246632989,364198,432050,70417,-227679,-244979,-355884,-142292,-200645,277168,,,,,,,,,,,,,,,-0.00855752603852,0.00570600886626,0.014394101914,0.000130567009226,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-07T00:00:00.000+09:00",100800,102300,97000,98400,536911,-0.0483558994197,-0.122212310437,-0.274871039057,23.2727525388,111866.307971,118527.164156,-6660.85618572,-3823.77383494,-2837.08235078,120955,124474,5145.33444807,0.0255580205761,0.382803914439,0.768110341589,,,,,"2025-04-08T06:50:03.000+09:00",-3408,-133109,0,-0.0172764227642,-0.0030487804878,-0.0508130081301,0,-0.0251450676983,0.0512572533849,-0.186474308627,-0.209473464338,-0.0676916279036,-0.0388594901925,-0.0288321377111,0.0522899842283,24.6903837072,"train",124765,-0.21131727648,0.813525691373,0.78868272352,476418.4,381350.4,1.40792037979,3044574,-0.227426796983,144106.023735,97803.9762645,0.0128725135932,408600,512848,192829,-278309,-370714,-488466,-133754,-154670,286361,,,,,,,,,,,,,,,-0.0556578595128,-0.0525029459259,0.00730196009305,0.00414704650616,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-08T00:00:00.000+09:00",99200,100200,96300,96700,427735,-0.0172764227642,-0.123300090662,-0.280505952381,22.2791838039,109533.029821,116910.337182,-7377.30736051,-4534.48054006,-2842.82682046,119070,123916,5056.38198749,0.0255222649246,0.412554653998,0.215305776831,,,,,"2025-04-09T06:50:03.000+09:00",-3068,-63357,0,-0.0330920372285,0.0144777662875,-0.0558428128232,1,0.00813008130081,0.0396341463415,-0.187872679936,-0.219632654379,-0.0762906655689,-0.0468922496386,-0.0293984159303,0.0522893690537,24.4456278054,"train",124333.333333,-0.222252010724,0.812127320064,0.777747989276,490674,384079.05,1.113663971,2616839,-0.232915463627,143631.441326,94508.5586742,0.0446114154442,276693,478962,185928,-292412,-455014,-594720,13501,-30286,398723,,,,,,,,,,,,,,,0.00258998367838,0.0109780439122,-0.0198664064426,-0.0282544666764,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-09T00:00:00.000+09:00",96500,97900,92600,93500,450056,-0.0330920372285,-0.111216730038,-0.325396825397,20.504634998,107066.409849,115176.238131,-8109.82828253,-5249.55008855,-2860.27819398,116815,123228,5073.7832741,0.0233250055847,0.43225412791,0.309810435193,,,,,"2025-04-10T06:50:03.000+09:00",-1527,-136388,0,0.0802139037433,0.0149732620321,-0.00641711229947,1,-0.00206825232678,0.0548086866598,-0.199589093866,-0.241243873146,-0.0867361313639,-0.0561449207331,-0.0305912106308,0.054265061755,24.4628440137,"train",123828.333333,-0.244922406019,0.800410906134,0.755077593981,473835,387080.2,1.16269444937,2166783,-0.339625741642,142061.882976,91568.1170241,0.0382598314764,286589,563474,600252,-361592,-508248,-876459,74852,-57737,256967,,,,,,,,,,,,,,,-0.0173633275213,-0.0228718961197,-0.0157287097073,-0.0102201411089,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-10T00:00:00.000+09:00",100100,102300,97000,101000,822343,0.0802139037433,-0.0175097276265,-0.274425287356,33.811281328,106133.116026,114126.146418,-7993.03039199,-5798.24614924,-2194.78424276,114905,122706,5339.94161166,0.0315629004836,0.416508173673,2.61804368547,,,,,"2025-04-11T06:50:03.000+09:00",-1792,116455,0,-0.0356435643564,-0.0712871287129,-0.10495049505,0,0.0705882352941,0.0566844919786,-0.121013010748,-0.176894365394,-0.0791389147722,-0.0574083777152,-0.021730537057,0.0528707090264,25.1427886578,"train",123386.666667,-0.181435055111,0.878986989252,0.818564944889,544866.6,375979.65,2.18720082324,2989126,-0.379177303878,138834.435848,90975.5641521,0.209458257011,252590,546234,695476,-312440,-509170,-971497,60322,-39348,254753,,,,,,,,,,,,,,,0.0659894493613,0.0596838620432,0.014224454382,0.0205300417001,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