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","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
"005930","삼성전자","KOSPI","KRW","1d","2026-04-08T00:00:00.000+09:00",199800,214500,199800,213000,81498731,0.105345096004,0.132376395534,0.125792811839,60.8646468254,190636.549344,187412.557482,3223.99186279,1769.15904815,1454.83281464,189330,182450,13842.7608837,0.0558862797593,0.232608769591,2.36441962049,,,,,"2026-04-09T06:50:03.000+09:00",810043,691400,0,-0.0469483568075,-0.00469483568075,0.298122065728,0,0.0368448365335,0.0762843798651,0.125019806687,0.167443135106,0.0151361120319,0.00830591102418,0.0068302010077,0.0649894877168,30.4851454522,"test",176113.333333,0.209448461218,1.12501980669,1.20944846122,63002875.8,50899977.4,1.60115456161,966796878,0.0624768607461,211349.909173,167310.090827,1.03746815697,-7999475,-7555703,47112300,-105821,-11760148,-69778549,1534936,8943858,-150209,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,0.03663260888,0.0541070687454,,,1,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-09T00:00:00.000+09:00",214000,215000,202000,203000,63954070,-0.0469483568075,0.156036446469,0.0774946921444,56.1503383127,192538.618676,188567.182853,3971.43582269,2209.61440306,1761.82141963,190060,183476,13782.5636777,0.0570959127663,0.239948602251,0.913900516865,,,,,"2026-04-10T06:50:03.000+09:00",-135270,-4691776,0,0.0197044334975,0.0714285714286,0.406403940887,1,0.00469483568075,0.0610328638498,0.0680837630222,0.106411737775,0.0195637232645,0.0108848000151,0.00867892324942,0.0678944023532,30.1946369855,"test",177168.333333,0.145802955758,1.06808376302,1.14580295576,61455693.2,52344236.3,1.22179774739,902842808,0.0331614714952,212862.315672,167257.684328,0.783743111581,-10876465,-17511299,55768913,-1085504,-2521646,-79634814,5268500,9518706,-1241258,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,-0.0308849136145,-0.0342401859583,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-10T00:00:00.000+09:00",209000,211000,205000,207000,33395939,0.0197044334975,0.114101184069,0.125,57.5661642354,194763.446572,189932.576716,4830.86985597,2733.86549364,2097.00436233,191210,184568,13369.523415,0.0567844842847,0.248559102654,-1.47219152584,,,,,"2026-04-13T06:50:03.000+09:00",120511,-229691,0,-0.0314009661836,0.0531400966184,0.316425120773,1,0.0295566502463,0.0295566502463,0.082579363004,0.121537861384,0.0233375355361,0.0132070796794,0.0101304558567,0.0645870696377,29.564418936,"test",178318.333333,0.160845304745,1.082579363,1.16084530475,60176390.6,52264565.35,0.638978603885,936238747,0.0986342604301,214973.493009,167446.506991,0.832232302588,-15214266,-18182510,44555518,1445972,161902,-75261583,7973931,7580278,3758615,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.00570999596628,0.00331967513322,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-13T00:00:00.000+09:00",200000,204500,197200,200500,35318729,-0.0314009661836,0.0188008130081,0.0497382198953,54.4873911871,195645.993253,190715.348811,4930.64444209,3173.22128333,1757.42315876,191685,185380,13114.5574568,0.056932912359,0.25150682673,-1.31647038094,,,,,"2026-04-14T06:50:03.000+09:00",-209122,-628702,0,0.0423940149626,0.074812967581,0.428927680798,1,-0.0338164251208,0.0352657004831,0.0459869056003,0.0815621965692,0.0245917428533,0.0158265400665,0.00876520278684,0.0654092641237,29.5884934735,"test",179358.333333,0.117873902337,1.0459869056,1.11787390234,56339484,52237605.2,0.676116925054,900920018,0.0305573675112,215790.043041,167579.956959,0.682845556116,-8776458,-19681730,39044253,9882084,11761485,-58861824,-7186035,-2757121,-9118602,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,-0.022824226983,-0.037079303464,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-14T00:00:00.000+09:00",206500,210000,205500,209000,40009800,0.0423940149626,0.0845874416191,0.0728952772074,57.6752224154,197700.45583,192069.767418,5630.68841194,3664.71470905,1965.97370288,192395,186274,12856.3747813,0.0574554411289,0.262376942675,-0.948733626554,,,,,"2026-04-15T06:50:03.000+09:00",250808,-333589,0,0.0143540669856,0.0574162679426,0.401913875598,1,0.0299251870324,0.0224438902743,0.0863068167052,0.122003070745,0.0269410928801,0.017534520139,0.00940657274107,0.0615137549345,29.754724513,"test",180516.666667,0.157787831225,1.08630681671,1.15778783123,50835453.8,52219080.35,0.766191203136,940929818,0.0302134553007,217635.005943,167154.994057,0.828942077857,-10874085,-15876509,30005980,13217893,11431237,-54455399,-8336095,-5567920,-6428871,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,0.0149985234345,0.0223547365221,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-15T00:00:00.000+09:00",212500,215500,210000,212000,40929483,0.0143540669856,-0.00469483568075,0.0119331742243,58.7727980649,199900.385702,193546.080942,6354.30475968,4202.63271918,2151.6720405,192520,187292,12402.3480112,0.0552157752072,0.265944447323,-0.823928417318,,,,,"2026-04-16T06:50:03.000+09:00",267838,-62023,0,0.0259433962264,0.0259433962264,0.290094339623,1,0.0167464114833,0.0263157894737,0.101184292541,0.131922345856,0.0299731356589,0.0198237392414,0.0101493964175,0.0585016415623,29.7917027707,"test",181633.333333,0.16718663975,1.10118429254,1.16718663975,42721604.2,51723990.5,0.791305593485,981859301,0.0209308869933,218119.812499,166920.187501,0.880471536667,1930701,-8252334,33232754,8399233,8666956,-55688510,-16477391,-10432049,-10127666,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.00636395907108,-0.0128770094218,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-16T00:00:00.000+09:00",212000,218500,210500,217500,38365454,0.0259433962264,0.0714285714286,0.0946149974836,60.7808022013,202608.018671,195320.445317,7287.57335396,4819.62084613,2467.95250783,193460,188426,12087.8945818,0.0540220774918,0.286678852088,-0.973725045479,,,,,"2026-04-18T09:39:50.000+09:00",278365,2251884,0,0.00229885057471,0.0229885057471,0.294252873563,1,0,0.0377358490566,0.124263413626,0.154299300521,0.033506084386,0.0221591763041,0.011346908082,0.0555765268131,29.7526221067,"test",182766.666667,0.190041947839,1.12426341363,1.19004194784,37603881,51372568,0.746808179805,1020224755,0.102595550606,221190.445362,165729.554638,0.933458599128,-4434474,-13239739,30021105,-1519399,11327590,-55849671,306336,-7719285,-8449974,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,0.00383678345002,0.016797504502,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-17T00:00:00.000+09:00",221000,221000,215000,218000,29976690,0.00229885057471,0.0531400966184,0.0910910910911,60.9669275304,204976.015798,197000.412331,7975.60346795,5450.8173705,2524.78609745,194370,189762,11653.0449689,0.0540279544491,0.30490527295,-1.43384905251,,,,,"2026-04-20T06:50:03.000+09:00",-5281,-1897014,0,-0.0114678899083,0.0045871559633,0.254587155963,1,0.016091954023,0.0275862068966,0.121572259093,0.148807453547,0.0365853370089,0.025003749406,0.011581587603,0.0534543347195,29.5081809794,"test",183930,0.185233512749,1.12157225909,1.18523351275,36920031.2,50256349.55,0.596475674585,1050201445,0.082663752684,224002.218952,164737.781048,0.898721405888,-4734222,-5396465,34703941,-1799341,8185924,-57685941,1049834,-12492017,-13295055,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.00778065685638,-0.003780412003,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-20T00:00:00.000+09