-11T00:00:00.000+09:00",98200,99700,96000,97400,495355,-0.0356435643564,-0.0580270793037,-0.262121212121,31.1186695108,104789.559714,112887.172609,-8097.61289494,-6258.11949838,-1839.49339657,113175,122112,5315.66006797,0.0308239308479,0.419488533627,0.646108863669,,,,,"2025-04-14T06:50:03.000+09:00",-5097,-97153,0,0.00718685831622,-0.0400410677618,-0.0739219712526,0,-0.0277227722772,0.0366336633663,-0.139385906782,-0.202371593291,-0.0831377093937,-0.0642517402298,-0.0188859691639,0.0545755653796,24.5996114459,"train",122931.666667,-0.207689909028,0.860614093218,0.792310090972,546480,384164.45,1.28943477201,2493771,-0.392404216476,136912.807397,89437.1926034,0.16772415547,359778,474542,895907,-351898,-579233,-1153544,-8817,103189,232152,,,,,,,,,,,,,,,-0.00504691091425,0.0202408366212,-0.0305966534422,-0.0558844009777,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-14T00:00:00.000+09:00",97600,99900,97200,98100,299182,0.00718685831622,-0.0030487804878,-0.222662440571,32.2484947936,103760.396681,111791.82649,-8031.42980871,-6612.78156045,-1418.64824826,111770,121524,5128.82720597,0.0304029131813,0.42612575605,-0.470785784837,,,,,"2025-04-15T06:50:03.000+09:00",-3236,17906,0,0,-0.0581039755352,-0.0998980632008,0,0.00205338809035,0.0277207392197,-0.122304732934,-0.192752048978,-0.0818698247575,-0.0674085785978,-0.0144612461597,0.0522816228947,24.1025500084,"train",122475,-0.199020208206,0.877695267066,0.800979791794,498934.2,380661.35,0.785953183847,2792953,-0.308217395856,135584.037877,87955.9621232,0.212984415522,129707,284581,1085223,-340120,-570059,-1033309,208324,284341,-78676,,,,,,,,,,,,,,,0.00952431845835,0.0192498454549,-0.00233746014213,-0.0120629871387,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-15T00:00:00.000+09:00",98100,98600,97000,98100,196305,0,0.0144777662875,-0.222045995242,32.2484947936,102889.566423,110777.61712,-7888.05069774,-6867.83538791,-1020.21530984,110370,121068,4876.76811983,0.0304180783082,0.427119386817,-1.07435390844,,,,,"2025-04-16T06:50:03.000+09:00",-2114,-34306,0,-0.032619775739,-0.0581039755352,-0.108053007136,0,0,0.0163098878695,-0.111171513998,-0.189711567053,-0.0804082639933,-0.0700085156769,-0.0103997483164,0.0497122132501,23.6811674968,"train",121990,-0.19583572424,0.888828486002,0.80416427576,452648.2,381382.85,0.514719002179,2792953,-0.28379015994,133940.583361,86799.4166385,0.239717939691,215467,485008,1178323,-430323,-647081,-1165040,212075,159226,-34197,,,,,,,,,,,,,,,0.00876260744577,0.00414680244859,-0.00876260744577,-0.00414680244859,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-16T00:00:00.000+09:00",98100,99000,93500,94900,393020,-0.032619775739,0.0149732620321,-0.238362760835,29.6684572234,101660.402358,109601.497334,-7941.09497607,-7082.48730554,-858.607670533,108885,120498,4921.2846827,0.0307475145472,0.432377132049,0.0455671239477,,,,,"2025-04-17T06:50:03.000+09:00",-1416,-71253,0,-0.0115911485774,0.0126448893572,-0.0779768177028,1,0,0.0560652395515,-0.12843826055,-0.212435061163,-0.083678556123,-0.0746310569604,-0.00904749916263,0.0518575835901,24.3421947648,"train",121486.666667,-0.218844317621,0.87156173945,0.781155682379,441241,385198.95,1.02030392347,2399933,-0.290885528115,132424.692012,85345.3079884,0.202948534902,170238,358191,1172324,-312789,-530430,-1165976,138883,167220,-27725,,,,,,,,,,,,,,,-0.0121013477785,-0.0179935947859,-0.0205184279605,-0.0146261809531,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-17T00:00:00.000+09:00",94500,96600,93000,93800,375198,-0.0115911485774,-0.0712871287129,-0.250798722045,28.8150365739,100451.109687,108431.01605,-7979.9063625,-7261.97111693,-717.935245569,107315,119858,4826.90720537,0.0304775317477,0.431685