:00",213000,219000,212000,215500,29993587,-0.0114678899083,0.074812967581,0.162978953049,59.447789723,206595.090291,198370.752158,8224.33813312,6005.52152302,2218.8166101,195880,190722,11320.6846139,0.0511614396008,0.313340859179,-1.29341125065,,,,,"2026-04-21T06:50:03.000+09:00",-139719,-2134932,0,0.0255220417633,0.0440835266821,0.30162412993,1,-0.0229357798165,0.0321100917431,0.100163365326,0.129916842315,0.0381639820563,0.0278678492948,0.0102961327615,0.052532179183,29.4972103386,"test",185146.666667,0.163942099957,1.10016336533,1.16394209996,35855002.8,49138710.3,0.610386125661,1020207858,0.107288483312,226568.603748,165191.396252,0.819662637002,-12368347,-11844223,23749053,1642545,427417,-51541804,5241310,1995296,-10041011,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.0158558664971,-0.0155788604734,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-21T00:00:00.000+09:00",217000,221000,216000,221000,31232791,0.0255220417633,0.0574162679426,0.15888830624,61.7083412334,208811.230246,200046.992739,8764.23750745,6557.26471991,2206.97278754,197395,191780,10904.9214272,0.051095705103,0.328851605464,-1.12093848038,,,,,"2026-04-22T16:59:57.000+09:00",-30378,553480,0,-0.0158371040724,-0.00452488687783,0.334841628959,0,0.00696055684455,0.0232018561485,0.119582562882,0.152362081552,0.0396571832916,0.0296708810856,0.00998630220608,0.0493435358698,29.562897075,"test",186335,0.186035903078,1.11958256288,1.18603590308,34099601,48385696.6,0.645496359352,1051440649,0.0933954519113,229851.83133,164938.16867,0.863636852899,-6403899,-8769553,14995197,-1836927,-3727230,-53774126,2514344,3131154,-741011,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.00171345410503,0.0219641407547,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-22T00:00:00.000+09:00",219000,223000,215500,217500,31424386,-0.0158371040724,0.0259433962264,0.134585289515,59.4376829222,210147.964055,201339.808091,8808.15596304,7007.44296854,1800.7129945,198685,192908,10661.7127539,0.0513722494412,0.337051160321,-1.06081291592,,,,,"2026-04-23T06:50:03.000+09:00",3223,-496359,0,0.0229885057471,0.0413793103448,0.347126436782,1,-0.00904977375566,0.0339366515837,0.094697636963,0.127480457005,0.0404972687956,0.032218128591,0.00827914020462,0.0490193689832,29.5530489032,"test",187391.666667,0.160670609686,1.09469763696,1.16067060969,32198581.6,47999291.95,0.65468436561,1020016263,0.0206286532525,232168.504894,165201.495106,0.780959237383,-2407669,-9734835,2482619,-5157022,-5370331,-48616947,2310437,6295811,7314538,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.0204485368568,-0.0176097476862,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-23T00:00:00.000+09:00",220500,229500,216000,222500,65769148,0.0229885057471,0.0229885057471,0.23473917869,61.6108970581,212048.277277,202907.229714,9141.04756257,7434.16388734,1706.88367523,200800,194138,10864.4475572,0.049042486712,0.33752215868,1.06953978545,,,,,"2026-04-24T06:50:03.000+09:00",148568,4920415,0,-0.0157303370787,0,0.359550561798,0,0.0137931034483,0.0620689655172,0.108067729084,0.146091955207,0.0410833598318,0.0334119725274,0.00767138730439,0.0488289777849,30.3143437915,"test",188571.666667,0.179922752623,1.10806772908,1.17992275262,37679320.4,48594820.5,1.35341888957,1085785411,0.143462758546,234687.224731,166912.775269,0.82017965726,-587902,-7997651,-5173172,-4973601,-3026785,-40041718,2371764,4060724,8309887,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,0.0139700215941,0.0287542196458,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-24T00:00:00.000+09:00",251500,251500,216500,219000,35611222,-0.0157303370787,0.0045871559633,0.238687782805,59.2191001882,213117.77308,204099.286773,9018.48630792,7751.02837146,1267.45793647,202910,195248,12588.4155888,0.0489491682454,0.324157886071,-0.749601287222,,,,,"2026-04-27T06:50:03.000+09:00",3308,-3682894,0,0.027397260274,0.0502283105023,0.431506849315,1,0.130337078652,0.157303370787,0.0792962397122,0.121650413833,0.0411803027759,0.035392823614,0.00578747916194,0.0574813497205,29.6849983797,"test",189681.666667,0.154565983358,1.07929623971,1.15456598336,38806226.8,47822555.6,0.744653261483,1050174189,0.161928023353,235797.438331,170022.561669,0.7446222755,1039759,-2995572,-3384610,-2404122,-4332011,-34997656,127861,2209181,3375671,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,-0.015702541328,-0.0408770189599,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-27T00:00:00.000+09:00",220000,226000,217500,225000,41594442,0.027397260274,0.0440835266821,0.271186440678,61.9463854481,214945.807991,205647.487752,9298.32023881,8060.48674493,1237.83349388,205310,196418,12296.3859039,0.0489943154961,0.311399604998,-0.397471198276,,,,,"2026-04-28T07:56:35.000+09:00",-79836,3805427,0,-0.0222222222222,0.217777777778,0.313333333333,1,0.00456621004566,0.0388127853881,0.0959037552969,0.145516195053,0.041325867728,0.035824385533,0.00550148219503,0.0546506040172,29.8673327917,"test",190766.666667,0.179451336712,1.0959037553,1.17945133671,41126397.8,48027406,0.866056392885,1091768631,0.165502636141,237276.726451,173343.273549,0.807976483456,-5739185,-3105673,-21328466,4506245,-2506631,-18845640,1381091,2435592,7245228,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,0.00587039725061,0.00883997691406,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-28T00:00:00.000+09:00",224500,227000,219000,220000,34757194,-0.0222222222222,-0.00452488687783,0.319736052789,58.4390268295,215723.375993,206710.636808,9012.73918479,8250.9372329,761.801951888,207975,197482,11989.5011965,0.046957097707,0.261328579912,-0.737564588286,,,,,"2026-04-29T06:50:03.000+09:00",-15685,-1258442,0,0.0295454545455,0.229545454545,0.447727272727,1,-0.00222222222222,0.0355555555556,0.0578194494531,0.114025582078,0.0409669962945,0.0375042601495,0.00346273614495,0.0544977327111,29.6652799555,"test",191695,0.147656433397,1.05781944945,1.1476564334,41831278.4,46501990.25,0.747434546632,1057011437,0.203734893906,235149.905704,180800.094296,0.721251917691,4085943,2492191,-23528782,-3169969,-4359827,-13710430,-915829,630551,6144091,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.0261511537615,-0.0135774881701,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-29T00:00:00.000+09:00",218500,228000,217000,226500,37762572,0.0295454545455,0.0413793103448,0.204146730463,61.4914803688,217381.318148,208176.515563,9204.8025848,8441.71030328,763.092281522,209895,198414,11918.8225396,0.0393547643448,0.254497111572,-0.480943989942,,,,,"2026-04-30T06:50:03.000+09:00",-32654,3146594,0,-0.0176600441501,0.220750551876,0.567328918322,1,-0.00681818181818,0.05,0.0791109840635,0.141552511416,0.0406393050102,0.0372702441646,0.00336906084557,0.0526217330665,29.7773292352,"test",192785,0.174883938066,1.07911098406,1.17488393807,43098915.6,45255494.3,0.8344306605,1094774009,0.18180294409,236603.835617,183186.164383,0.81085218836,-6322998,-6910901,-32453773,3817088,4642099,-3821424,2907759,2806503,7614123,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,0.0220345601347,0.0256954405604,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-30T00:00:00.000+09:00",227500,230000,220500,222500,37415765,-0.0176600441501,0,0.26708428246,58.637380077,218168.807663,209237.51441,8931.29325336,8539.6268933,391.666360066,212240,199216,11746.049501,0.0358939772584,0.208148948131,-0.424843