862195,0.0127439787902,,,,,"2025-04-18T06:50:03.000+09:00",2716,-43220,0,-0.00319829424307,0.00746268656716,-0.101279317697,1,-0.00421496311907,0.0379346680717,-0.125937660159,-0.217407265264,-0.0850736285981,-0.0774197347221,-0.007653893876,0.0514595650892,24.2841293006,"train",120923.333333,-0.224301899275,0.874062339841,0.775698100725,351812,373118.1,1.00557437444,2024735,-0.433239368447,130478.184151,84151.8158493,0.208265497695,262906,294897,1207652,-231877,-489496,-1202990,-35827,188192,-27943,,,,,,,,,,,,,,,0.0093894411689,0.0180801304516,-0.0209805897463,-0.029671279029,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-18T00:00:00.000+09:00",93400,94300,93000,93500,253964,-0.00319829424307,-0.0400410677618,-0.242301458671,28.5736312343,99381.7081969,107325.014861,-7943.30666397,-7398.23822634,-545.068437634,105820,119238,4574.98526213,0.0305655428011,0.428500734993,-0.691000378905,,,,,"2025-04-21T06:50:03.000+09:00",-202,-30682,0,-0.0117647058824,0.0213903743316,-0.096256684492,1,-0.00426439232409,0.0138592750533,-0.116424116424,-0.215854006273,-0.0849551514863,-0.0791255425277,-0.00582960895866,0.0489303236591,23.890664519,"train",120335,-0.22300245149,0.883575883576,0.77699754851,303533.8,368140.7,0.689855807847,1770771,-0.42557655266,128491.973888,83148.0261115,0.228298910792,226654,351884,1330948,-156239,-451422,-1298977,-77364,90679,-55638,,,,,,,,,,,,,,,0.00526633230921,0.00845802599227,-0.00846462655228,-0.0116563202353,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-21T00:00:00.000+09:00",93700,94100,92200,92400,272854,-0.0117647058824,-0.0581039755352,-0.26374501992,27.6586446931,98307.5992435,106219.458205,-7911.85896098,-7500.96237327,-410.896587713,104165,118664,4383.91488626,0.0297707891008,0.412525693671,-0.585412204136,,,,,"2025-04-22T06:50:03.000+09:00",-174,-51925,0,0,0.0357142857143,-0.0887445887446,1,0.00213903743316,0.020320855615,-0.112945807133,-0.221330816423,-0.0856261792314,-0.0811792464639,-0.00444693276746,0.0474449663015,23.9505743902,"train",119718.333333,-0.22818838663,0.887054192867,0.77181161337,298268.2,369188.55,0.739064090693,1497917,-0.49543681677,125650.369441,82679.6305594,0.226209036514,291497,519981,1274551,-237516,-427826,-1320186,-60717,-101821,20711,,,,,,,,,,,,,,,0.00201335255414,-0.00323223316661,-0.0137780584365,-0.00853247271574,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-22T00:00:00.000+09:00",92000,93200,91600,92400,198701,0,-0.0581039755352,-0.252427184466,27.6586446931,97398.7378214,105195.794634,-7797.05681236,-7560.18126109,-236.875551272,102605,118070,4185.06382296,0.0299433197187,0.39180148177,-1.05908305126,,,,,"2025-04-23T06:50:03.000+09:00",-3233,-31478,0,0.0400432900433,0.0497835497835,-0.123376623377,1,-0.004329004329,0.017316017316,-0.0994590906876,-0.217413398831,-0.0843837317355,-0.0818201435182,-0.00256358821723,0.0452928985168,23.6334387189,"train",119181.666667,-0.224712973192,0.900540909312,0.775287026808,298747.4,370897.35,0.535730438624,1497917,-0.470974920689,122705.395518,82504.6044815,0.246149273764,345807,425237,1353181,-220927,-280100,-1323706,-128507,-152390,-34129,,,,,,,,,,,,,,,-0.000715313331351,0.000936473548117,0.000715313331351,-0.000936473548117,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-23T00:00:00.000+09:00",94200,96100,92800,96100,380191,0.0400432900433,0.0126448893572,-0.237301587302,35.6919293501,97198.9320028,104522.032068,-7323.10006557,-7512.76502198,189.664956409,101110,117574,4150.41640703,0.0313963168414,0.339212063133,-0.0124235850274,,,,,"2025-04-24T06:50:03.000+09:00",-101,43080,0,-0.0166493236212,-0.0197710718002,-0.138397502601,0,0.0194805194805,0.0357142857143,-0.0495499950549,-0.182642420943,-0.076202914314,-0.