062864,,,,,"2026-05-04T06:50:03.000+09:00",524057,-1127043,0,0.0337078651685,0.283146067416,0.629213483146,1,0.00441501103753,0.0419426048565,0.0483415001885,0.116878162397,0.0401406438353,0.0383803455879,0.00176029824749,0.0527912337125,29.7502850782,"test",193813.333333,0.148011832691,1.04834150019,1.14801183269,37428239,43541783.4,0.859307131641,1057358244,0.228316164928,234328.766376,190151.233624,0.73224474888,2662267,144496,-38604193,-3715041,-1248071,4531088,1641164,1704992,7565137,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,-0.00390554176628,0.00521213063231,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-04T00:00:00.000+09:00",223500,232500,223500,230000,55707550,0.0337078651685,0.0502283105023,0.237890204521,62.1817695708,219988.9911,210775.476305,9213.51479422,8674.40447348,539.110320738,214450,200038,11621.3316795,0.0347211317795,0.184565614399,0.777263865413,,,,,"2026-05-06T06:50:03.000+09:00",165930,5821505,0,0.191304347826,0.184782608696,0.486956521739,1,0.00449438202247,0.0404494382022,0.0725110748426,0.149781541507,0.0400587599749,0.0377148020586,0.00234395791625,0.0505275290414,30.1814608312,"test",195126.666667,0.17872151423,1.07251107484,1.17872151423,41447504.6,44337538.3,1.25644210608,1113065794,0.242166081196,234240.048004,194659.951996,0.892874236507,-8826089,-7373657,-33948204,6290534,4334829,8350644,3202896,3705586,1003028,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0175312106126,0.0157685017266,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-06T00:00:00.000+09:00",239500,274000,239000,274000,97662802,0.191304347826,0.217777777778,0.392276422764,75.4648383492,228298.377084,215458.774357,12839.6027274,9507.44412427,3332.15860316,218310,201712,13934.0937024,0.0516436900522,0.286644804362,2.74941593514,,,,,"2026-05-07T06:50:03.000+09:00",-678824,6674605,0,-0.0127737226277,0.0456204379562,0.200729927007,1,0.0413043478261,0.152173913043,0.255095964454,0.358372332831,0.0468598639687,0.0346987011835,0.0121611627853,0.0508543565781,30.9179146929,"test",196901.666667,0.391557545645,1.25509596445,1.39155754564,52661176.6,46495515.3,2.10047789276,1210728596,0.277339111456,249598.71362,187021.28638,1.38993751351,900432,-271284,-34902910,-1059612,-923758,8758513,393359,1818771,3492538,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,0.126785010188,0.194245669691,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-07T00:00:00.000+09:00",273000,289000,260000,270500,80226640,-0.0127737226277,0.229545454545,0.403736377789,73.2605547375,234790.934456,219535.902182,15255.0322737,10656.9617541,4598.07051951,222200,203238,15010.2298665,0.051370442011,0.328506959265,1.69623104632,,,,,"2026-05-08T06:50:03.000+09:00",215936,-6663204,0,0.0221811460259,0.083179297597,0.120147874307,1,-0.0036496350365,0.105839416058,0.217371737174,0.330951888918,0.0563956830819,0.0393972708102,0.0169984122718,0.0554906834252,30.7083935645,"test",198608.333333,0.361977090589,1.21737173717,1.36197709059,61755065.8,47130349.75,1.70222882761,1130501956,0.260133661537,258697.123174,185702.876826,1.1616959886,-14715779,-18657226,-40811097,10002637,11924535,15268715,4762503,7383324,5577109,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0270589339335,-0.00369235389442,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-08T00:00:00.000+09:00",261500,281500,260000,276500,52107250,0.0221811460259,0.220750551876,0.298122065728,74.6287036609,241207.71377,223755.464984,17452.2487868,12016.0191607,5436.22962613,225375,204748,15473.7848761,0.0473680869497,0.383181024258,0.359961566638,,,,,"2026-05-11T06:50:03.000+09:00",41009,-6320879,0,0.0325497287523,-0.0108499095841,0.182640144665,0,-0.0332717190388,0.0794824399261,0.226844148641,0.350440541544,0.0631184404586,0.043457573818,0.0196608666406,0.0559630556096,30.2987807525,"test",200531.666667,0.378834598027,1.22684414864,1.37883459803,64624001.4,45660775.7,1.14118188316,1182609206,0.236321355355,268554.711671,182195.288329,1.09200256349,-20945601,-21996260,-46894330,19410114,19927855,27866579,2117333,2915160,1585425,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,0.0211197378911,0.0150596129783,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-11T00:00:00.000+09:00",285000,294500,280000,285500,65655830,0.0325497287523,0.283146067416,0.406403940887,76.5656180538,248021.911652,228329.134244,19692.7774078,13551.3708101,6141.4065977,229500,206348,15654.2288135,0.0453662131596,0.428639479117,1.10615154197,,,,,"2026-05-12T06:50:03.000+09:00",23947,-6961345,0,-0.045534150613,-0.0140105078809,0.0420315236427,0,0.0307414104882,0.0524412296564,0.244008714597,0.383585011728,0.0689764532673,0.047465396883,0.0215110563842,0.0548309240402,30.5619342671,"test",202606.666667,0.409134283176,1.2440087146,1.40913428318,70272014.4,45745863.7,1.43522986976,1248265036,0.377544765867,278686.380229,180313.619771,1.06926327715,-9531036,-12464587,-33557481,8304055,11095338,18148072,1651549,1829156,-124413,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0106938028562,0.0328643712191,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-12T00:00:00.000+09:00",286000,294500,266000,272500,79068075,-0.045534150613,0.184782608696,0.316425120773,68.4382121459,251787.771398,231601.050226,20186.7211717,14878.4408824,5308.28028931,232775,207338,16571.7838982,0.047434694387,0.441877805376,1.62096887289,,,,,"2026-05-13T06:50:03.000+09:00",-39726,-3748579,0,0.051376146789,0.00366972477064,0.122935779817,1,0.00175131348511,0.0998248686515,0.170658361078,0.314279099827,0.074079710722,0.0545997830548,0.0194799276672,0.0608138858651,30.7012136413,"test",204423.333333,0.333018083389,1.17065836108,1.33301808339,74944119.4,48029470.5,1.64624082208,1169196961,0.24251590906,284204.053073,181345.946927,0.886211660785,12774461,2943324,-12822370,-10399986,-4765985,3422757,-2305195,1875233,-4702017,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,-0.0226391742379,-0.0223012584699,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-13T00:00:00.000+09:00",270000,288500,262000,286500,71791740,0.051376146789,0.0456204379562,0.428927680798,71.8978246903,257128.11426,235667.639098,21460.4751615,16194.8477382,5265.62742324,237075,208718,17280.9421912,0.0468234834859,0.457417258607,1.12030745042,,,,,"2026-05-14T06:50:03.000+09:00",41015,-4185757,0,0.022687609075,-0.020942408377,0.132635253054,0,-0.00917431192661,0.097247706422,0.208478329643,0.372665510402,0.0749056724659,0.0565265191562,0.0183791533097,0.0603174247512,30.6547738008,"test",206423.333333,0.38792449174,1.20847832964,1.38792449174,69769907,49853121.05,1.44006510501,1240988701,0.341070604846,291296.098292,182853.901708,0.95577276703,29633922,6737230,-8483950,-32437965,-11450498,-14453470,1977308,4499109,10748768,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,0.0250964061062,0.0533773509033,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-14T00:00:00.000+09:00",282000,299500,282000,293000,69704516,0.022687609075,0.083179297597,0.401913875598,73.3579926513,262646.865912,239914.480646,22732.3852656,17502.3552437,5230.03002185,241275,210858,17296.5891776,0.0465275930623,0.478863658907,0.922800734437,,,,,"2026-05-15T06:50:03.000+09:00",46620,5895609,0,-0.0665529010239,0.00682593856655,0.165529010239,1,-0.0157068062827,0.0610820244328,0.214381929334,0.389560747043,0.077584932647,0.0597350008318,