0781765350883,0.00197362077429,0.0431885162022,24.321573632,"train",118651.666667,-0.190066160048,0.950450004945,0.809933839952,296181.6,382115.7,0.994963043916,1878108,-0.42778927953,118258.865852,83961.1341483,0.353926200038,283252,464898,1505103,-186895,-325528,-1435644,-100497,-148701,-77301,,,,,,,,,,,,,,,0.0156516423769,0.0139082835279,0.0243916476664,0.0261350065154,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-24T00:00:00.000+09:00",96000,97000,94000,94500,235528,-0.0166493236212,0.00746268656716,-0.225409836066,33.9369105961,96783.7116946,103779.659323,-6995.94762789,-7409.40154316,413.453915276,99735,117026,4068.24380653,0.031115933641,0.289197369978,-0.992696750341,,,,,"2025-04-25T06:50:03.000+09:00",-203,-37075,0,0.010582010582,-0.0116402116402,-0.131216931217,0,-0.00104058272633,0.0312174817898,-0.0524890961047,-0.19248713961,-0.0740311918295,-0.0784063655361,0.00437517370663,0.0430501990109,23.8259401949,"train",118108.333333,-0.199887109292,0.947510903895,0.800112890708,268247.6,385425.05,0.611086383721,1642580,-0.432702415165,114156.549847,85313.4501526,0.318500783362,220438,477513,1550399,-116853,-312802,-1471545,-106365,-172359,-86579,,,,,,,,,,,,,,,-0.00127892427818,0,-0.015370399343,-0.0166493236212,,,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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"train",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"validation",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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,"",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
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-03T00:00:00.000+09:00",129900,137200,126100,130700,1614395,0.0259026687598,0.164884135472,0.197983501375,56.7114971446,124767.939412,121635.688179,3132.25123302,2725.14277976,407.108453261,123715,114150,9633.32683942,0.0515614962634,0.234105777874,-0.135702176424,,,,,"2026-09-04T06:50:03.000+09:00",75,67299,0,0.0573833205815,0.17597551645,,1,0.0196232339089,0.0871271585557,0.0564604130461,0.144984669295,0.0239651968861,0.0208503655681,0.00311483131799,0.073705637639,26.0751307311,"",112590,0.160849098499,1.05646041305,1.1608490985,2727821.4,1807988.55,0.892923243347,8762912,0.200201682693,138196.198155,109233.801845,0.741174795252,-1771032,-226757,-1773541,1070390,217863,1503997,747470,-7934,450350,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,0.0233488496117,0.0430299604835,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-04T00:00:00.000+09:00",132000,139600,130400,138200,1978347,0.0573833205815,0.193436960276,0.273732718894,60.9582636481,126834.410272,122862.67424,3971.7360319,2974.46143019,997.274601719,125200,114952,9602.37492232,0.0524061555557,0.223954596927,0.076744912752,,,,,"2026-09-07T06:50:03.000+09:00",5512,115483,0,0.00289435600579,0.0325615050651,,1,0.00994644223412,0.07039020658,0.103833865815,0.202240935347,0.0287390450934,0.0215228757611,0.00721616933227,0.0694817288156,26.3342293958,"",113190,0.220955914833,1.10383386581,1.22095591483,2721165.6,1870509.6,1.05765134806,10741259,0.265850546824,139219.557768,111180.442232,0.963638019668,-1186981,-2042475,-1619646,452737,1233456,1280227,750500,843968,501640,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,0.0410096861909,0.0279101425655,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-07T00:00:00.000+09:00",136100,139800,135700,138600,896366,0.00289435600579,0.0973871733967,0.152119700748,61.1770187101,128644.500999,124028.402074,4616.09892526,3302.7889292,1313.30999606,126115,115814,9209.34814215,0.0476533903673,0.237512624088,-0.642728164914,,,,,"2026-09-08T06:50:03.000+09:00",4388,-70682,0,-0.00865800865801,-0.0339105339105,,0,-0.0151953690304