0.0178499318152,0.0590327275685,30.6477035536,"test",208526.666667,0.405096070846,1.21438192933,1.40509607085,67665482.2,51337856.85,1.35776053534,1310693217,0.360127420278,299043.914651,183506.085349,0.947688867898,25317682,27568874,2634286,-28927941,-27835240,-23997762,2962253,28906,11173935,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,0.00517105822924,0.0106563072984,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-15T00:00:00.000+09:00",295500,296500,266000,273500,72786490,-0.0665529010239,-0.0108499095841,0.290094339623,62.8135806842,264316.578849,242402.296895,21914.2819538,18384.7405857,3529.54136804,244350,212696,18239.6899506,0.0500549930134,0.472728510649,0.979193835992,,,,,"2026-05-18T06:50:03.000+09:00",110438,-7912189,0,0.0292504570384,0.0712979890311,0.254113345521,1,0.00853242320819,0.10409556314,0.119296091672,0.285872794975,0.080125345352,0.0672202580831,0.0129050872689,0.0666899084117,30.6220978199,"test",210086.666667,0.301843683559,1.11929609167,1.30184368356,71801330.2,52930707.2,1.37512785773,1237906727,0.24187039957,302105.605789,186594.394211,0.752356456157,18012439,41901364,3259368,-22460324,-46636423,-27436800,3610790,3368690,15386164,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,-0.00538200515461,-0.0151126236309,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-18T00:00:00.000+09:00",270500,288500,262000,281500,64868344,0.0292504570384,-0.0140105078809,0.294252873563,65.0341247174,266960.182103,245298.423051,21661.7590519,19040.144279,2621.61477293,247550,214456,18829.712097,0.0500996620181,0.472931385693,0.526723872033,,,,,"2026-05-19T06:50:03.000+09:00",189472,-2582611,0,-0.0284191829485,0.0746003552398,0.218472468917,1,-0.0109689213894,0.0968921389397,0.137144011311,0.312623568471,0.0769511866852,0.0676381679536,0.00931301873155,0.0668906291189,30.5357580234,"test",211738.333333,0.32947112395,1.13714401131,1.32947112395,71643833,54255851.7,1.19560087931,1302775071,0.260386951036,306087.082264,189012.917736,0.789987121726,10300489,26568755,6251013,-12760457,-32515010,-25694528,1715406,4562966,12157838,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,0.0261996828677,0.0458283189987,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-19T00:00:00.000+09:00",275500,281500,266000,273500,55578031,-0.0284191829485,0.00366972477064,0.254587155963,61.104654481,267966.307933,247387.428751,20578.8791823,19347.8912596,1230.98792268,250325,216210,18591.8755186,0.0509038916764,0.462834351921,0.00217489510778,,,,,"2026-05-20T06:50:03.000+09:00",277010,-8076295,0,0.0255941499086,0.146252285192,0.329067641682,1,-0.0213143872114,0.0550621669627,0.0925796464596,0.264973867999,0.0752427026775,0.0707418327591,0.00450086991838,0.0679776070151,30.3523554561,"test",213148.333333,0.283143976417,1.09257964646,1.28314397642,66945824.2,55535918.75,1.00075828853,1247197040,0.177358725158,308254.504572,192395.495428,0.700027603991,12312556,27106969,19681064,-13226803,-30662057,-35425224,-147465,2186636,9976636,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.00409527945458,-0.00436172585681,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-20T00:00:00.000+09:00",276000,282500,263500,280500,69944718,0.0255941499086,-0.020942408377,0.30162412993,63.1998978032,269894.568251,249840.211806,20054.3564448,19489.1842967,565.172148135,253575,218390,18621.0272673,0.0506674789933,0.449856607699,0.664652576386,,,,,"2026-05-21T06:50:03.000+09:00",133213,-2893702,0,0.0516934046346,0.0534759358289,0.249554367201,1,0.0091407678245,0.0694698354662,0.106181603076,0.28439946884,0.0714950318887,0.0694801579203,0.0020148739684,0.0663851239476,30.6075447491,"test",214651.666667,0.306768330085,1.10618160308,1.30676833009,66576419.8,57533475.3,1.21572211022,1317141758,0.258053158141,310611.194649,196538.805351,0.736034330182,10575040,22842482,26202755,-12629405,-26827863,-41708750,1534881,2926263,11679735,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,0.0342180404645,0.0516832716025,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-21T00:00:00.000+09:00",300000,300000,287000,295000,72594886,0.0516934046346,0.00682593856655,0.334841628959,67.1477151966,273756.942366,253185.381302,20571.5610642,19705.6596502,865.901414021,257275,220496,18683.8110339,0.0512704208422,0.448551147719,0.725023343823,,,,,"2026-05-22T06:50:03.000+09:00",173495,5581807,0,-0.00677966101695,0.0796610169492,0.208474576271,1,0.0695187165775,0.0463458110517,0.146632980274,0.337892750889,0.0697341053023,0.0667988462717,0.00293525903058,0.0633349526573,30.6951356719,"test",216331.666667,0.36364686939,1.14663298027,1.36364686939,67154493.8,59601580.05,1.21800270964,1389736644,0.283797841195,314975.498265,199574.501735,0.826903589523,21571134,22822207,34226046,-24759234,-28346303,-48616835,2795790,4396503,12439284,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0324575466135,0.00444274890153,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-22T00:00:00.000+09:00",299500,303500,291500,293000,35403473,-0.00677966101695,0.0712979890311,0.347126436782,66.0944930467,276717.412771,256134.612317,20582.8004547,19881.0878111,701.712643641,261050,222572,18206.3959601,0.051028602164,0.434149494279,-1.38407499367,,,,,"2026-05-26T06:50:03.000+09:00",93414,-3485990,0,0.0324232081911,0.211604095563,0.0597269624573,1,0.0152542372881,0.0406779661017,0.122390346677,0.316427942419,0.0702484657157,0.0678535420173,0.00239492369843,0.0621378701709,29.9702483686,"test",217865,0.344869529296,1.12239034668,1.3448695293,59677890.4,59800534.4,0.592026030456,1354333171,0.279526689313,317717.362741,204382.637259,0.78190830184,12054118,21148648,34142851,-20514550,-28716283,-50782752,7960733,6536579,15626932,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,-0.0108893955348,-0.0566544315803,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-26T00:00:00.000+09:00",297000,303000,240000,302500,44091206,0.0324232081911,0.0746003552398,0.359550561798,68.6128587656,280683.964653,259569.085478,21114.8791743,20127.8460837,987.033090586,265050,224854,21405.9391058,0.0511324031564,0.426424124979,-0.817467043594,,,,,"2026-05-27T06:50:03.000+09:00",105866,1509835,0,0.0363636363636,0.198347107438,0.122314049587,1,0.0136518771331,0.215017064846,0.141294095454,0.345317405961,0.0698012534688,0.066538334161,0.00326291930772,0.0707634350604,30.2216074666,"test",219481.666667,0.378247234013,1.14129409545,1.37824723401,55522462.8,58716637.3,0.750915039203,1398424377,0.266226899544,321561.857163,208538.142837,0.831346392422,4415676,16957669,31206333,-12332671,-26400077,-49067820,7827567,9038424,17135538,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,0.00696355180729,0.0226137983921,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-27T00:00:00.000+09:00",320500,330000,306000,313500,65743654,0.0363636363636,0.146252285192,0.431506849315,71.2734928102,285732.585475,263563.968036,22168.6174398,20536.0003549,1632.61708487,269775,227444,21841.2291696,0.0507392820816,0.41606316667,0.322175479027,,,,,"2026-05-28T06:50:03.000+09:00",-139257,-395871,0,-0.0574162679426,0.0909090909091,0.14673046252,1,0.0595041322314,0.0793388429752,0.162079510703,0.378361266949,0.0707132932689,0.0655055832693,0.00520770999958,0.0696689925667,30.6568283463,"test",220990,0.418616226979,1.1620795107,1.41861622698,57555587.4,60223258.9,1.09166549936,1464