,0.0296671490593,0.0989969472307,0.196746507331,0.0333051870509,0.0238296459538,0.00947554109709,0.0664455132911,25.5454514564,"",113766.666667,0.218283035453,1.09899694723,1.21828303545,2219751,1808624.7,0.495606412983,11637625,0.240730484329,141091.952293,111138.047707,0.91680709651,-804389,-1920618,-2204920,271492,980145,1508636,532757,963499,873322,,,,,,,,,,,,,,,0.0460849891061,0.0106822372465,-0.0431906331003,-0.00778788124068,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-08T00:00:00.000+09:00",138500,143800,136600,137400,1392538,-0.00865800865801,0.0132743362832,0.103614457831,60.0892619406,129991.500845,125018.890809,4972.61003628,3636.75315062,1335.85688567,126760,116764,9065.82327485,0.0473800944637,0.24826612882,-0.294697680318,,,,,"2026-09-09T06:50:03.000+09:00",-986,47554,0,0.134643377001,0.0334788937409,,1,-0.000721500721501,0.0519480519481,0.0839381508362,0.176732554554,0.0361907571782,0.0264683635416,0.00972239363659,0.0659812465419,25.9772901982,"",114286.666667,0.202239981333,1.08393815084,1.20223998133,1645511,1810635.7,0.769087895483,10245087,0.16466498479,142495.107245,111024.892755,0.838097473204,-709630,-1916228,-2772645,88876,713174,1604097,619851,1242453,1362828,,,,,,,,,,,,,,,-0.00584241907885,-0.0125396806091,-0.00281558957916,0.0038816719511,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-09T00:00:00.000+09:00",138000,156100,135500,155900,3619722,0.134643377001,0.223704866562,0.244213886672,69.1856933894,133977.423792,127306.380379,6671.04341346,4243.61120318,2427.43221027,128290,117904,9889.69304094,0.0550475400524,0.314753894433,1.15266339032,,,,,"2026-09-10T06:50:03.000+09:00",675,602497,0,-0.0141116100064,-0.121231558691,,0,0.00436681222707,0.149927219796,0.215215527321,0.3222621794,0.0427905286303,0.0272200846901,0.0155704439402,0.0634361323986,27.0588778403,"",114998.333333,0.355671821331,1.21521552732,1.35567182133,1900273.6,1933210.75,1.87238871913,13864809,0.217629324687,148479.888558,108100.111442,1.18375810793,-786116,-1421302,-2081888,182389,372565,1102824,630368,1074994,1167373,,,,,,,,,,,,,,,0.0139650184341,0.0227743016209,0.120678358567,0.111869075381,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-10T00:00:00.000+09:00",156400,164700,150200,153700,5689135,-0.0141116100064,0.17597551645,0.247564935065,67.2235165076,137011.666286,129261.463314,7750.20297206,4944.92955696,2805.2734151,129815,119078,10219.0006809,0.054980173405,0.352092904457,2.12446411367,,,,,"2026-09-11T06:50:03.000+09:00",22652,385641,0,-0.0715679895901,-0.0956408588159,,0,0.00320718409237,0.0930083386786,0.183992604861,0.290750600447,0.0504242223296,0.032172606096,0.0182516162336,0.0664866667591,27.496826703,"",115671.666667,0.328761004568,1.18399260486,1.32876100457,2715221.6,2167735.3,2.62446019124,8175674,0.0858955426892,152668.470196,106961.529804,1.02256834072,-646750,-796336,-2066876,139727,49482,1056436,526550,742579,978407,,,,,,,,,,,,,,,-0.00251289061835,0.00788804990546,-0.0115987193881,-0.0219996599119,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-11T00:00:00.000+09:00",154200,159000,142300,142700,2153300,-0.0715679895901,0.0325615050651,0.169672131148,58.3176432675,137886.794549,130256.910476,7629.88407384,5481.92046034,2147.96361351,130850,119982,10681.9292037,0.0578156320486,0.354850164604,-0.0498746471399,,,,,"2026-09-14T06:50:03.000+09:00",-1335,23703,0,-0.0616678346181,-0.0399439383322,,0,0.00325309043591,0.10865322056,0.0905617118838,0.189345068427,0.0534680033205,0.0384157004929,0.0150523028277,0.0748558458561,26.4510119106,"",116228.333333,0.227755710742,1.09056171188,1.22775571074,2750212.2,2234518.75,0.963652688079,6022374,0.0534411939931,154066.072019,107633.927981,0.755211131112,-1094872