168031,0.343715907742,325896.720394,213653.279606,0.88955505723,-11319,10498332,33174968,-6007139,-21126639,-52219852,5787897,10331865,18099320,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,0.0138485975504,0.0699579460556,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-28T00:00:00.000+09:00",311000,313000,287500,295500,54515430,-0.0574162679426,0.0534759358289,0.313333333333,62.0102811799,287235.264633,265929.600033,21305.6646001,20689.933204,615.731396108,273300,229534,22138.284229,0.0533623333314,0.389391418526,-0.381451310704,,,,,"2026-05-29T06:50:03.000+09:00",-18303,-3520019,0,0.077834179357,0.113367174281,0.147208121827,1,-0.00797448165869,0.0813397129187,0.0812294182217,0.287390974758,0.0721003878175,0.0700166944296,0.00208369338784,0.0749180515362,30.4104184547,"test",222290,0.329344549912,1.08122941822,1.32934454991,54469729.8,60869308.3,0.895614415911,1409652601,0.261120077489,326510.337342,220089.662658,0.708606082099,-6105437,4468171,33776599,1952576,-14134302,-53336421,4538783,9540481,18784624,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.052140829538,-0.0320264185873,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-29T00:00:00.000+09:00",303000,319000,303000,318500,62359108,0.077834179357,0.0796610169492,0.447727272727,67.7737430441,292045.22392,269823.703734,22221.520186,20996.2506004,1225.26958566,278225,232008,22235.5496412,0.0543137418191,0.364754927185,0.00705826032887,,,,,"2026-06-01T06:50:03.000+09:00",602513,2103192,0,0.114599686028,-0.0486656200942,0.0204081632653,0,0.0253807106599,0.0541455160745,0.144756941324,0.372797489742,0.0697692941477,0.0659222938787,0.00384700026894,0.0698133426724,30.619798052,"test",224498.333333,0.418718772968,1.14475694132,1.41871877297,52422574.2,62249404,1.00176233013,1472011709,0.333336743272,328966.969808,227483.030192,0.896860824997,-2447907,-7061372,24672483,-667851,-2308694,-46565702,3628865,9871499,21680232,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,0.0422997022646,0.104600813426,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-01T00:00:00.000+09:00",318000,355500,311000,355000,81557705,0.114599686028,0.211604095563,0.567328918322,74.4089583539,301730.574086,276133.059013,25597.5150732,21916.5034949,3681.01157826,284650,234918,23825.8675239,0.0580879619198,0.38824991499,1.14012481915,,,,,"2026-06-02T06:50:03.000+09:00",1714,1755165,0,0.0211267605634,-0.0788732394366,-0.0619718309859,0,-0.00156985871272,0.139717425432,0.247145617425,0.511165598209,0.0721056762625,0.0617366295632,0.0103690466993,0.0671151197858,30.9966944329,"test",227388.333333,0.561205866616,1.24714561742,1.56120586662,61653420.6,64439160.65,1.26565436572,1553569414,0.355991139838,339907.669151,229392.330849,1.13656322354,1024643,-531143,40522609,-2418520,-3030609,-58455460,1917561,4288693,17109122,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,0.0777633865291,0.137645834149,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-02T00:00:00.000+09:00",356000,377000,342000,362500,84365780,0.0211267605634,0.198347107438,0.629213483146,75.5241168757,311079.716535,282530.610197,28549.1063372,23243.0240634,5306.08227384,291650,238194,24624.0198437,0.0572960571576,0.393756872677,1.23299723054,,,,,"2026-06-04T06:50:03.000+09:00",46191,-8425203,0,-0.0565517241379,-0.179310344828,-0.128275862069,0,0.00281690140845,0.0985915492958,0.242928167324,0.521868728851,0.0787561554131,0.0641186870714,0.0146374683416,0.0679283306032,31.0514521804,"test",230205,0.57468343433,1.24292816732,1.57468343433,69708335.4,66786661.4,1.26321301636,1637935194,0.43465037616,349069.595958,234230.404042,1.11694965645,192969,245464,31307301,-5480686,-7282317,-55102066,5495422,7208336,22638882,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,0.0196350180579,0.043983250378,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-04T00:00:00.000+09:00",359000,366500,338500,342000,61113411,-0.0565517241379,0.0909090909091,0.486956521739,66.9379673854,315836.683222,286935.750183,28900.9330388,24374.6058585,4526.32718035,297250,241038,24865.1612834,0.0600216140173,0.36348313152,-0.421679211246,,,,,"2026-06-05T06:50:03.000+09:00",131581,-6582688,0,-0.0380116959064,-0.105263157895,-0.150584795322,0,-0.00965517241379,0.0772413793103,0.150546677881,0.418863415727,0.0845056521604,0.071270777364,0.0132348747964,0.0727051499515,30.6708079087,"test",232808.333333,0.469019579769,1.15054667788,1.46901957977,68782286.8,67056954.45,0.911365741275,1576821783,0.345792612268,351272.680422,243227.319578,0.914177893898,-1927615,-8977668,31570957,-5628669,-1930224,-58484905,7846561,11930163,26323897,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,-0.0381366603249,-0.0796504639409,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-05T00:00:00.000+09:00",343000,346000,321000,329000,64419483,-0.0380116959064,0.113367174281,0.200729927007,62.1153181204,317861.80888,290051.62054,27810.1883402,25061.7223548,2748.46598539,300000,243912,24874.7926203,0.0470342346206,0.36403296554,-0.0797887079358,,,,,"2026-06-08T06:50:03.000+09:00",-124464,-1220722,0,-0.0790273556231,-0.0136778115502,-0.0440729483283,0,0.00292397660819,0.0730994152047,0.0966666666667,0.348847125193,0.0845294478426,0.076175447887,0.00835399995558,0.0756072724021,30.6847397061,"test",235433.333333,0.397423191278,1.09666666667,1.39742319128,70763097.4,65394788.5,0.985085883411,1512402300,0.23065576854,354604.944831,245395.055169,0.765543716688,915624,6489918,40537801,-13223624,-18206809,-70619472,12614843,12364753,29330606,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0174110702315,0.00703798353495,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-08T00:00:00.000+09:00",304500,316000,290500,303000,76298436,-0.0790273556231,-0.0486656200942,0.120147874307,53.7712478671,315575.376744,291010.759759,24564.6169856,24962.301281,-397.684295407,301625,246158,25848.0217189,0.0507294329418,0.350796605321,0.923968549179,,,,,"2026-06-09T06:50:03.000+09:00",-460211,625104,0,0.0792079207921,0.127062706271,0.0561056105611,1,-0.0744680851064,0.0775075987842,0.00455864069623,0.23091672828,0.0810713431867,0.0823838326105,-0.00131248942379,0.0853070023725,30.7716510825,"test",237321.666667,0.276748154755,1.0045586407,1.27674815475,73550963,65198378.3,1.17025051833,1436103864,0.234363120654,354529.51304,248720.48696,0.512995110634,17714894,20408265,63737974,-27416498,-34030964,-92521201,9833327,13412798,27709706,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.00383184940987,0.0118010231327,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-09T00:00:00.000+09:00",310000,327500,300000,327000,52941179,0.0792079207921,-0.0788732394366,0.182640144665,59.217255701,317333.011091,293676.629406,23656.3816851,24701.1173618,-1044.73567671,304150,248864,25966.0201675,0.0530537067801,0.346453430176,-1.02753544951,,,,,"2026-06-10T06:50:03.000+09:00",42006,-280322,0,-0.0902140672783,0.0489296636086,-0.110091743119,1,0.023102310231,0.0907590759076,0.0751274042413,0.313970682783,0.072343674878,0.0755385852043,-0.00319491032634,0.0794067895031,30.4824074749,"test",239618.333333,0.364670204701,1.07512740424,1.3646702047,67827657.8,65240074.75,0.811482500639,1489045043,0.234852457002,356836.905394,251463.094606,0.716847049842,29310396,19308085,81826954,-33512701,-33024405,-111407720,3153055,13165657,27359619,