,-1824119,-2918330,656857,917294,1720097,452537,944490,1179000,,,,,,,,,,,,,,,-0.0176302829717,-0.0194522773981,-0.0539377066185,-0.052115712192,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-14T00:00:00.000+09:00",147300,147300,133600,133900,1319207,-0.0616678346181,-0.0339105339105,0.040404040404,52.3432891348,137273.441542,130526.768959,6746.67258295,5734.87088486,1011.80169809,131110,120774,10897.5056891,0.0588141859469,0.354365075025,-0.568887221778,,,,,"2026-09-15T06:50:03.000+09:00",-1344,68342,0,0.0604929051531,0.0470500373413,,1,0.0322354590049,0.0960056061668,0.0212798413546,0.10868233229,0.0503859042789,0.0428295062349,0.00755639804398,0.0813854046984,25.8973898881,"",116726.666667,0.147124336056,1.02127984135,1.14712433606,2834780.4,2242736.05,0.588213222862,4703167,-0.00191197265501,154340.402493,107879.597507,0.560050616876,-1292803,-1909716,-3082765,1033057,1134130,1884779,291104,833341,1190466,,,,,,,,,,,,,,,-0.0326400778013,-0.0168770715539,-0.0290277568168,-0.0447907630642,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-15T00:00:00.000+09:00",134100,144100,132500,142000,1615240,0.0604929051531,0.0334788937409,0.0798479087452,56.7366618933,138000.604382,131376.637925,6623.96645666,5912.68999922,711.276457439,131635,121700,10947.6838542,0.0600027395805,0.360261927069,-0.394542757566,,,,,"2026-09-16T06:50:03.000+09:00",-2788,44600,0,-0.0352112676056,-0.00492957746479,,0,0.00149365197909,0.0866318147872,0.0787404565655,0.166803615448,0.0466476511032,0.0416386619663,0.00500898913689,0.0770963651703,26.158576447,"",117383.333333,0.209711770552,1.07874045657,1.20971177055,2879320.8,2253747.25,0.716690835674,6318407,0.00298309848187,155346.539385,107923.460615,0.718564468375,-1058705,-1145411,-2908289,897984,858590,1652722,196493,319221,1236917,,,,,,,,,,,,,,,-0.00854381190748,0.00696587711796,0.0690367170606,0.0535270280351,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-16T00:00:00.000+09:00",143400,144200,135600,137000,783948,-0.0352112676056,-0.121231558691,0.0595514307811,53.460419549,137846.665246,131793.183264,6053.48198214,5940.8483958,112.633586335,132020,122508,10779.9921503,0.0604804840998,0.360510182626,-0.910700804972,,,,,"2026-09-17T06:50:03.000+09:00",1668,-45817,0,0.014598540146,0.085401459854,,1,0.00985915492958,0.0605633802817,0.0377215573398,0.118294315473,0.0441859998696,0.0433638569037,0.000822142965947,0.0786860740898,25.3998341754,"",117991.666667,0.161098947666,1.03772155734,1.16109894767,2312166,2255937.35,0.347504331182,5534459,0.00200938647521,155817.277155,108222.722845,0.604633819397,-39441,-1077444,-2587474,295243,1030148,1499481,-237506,76616,1085051,,,,,,,,,,,,,,,0.0136874062584,0.00439433291072,-0.048898673864,-0.0396056005164,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-17T00:00:00.000+09:00",137000,142000,134200,139000,789891,0.014598540146,-0.0956408588159,0.101426307448,54.5899777881,138024.101362,132327.021541,5697.07982139,5892.09468092,-195.014859528,132660,123246,10567.1355681,0.0601490340808,0.359192376363,-0.914678443912,,,,,"2026-09-18T06:50:03.000+09:00",4404,-28164,0,-0.0143884892086,0.143165467626,,1,0,0.0569343065693,0.0477913462988,0.127825649514,0.0409861857654,0.0423891703663,-0.00140298460092,0.0760225580442,25.4218794524,"",118765,0.170378478508,1.0477913463,1.17037847851,1332317.2,2262551.25,0.349115185789,6324350,0.0339918267045,156485.230324,108834.769676,0.633052228955,21522,-1241444,-2649267,59053,1053456,1470659,-83369,223422,1156796,,,,,,,,,,,,,,,-0.000381067495092,0.0075982254467,0.0149796076411,0.00700031469928,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-18T00:00:00.000+09:00",139700,142400,135300,137000,874155,-0.0143884892086,-0.0399439