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.00263152947855,0.0173024796527,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-10T00:00:00.000+09:00",319500,319500,295250,297500,46451792,-0.0902140672783,-0.179310344828,0.0420315236427,51.228594715,314281.778616,293959.842043,20321.9365729,23825.281204,-3503.34463111,304750,251210,26379.1615841,0.0570222385841,0.341878035385,-1.40950465512,,,,,"2026-06-11T06:50:03.000+09:00",-474304,-3265521,0,0.0285714285714,0.152941176471,-0.102521008403,1,-0.0229357798165,0.0741590214067,-0.0237899917966,0.184268142192,0.0683090304972,0.0800849788371,-0.0117759483399,0.0886694507029,30.2570951056,"test",241436.666667,0.232207204098,0.976210008203,1.2322072041,60244860.2,64279872.85,0.722649095906,1442593251,0.151157902454,356843.665642,252656.334358,0.430413804532,24669996,30966945,74738833,-21218512,-33944635,-100142039,-4732836,2136495,22946221,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,-0.0449981644608,-0.0734959097887,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-11T00:00:00.000+09:00",292000,308500,283000,306000,52925767,0.0285714285714,-0.105263157895,0.122935779817,53.1881742155,313007.658829,294851.705595,18155.9532335,22691.4156099,-4535.46237643,306425,253794,26316.3643281,0.0561040599953,0.326006352077,-0.810171233595,,,,,"2026-06-12T06:50:03.000+09:00",-1065447,-1934911,0,0.0604575163399,0.187908496732,-0.0767973856209,1,-0.018487394958,0.0857142857143,-0.00138696255201,0.205702262465,0.0593331805016,0.0741549529736,-0.014821772472,0.0860011906147,30.415741248,"test",243470,0.256828356676,0.998613037448,1.25682835668,58607331.4,62972757.45,0.840454970421,1495519018,0.259097798964,356373.248218,256476.751782,0.495745596541,12141130,34477010,63104643,-7359470,-35761765,-89480685,-6044350,-478113,23970551,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0242859840778,-0.0190311060271,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-12T00:00:00.000+09:00",313000,339000,313000,324500,60357743,0.0604575163399,-0.0136778115502,0.132635253054,57.2172361352,314775.711317,297047.875551,17727.8357655,21698.699641,-3970.86387557,308325,256744,26793.7668761,0.0564936314015,0.322141464118,-0.166884399238,,,,,"2026-06-15T06:50:03.000+09:00",795734,1764334,0,0.0523882896764,0.0801232665639,-0.117103235747,1,0.0228758169935,0.0849673202614,0.052460877321,0.26390490138,0.0546312350245,0.0668681036703,-0.0122368686458,0.0825693894487,30.605840614,"test",245695,0.320743197867,1.05246087732,1.32074319787,57794983.4,62401057.6,0.967255128702,1555876761,0.252309874312,357987.133462,258662.866538,0.662850434249,12236207,30628668,64429239,-6542203,-26342984,-85511958,-6732276,-6181462,18650035,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,0.0141318702448,0.0282386042798,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-15T00:00:00.000+09:00",337500,345000,334000,341500,39436881,0.0523882896764,0.127062706271,0.165529010239,60.5752264952,318887.140345,300340.62551,18546.5148345,21068.2626797,-2521.74784523,310750,260240,26344.2120992,0.0572496679827,0.329180103744,-1.63883517932,,,,,"2026-06-16T06:50:03.000+09:00",664097,-2912823,0,0.00439238653001,0.0439238653001,-0.245973645681,1,0.040061633282,0.0338983050847,0.0989541432019,0.312250230556,0.0543089746252,0.0616933021368,-0.00738432751164,0.077142641579,30.2313149604,"test",248140,0.376239219795,1.0989541432,1.3762392198,50422672.4,60887675.85,0.647698905394,1595313642,0.233725808242,361896.358619,259603.641381,0.800607910614,12147375,25399426,61568526,-6296090,-12824227,-77510188,-6803978,-14500810,13179990,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,0.000396689872397,0.047548874682,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-16T00:00:00.000+09:00",348000,352500,332500,343000,36121675,0.00439238653001,0.0489296636086,0.254113345521,60.8670899862,322596.811061,303500.579176,19096.2318848,20673.8565207,-1577.62463596,314225,263338,25891.0540921,0.0545735443052,0.318125366008,-1.65696756004,,,,,"2026-06-17T06:50:03.000+09:00",4277,-168034,0,0,-0.0947521865889,-0.218658892128,0,0.0190336749634,0.0585651537335,0.0915745087119,0.302508563139,0.0556741454366,0.0602736341712,-0.00459948873458,0.0754841227176,30.1478893848,"test",250365,0.369999800292,1.09157450871,1.36999980029,47058771.6,59054435.1,0.611667437659,1631435317,0.333191393105,364206.471567,264243.528433,0.787856670661,6054634,11221248,51146838,-2243257,-4492321,-69263618,-4156465,-7787633,16203296,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0167426968659,0.0192372169508,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-17T00:00:00.000+09:00",339500,348000,331000,343000,35704177,0,0.152941176471,0.218472468917,60.8670899862,325735.763206,306426.4622,19309.3010052,20400.9454176,-1091.64441239,317300,266686,25255.9787998,0.0545069792811,0.309545978918,-1.49303798257,,,,,"2026-06-18T06:50:03.000+09:00",-61376,-1876478,0,0.0597667638484,-0.0102040816327,-0.202623906706,0,-0.0102040816327,0.0495626822157,0.080995902931,0.286156753635,0.0562953382077,0.0594779749785,-0.00318263677082,0.0736325912532,30.1362639689,"test",252770,0.356964829687,1.08099590293,1.35696482969,44909248.6,57596226.75,0.619904792635,1631435317,0.285314042729,366409.469555,268190.530445,0.761660329797,293269,6251941,54422019,48966,-5075506,-72702535,-264632,-1713258,16669997,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0157724657942,-0.0130364785801,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-18T00:00:00.000+09:00",346000,364000,341500,363500,59080574,0.0597667638484,0.187908496732,0.329067641682,64.9766914275,331545.645789,310654.131667,20891.5141224,20499.0591586,392.454963785,321800,270240,25059.1231713,0.0546731666126,0.302816004598,0.0893146155788,,,,,"2026-06-19T06:50:03.000+09:00",-31537,276204,0,-0.0357634112792,-0.0110041265475,-0.302613480055,0,0.00874635568513,0.0655976676385,0.129583592293,0.345100651273,0.0574732162926,0.0563935602712,0.00107965602142,0.0689384406363,30.6979473072,"test",255498.333333,0.422709867644,1.12958359229,1.42270986764,46140210,57771353.9,1.02266209828,1690515891,0.383683972309,370523.09514,273076.90486,0.927928479096,-6806288,6452008,42449682,1240086,-4224671,-63043299,6077920,-2378540,19405375,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,0.0372493229849,0.0898357587707,,,1,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-19T00:00:00.000+09:00",380000,380000,346000,350500,77053712,-0.0357634112792,0.0801232665639,0.249554367201,60.6285009017,334461.700283,313605.677469,20856.0228139,20570.4518896,285.570924233,325300,273314,25697.7572305,0.0557495711279,0.284982147058,1.25920316492,,,,,"2026-06-22T06:50:03.000+09:00",294016,-3112419,0,0.0171184022825,-0.0328102710414,-0.28245363766,0,0.0453920220083,0.0935350756534,0.0774669535813,0.282407780062,0.0595036314233,0.0586888784298,0.000814752993533,0.073317424338,30.9271292805,"test",258251.666667,0.357203244897,1.07746695358,1.3572032449,49479403.8,58126803.6,1.32561412684,1613462179,0.254891377684,371652.346219,278947.653781,0.77183090022,1917474,902515,42489272,-4721443,-2671561,-61355656,3005826,1950469,17674241,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0345034596473,-0.00145531780616,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-22T00:00:00.000+09:00",351000,363000,342000,356500,46720412,0