383322,0.0925039872408,53.19945525,137866.547306,132673.168093,5193.37921316,5752.35158737,-558.972374211,133240,124016,10319.4830276,0.0602613662981,0.355061677091,-0.874433835818,,,,,"2026-09-21T06:50:03.000+09:00",2501,38831,0,0.0233576642336,0.0737226277372,,1,0.00503597122302,0.0510791366906,0.0282197538277,0.104696168236,0.0379078774683,0.041987967791,-0.00408009032271,0.0753246936318,25.5087491893,"",119413.333333,0.147275569451,1.02821975383,1.14727556945,1076488.2,2273262.1,0.384537709048,5450195,0.0291200033643,156894.208928,109585.791072,0.579478455853,-98779,-149318,-2470178,89060,290793,1383538,10410,-122906,1072107,,,,,,,,,,,,,,,0.0266283071324,0.00600841664842,-0.041016796341,-0.0203969058571,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-21T00:00:00.000+09:00",137000,145000,136900,140200,999659,0.0233576642336,0.0470500373413,0.0759785111282,55.1671864658,138225.540028,133230.711197,4994.82883106,5600.8470361,-606.018205049,133735,124830,10160.9485256,0.0599295980963,0.355946963455,-0.793693498306,,,,,"2026-09-22T06:50:03.000+09:00",2923,-74541,0,0.00784593437946,0.0641940085592,,1,0,0.0591240875912,0.0483418701163,0.123127453337,0.0356264538592,0.039948980286,-0.00432252642688,0.0724746685135,25.6659947534,"",120158.333333,0.166793813718,1.04834187012,1.16679381372,1012578.6,2270988.85,0.440186661418,6449854,0.0281481566939,157536.283579,109933.716421,0.635812003134,-171119,44240,-2595465,-33005,-35914,1307889,194949,-19539,1266862,,,,,,,,,,,,,,,0.0164615917949,0.0110624818648,0.0068960724387,0.0122951823688,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-22T00:00:00.000+09:00",140200,142800,136500,141300,1098957,0.00784593437946,-0.00492957746479,0.155355682747,55.854303368,138698.53387,133828.436294,4870.09757635,5454.69714415,-584.599567804,134685,125578,9885.16648805,0.0579345556688,0.347675732676,-0.738184191908,,,,,"2026-09-23T06:50:03.000+09:00",1442,150182,0,0.0523708421798,-0.00141542816702,,0,0,0.0449358059914,0.049114600735,0.125197088662,0.0344663664285,0.038603659902,-0.00413729347349,0.0699587154144,25.7685126748,"",121015,0.167623848283,1.04911460074,1.16762384828,909322,2277590.15,0.482508672599,7548811,0.0734190697128,158098.353028,111271.646972,0.641265541765,92766,-89973,-2468609,-72314,83158,1272454,-45644,-18715,1175034,,,,,,,,,,,,,,,0.00145411060944,-0.00226003563442,0.00639182377002,0.0101059700139,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-23T00:00:00.000+09:00",141000,151100,140000,148700,1518767,0.0523708421798,0.085401459854,0.366727941176,60.2661371673,140237.220967,134930.033605,5307.18736168,5425.19518766,-118.00782598,136680,126322,9971.94031033,0.051701000836,0.306080102322,-0.400677148902,,,,,"2026-09-28T06:50:03.000+09:00",1531,240412,0,0.0685944855414,0.0168123739072,,1,-0.00212314225053,0.0785562632696,0.0879426397425,0.177150456769,0.035690567328,0.0364841640058,-0.000793596677742,0.067060795631,26.1430955119,"",121845,0.220402970988,1.08794263974,1.22040297099,1056285.8,2026252.3,0.749544861713,9067578,0.281521259717,157597.514193,115762.485807,0.787319035362,-18497,-128374,-2168354,-2175,-6625,1205847,-10325,104275,933839,,,,,,,,,,,,,,,0.00897845654903,0.0121047963758,0.0433923856307,0.040266045804,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-28T00:00:00.000+09:00",149800,161200,147600,158900,1715151,0.0685944855414,0.143165467626,0.416221033868,65.3991327312,143108.417741,136705.586672,6402.83106971,5620.72236407,782.10870564,139015,127378,10231.087431,0.0528418039654,0.285798986329,-0.227945434604,,,,,"2026-09-29T06:50:03.000+09:00",-672,288102,0,-0.0742605412209,,,,0.00739744451917,0.0914593140551,0.143042117757,0.247468165617,0.0402947203883,0.0353727021024,0.00492201828597,0.0643869567717,26.3310420339,"",122910,0.292815881539,1.14304211776,1.29281588154,1241337.8,2004174.5,0.85578925388,10782729,0.273606564698,158880.173042,119149.826958,1.00049903813,-65661,-42943,-2307480,209492,114525,1435326,-160843,-97013,861054,,,,,,,,,,,,,,,-0.026999316473,0.00248673740053,0.0955938020144,0.0661077481408,,,0,0,