.0171184022825,0.0439238653001,0.208474576271,61.8959052752,337852.207932,316783.034694,21069.1732381,20670.1961593,398.97707878,328375,276590,25362.2031426,0.0550469014355,0.28055037474,-0.681343768952,,,,,"2026-06-23T06:50:03.000+09:00",-31094,-1113695,0,-0.129032258065,-0.0883590462833,-0.260869565217,0,0.00142653352354,0.0599144079886,0.085649029311,0.288911385083,0.059100065184,0.0579809148929,0.00111915029111,0.0711422248039,30.4437812338,"test",261015,0.365821887631,1.08564902931,1.36582188763,50936110,56833079.9,0.822063700968,1660182591,0.237930046617,374437.864653,282312.135347,0.805289306387,-4136771,-10032205,28714114,237316,1457900,-47705985,4279477,9370197,18153684,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,0.010255044197,0.0152458399758,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-23T00:00:00.000+09:00",358500,362000,310000,310500,76892183,-0.129032258065,-0.0947521865889,0.0597269624573,48.8993655335,333644.175942,316317.624717,17326.5512259,20001.4671726,-2674.91594674,329250,278540,27264.9029181,0.0629105717074,0.267022038932,1.23186760678,,,,,"2026-06-24T06:50:03.000+09:00",-75529,-3716252,0,0.0933977455717,0.0724637681159,-0.162640901771,1,0.00561009817672,0.145862552595,-0.0569476082005,0.114741150284,0.0558020973459,0.064416963519,-0.00861486617309,0.0878096712339,30.8038539582,"test",262995,0.180630810472,0.9430523918,1.18063081047,59090211.6,58907515.4,1.3053034486,1583290408,0.194336185668,373208.503159,285291.496841,0.286730681751,2761974,3159348,33157538,-3479219,-5460633,-46007968,984049,2761974,12428691,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,-0.0291139955063,-0.0496435757019,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-24T00:00:00.000+09:00",305000,342000,300500,339500,83004450,0.0933977455717,-0.0102040816327,0.122314049587,55.2752262585,334545.071951,318034.8377,16510.2342508,19303.2205883,-2792.98633748,331100,281270,28281.6955668,0.0655903219947,0.256030484412,1.46888254643,,,,,"2026-06-25T06:50:03.000+09:00",-356198,179753,0,0.0589101620029,-0.0692194403535,-0.19587628866,0,-0.0177133655395,0.133655394525,0.0253699788584,0.207025278202,0.0486310287211,0.0568577926017,-0.00822676388065,0.083303963378,30.9696340048,"test",265650,0.277997364954,1.02536997886,1.27799736495,68550266.2,60853177.6,1.36401176198,1666294858,0.220095721838,373485.846694,288714.153306,0.599089680343,4012022,4621268,42085618,-2709369,-5429896,-51732354,-1146809,1068292,8699865,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,0.0608300699466,0.0734430614367,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-25T00:00:00.000+09:00",360500,369500,352000,359500,64921697,0.0589101620029,-0.0110041265475,0.14673046252,59.0682816711,338384.291651,321106.331204,17277.9604469,18898.16856,-1620.20811308,333400,284320,28404.4315978,0.0662591593871,0.259739045106,0.272736483603,,,,,"2026-06-26T06:50:03.000+09:00",-81182,1184693,0,-0.0570236439499,-0.191933240612,-0.297635605007,0,0.0618556701031,0.0515463917526,0.0782843431314,0.264420371412,0.0480610860833,0.0525679236718,-0.00450683758853,0.0790109362942,30.7811618963,"test",268695,0.337948231266,1.07828434313,1.33794823127,69718490.8,60812079.75,1.06757896239,1731216555,0.219568649105,376698.498819,290101.501181,0.801396130487,18948570,15722653,47674003,-10800402,-10582588,-52499248,-8556847,-5264570,3808940,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,0.00469237004873,0.0825544637262,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-26T00:00:00.000+09:00",358000,361000,321500,339000,66931113,-0.0570236439499,-0.0328102710414,0.147208121827,54.0119086185,338479.016012,322431.788152,16047.2278605,18327.9804201,-2280.75255964,335575,287090,29196.9721979,0.0662395079898,0.236514021073,0.365292549348,,,,,"2026-06-29T06:50:03.000+09:00",-378959,-4735942,0,-0.0412979351032,-0.0722713864307,-0.247787610619,0,-0.00417246175243,0.109874826147,0.0102063622141,0.180814378766,0.0473369553406,0.0540648389973,-0.00672788365674,0.0861267616458,30.7529298706,"test",271395,0.249101862599,1.01020636221,1.2491018626,67693971,61432863.9,1.08950012666,1664285442,0.207244807449,375259.096311,295890.903689,0.543153307224,10201349,11443223,49464324,-7866243,-8605433,-55826787,-2602332,-2846184,5287576,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.00110318269643,-0.0159788258019,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-29T00:00:00.000+09:00",337000,345000,316000,325000,54774289,-0.0412979351032,-0.0883590462833,0.0204081632653,50.8128847508,336405.321241,322622.026067,13783.2951746,17419.043371,-3635.74819636,335900,289410,29182.9027552,0.0651387526935,0.233540978958,-0.415329529953,,,,,"2026-06-30T06:50:03.000+09:00",351584,-8798064,0,0.0246153846154,-0.0153846153846,-0.329230769231,0,-0.00589970501475,0.0855457227139,-0.0324501339684,0.122974327079,0.0424101389989,0.0535970565262,-0.0111869175273,0.0897935469391,30.5103119243,"test",274033.333333,0.185987106191,0.967549866032,1.18598710619,69304746.4,61053622.95,0.897150510541,1609511153,0.112605474791,375123.207416,296676.792584,0.36105164878,6136019,14894058,50669544,-8371993,-14039205,-59436496,1946709,-1264476,7017709,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,-0.0393291339438,-0.12257869435,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-30T00:00:00.000+09:00",325500,343000,321000,333000,45534703,0.0246153846154,0.0724637681159,-0.0619718309859,52.5426150557,335881.425666,323390.764877,12490.6607892,16433.3668546,-3942.70606546,334800,291830,28669.8382727,0.0602063735244,0.228438198263,-0.932602241602,,,,,"2026-07-01T06:50:03.000+09:00",68012,-1262491,0,-0.0510510510511,-0.126126126126,-0.357357357357,0,0.00153846153846,0.0676923076923,-0.00537634408602,0.141075283555,0.0375094918594,0.0493494500139,-0.0118399581545,0.0860956104285,30.3498830655,"test",276448.333333,0.204565048321,0.994623655914,1.20456504832,63033250.4,59252472.85,0.76848612066,1655045856,0.0856305544048,373040.554389,296559.445611,0.476464776351,6558036,19518715,53207396,-10735437,-17838806,-60816165,3701120,-2547499,5592499,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,0.0148675094806,0.0293841691728,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-01T00:00:00.000+09:00",336000,340000,311500,316000,42763064,-0.0510510510511,-0.0692194403535,-0.128275862069,48.6291009797,332822.744794,322843.300812,9979.44398246,15142.5822802,-5163.13829774,332475,293800,28657.7069675,0.0609101294985,0.221672842839,-1.03427835299,,,,,"2026-07-02T06:50:03.000+09:00",-149764,-4279549,0,-0.0806962025316,-0.155063291139,-0.324367088608,0,0.00900900900901,0.0855855855856,-0.0495525979397,0.0755616065351,0.0315805189318,0.0479195641779,-0.016339045246,0.0906889460997,30.2346827899,"test",278788.333333,0.13347641281,0.95044740206,1.13347641281,54984973.2,57172337.05,0.747967744656,1612282792,-0.0224342779425,369325.339211,295624.660789,0.276460673734,19282798,26713999,68554153,-23083337,-28979401,-73429438,2744865,1045490,2537019,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,-0.0306333776772,-0.0654259555458,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-02T00:00:00.000+09:00",307500,307500,281500,290500,68972389,-0.0806962025316,-0.191933240612,-0.150584795322,43.4065098581,326311.553287,320447.500751,5864.0525358,13286.8763313,-7422.82379