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-29T00:00:00.000+09:00",158900,158900,144100,147100,1173215,-0.0742605412209,0.0737226277372,0.270293609672,56.3326866342,143722.50732,137475.543214,6246.96410512,5745.97071228,500.993392842,140580,127934,10557.4383288,0.0564751866987,0.24232102624,-0.616049000407,,,,,"2026-09-30T06:50:03.000+09:00",428,-125767,0,0.0142760027192,,,,0,0.0931403398364,0.0463792858159,0.149811621617,0.0424674650246,0.0390616635777,0.00340580144692,0.0717704849001,25.8741263081,"",123736.666667,0.188814956494,1.04637928582,1.18881495649,1301149.8,1962253.95,0.597891521635,9609514,0.198299129427,157612.744934,123547.255066,0.691396044064,-607151,-598345,-4614257,517725,511823,2953366,102100,72975,1738527,,,,,,,,,,,,,,,-0.00274756376873,0.00380353894493,-0.0715129774522,-0.0780640801658,,,0,0,
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-30T00:00:00.000+09:00",146500,151500,146000,149200,781219,0.0142760027192,0.0641940085592,0.181314330958,57.4628860696,144565.198501,138344.021495,6221.17700631,5841.01197108,380.165035226,141725,128512,10196.1927339,0.0536458943141,0.227085493189,-0.83286280908,,,,,"2026-10-01T06:50:03.000+09:00",-46,-1970,0,-0.0542895442359,,,,-0.00407885791978,0.0373895309313,0.0527429881813,0.160981075697,0.0416968968251,0.0391488738008,0.0025480230243,0.0683390933907,25.481653766,"",124651.666667,0.196935460149,1.05274298818,1.19693546015,1257461.8,1831142.95,0.426629171688,10390733,0.140896837137,157816.845761,125633.154239,0.732260491151,-991066,-948321,-4734415,816133,842513,2920874,208589,117915,1895216,,,,,,,,,,,,,,,-0.00476945221888,0.00718992704166,0.0190454549381,0.00708607567758,,,0,0,
"096770","SK이노베이션","KOSPI","KRW","1d","2026-10-01T00:00:00.000+09:00",148800,151300,137800,141100,1688933,-0.0542895442359,-0.00141542816702,0.0405604719764,51.8847541139,144032.091039,138548.168051,5483.92298865,5769.5941746,-285.671185946,142000,128980,10432.1789672,0.053276489279,0.223238325851,-0.0119162381972,,,,,"2026-10-02T06:50:03.000+09:00",-493,-26419,0,0.0715804394047,,,,-0.00268096514745,0.0904825737265,-0.00633802816901,0.0939680570631,0.0388655066524,0.040890107545,-0.0020246008926,0.0739346489524,26.1968316644,"",125408.333333,0.125124592996,0.993661971831,1.125124593,1375457,1702402.7,0.992087829748,8701800,-0.0232796270824,157849.921135,126150.078865,0.471608691541,-602601,-738310,-3889922,443275,630114,2285036,191948,140579,1683538,,,,,,,,,,,,,,,0.0194953524694,0.0448411632064,-0.0737848967053,-0.0991307074423,,,0,1,
"096770","SK이노베이션","KOSPI","KRW","1d","2026-10-02T00:00:00.000+09:00",139500,154700,139500,151200,2021408,0.0715804394047,0.0168123739072,0.186813186813,57.4334490617,145134.846264,139485.340788,5649.50547637,5745.57643495,-96.0709585813,143190,129642,10772.7376124,0.053135800124,0.207100964695,0.298428490317,,,,,"2026-10-05T04:00:23.000+09:00",2894,499756,0,,,,,-0.0113394755493,0.107725017718,0.0559396605908,0.166288702735,0.0373644542088,0.0379998441465,-0.000635389937707,0.0712482646322,26.445663599,"",126318.333333,0.196975894235,1.05593966059,1.19697589424,1475985.2,1686177.65,1.19881081332,10723208,0.10599983341,158017.393567,128362.606433,0.7701081604,-251219,-831067,-3458187,214989,728987,2125075,57725,141025,1396910,,,,,,,,,,,,,,,0.00464615892187,-0.00111820550381,0.0669342804828,0.0726986449085,,,0,0,