552,329900,295250,29075.0136127,0.0621474551834,0.24742345005,0.806354502721,,,,,"2026-07-03T06:50:03.000+09:00",575751,-4943982,0,0.0826161790017,-0.0275387263339,-0.10843373494,0,-0.0268987341772,0.0822784810127,-0.119430130343,-0.0160880609653,0.0201860672489,0.0457379563901,-0.0255518891412,0.100086105379,30.6285756783,"test",280533.333333,0.0355275665399,0.880569869657,1.03552756654,55795111.6,57565285.95,1.19815940913,1543310403,-0.0291072817992,370712.498086,289087.501914,0.01730472468,19644639,15590127,72241798,-22737393,-25976196,-76545220,2240047,9532418,1411195,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,-0.0017744101596,-0.0133050151426,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-03T00:00:00.000+09:00",286000,315000,278000,314500,57377672,0.0826161790017,-0.0722713864307,-0.0440729483283,48.96219377,324494.391243,320006.94514,4487.44610282,11526.9902856,-7039.5441828,329175,297230,29641.0840689,0.0645702540379,0.251307970367,0.0116991116241,,,,,"2026-07-06T06:50:03.000+09:00",391207,597050,0,0.0174880763116,-0.0890302066773,-0.257551669316,0,-0.0154905335628,0.127366609294,-0.0445811498443,0.0581031524409,0.014268509071,0.0366517974106,-0.0223832883396,0.0942482800284,30.5239051512,"test",282495,0.113294040602,0.955418850156,1.1132940406,53884423.4,57213195.4,1.00287480185,1600688075,0.0771550814307,370537.150573,287812.849427,0.322603517989,15655683,24973049,67947455,-19799653,-29772216,-67392194,3696934,3751767,-3325410,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,0.0250527873575,0.0806662989943,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-06T00:00:00.000+09:00",315500,325000,303000,320000,43438121,0.0174880763116,-0.0153846153846,0.0561056105611,50.1694592482,323802.946436,320006.430685,3796.51575103,9980.89537871,-6184.37962768,330025,299210,29095.2923497,0.062051112735,0.241475945225,-0.889020065126,,,,,"2026-07-07T06:50:03.000+09:00",-200216,-1496013,0,-0.090625,-0.1953125,-0.24375,0,0.00317965023847,0.0699523052464,-0.0303764866298,0.0694829718258,0.011864111722,0.0311902980585,-0.0193261863365,0.0909227885929,30.2629242524,"test",284616.666667,0.124319259823,0.96962351337,1.12431925982,51617189.8,55570179.65,0.781680413373,1644126196,0.18717082913,369871.549411,290178.450589,0.374204916761,14813862,35391842,65653121,-13326156,-33933564,-59339096,-1885649,-2786868,-9181957,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,0.022063798895,0.0420617224004,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-07T00:00:00.000+09:00",305000,317000,286000,291000,59681367,-0.090625,-0.126126126126,-0.110091743119,44.2287844519,318756.339292,317857.80619,898.533102174,8164.4229234,-7265.88982123,328225,300680,29445.6286104,0.0628878196843,0.264030321886,0.276280281308,,,,,"2026-07-08T06:50:03.000+09:00",267882,-5885441,0,-0.0824742268041,-0.0790378006873,-0.168384879725,0,-0.046875,0.096875,-0.113413055069,-0.0321936942929,0.00308774261915,0.0280564361629,-0.0249686935437,0.101187727184,30.4856089652,"test",285916.666667,0.0177790731565,0.886586944931,1.01777907316,54446522.6,55907189.05,1.06750791829,1584444829,0.085319784111,371555.676201,284894.323799,0.0704544301631,12328771,21360862,55260173,-12636938,-27877697,-55669457,-229325,5601973,-1971185,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,-0.0415622985581,-0.0719252467329,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-08T00:00:00.000+09:00",289500,300000,262000,267000,67242107,-0.0824742268041,-0.155063291139,-0.102521008403,40.0066991236,310793.825555,314090.561287,-3296.73573214,5872.19119229,-9168.92692443,326700,301570,30056.6551383,0.0623765943491,0.301722108446,0.751894895839,,,,,"2026-07-09T06:50:03.000+09:00",137415,-2143535,0,0.0580524344569,0.0243445692884,-0.138576779026,1,-0.00515463917526,0.13058419244,-0.182736455464,-0.114633418443,-0.0123473248395,0.0219932254393,-0.0343405502788,0.112571742091,30.5188141389,"test",286983.333333,-0.0696323828329,0.817263544536,0.930367617167,59342331.2,56946704.8,1.18079013063,1517202722,0.0655081547405,375986.306415,277413.693585,-0.105644897568,8775551,14465802,52053010,-11141817,-17830696,-57315499,1764319,2771221,3171745,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,-0.0289863194441,-0.0268578510718,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-09T00:00:00.000+09:00",279500,291500,267500,282500,53771105,0.0580524344569,-0.0275387263339,-0.0767973856209,43.7418858063,306440.929316,311750.51971,-5309.59039455,3635.83487492,-8945.42526948,325525,302840,29659.7511998,0.0634540286648,0.320936687352,-0.235199569173,,,,,"2026-07-10T06:50:03.000+09:00",-317389,2890024,0,0.0141592920354,-0.102654867257,-0.16814159292,0,0.0468164794007,0.0898876404494,-0.13217110821,-0.0671641791045,-0.0187950102462,0.0128702119466,-0.0316652221928,0.104990269734,30.3516806286,"test",288241.666667,-0.0199196276273,0.86782889179,0.980080372373,56302074.4,56988971.7,0.94353527351,1570973827,0.0662012374931,377761.457575,273288.542425,0.0881707719354,9406735,25153938,62918726,-11927390,-23123561,-63907016,2147619,-2879296,-989988,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.0518262294751,0.0465874663041,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-10T00:00:00.000+09:00",285000,298000,282000,286500,36776589,0.0141592920354,-0.0890302066773,-0.117103235747,44.6987655414,303373.094036,309880.110843,-6507.01680648,1607.26453864,-8114.28134512,323625,304070,28684.0546856,0.0619624964603,0.339539118538,-1.32723945246,,,,,"2026-07-13T06:50:03.000+09:00",115722,1457293,0,-0.101221640489,-0.122164048866,-0.191972076789,0,0.00884955752212,0.0566371681416,-0.114716106605,-0.0577827473937,-0.0227121005462,0.00560999838968,-0.0283220989358,0.100118864522,29.9858658474,"test",289675,-0.0109605592474,0.885283893395,0.989039440753,52181857.8,55809914,0.658961578045,1607750416,0.0464735127526,378566.673618,268683.326382,0.162141708152,13199166,18904345,56223132,-12097851,-20175895,-61225105,-1469413,435626,3291678,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.0110782657512,-0.0405384409621,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-13T00:00:00.000+09:00",285000,292500,253000,257500,57603587,-0.101221640489,-0.1953125,-0.245973645681,39.4586900865,296315.694954,306000.102632,-9684.40767842,-651.06990477,-9033.33777365,319425,304820,29456.622208,0.0639538590218,0.383862542644,0.0639632512473,,,,,"2026-07-14T06:50:03.000+09:00",158243,-1675644,0,0.0407766990291,0.0233009708738,-0.0640776699029,1,-0.00523560209424,0.137870855148,-0.193863974329,-0.155239157536,-0.0376093502075,-0.00252842681464,-0.0350809233928,0.114394649352,30.3278703971,"test",290483.333333,-0.113546388204,0.806136025671,0.886453611796,55014951,56718249.3,1.01560939752,1550146829,-0.0398168257637,380732.646342,258117.353658,-0.00503488304315,6920560,6572500,46826195,-7484356,-11988896,-58503765,452213,5109083,10427936,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,-0.0117332283291,-0.0557611243858,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-14T00:00:00.000+09:00",250500,270000,240000,268000,75341354,0.0407766990291,-0.0790378006873,-0.218658892128,42.1051069306,291959.434192,303185.280215,-11225.8460234,-2766.02512849,-8459.82089487,315675,305650,29495.4349074,0.0649028335183,0.406672807946,1.228790186,,,,,"2026-07-15T06:50:03.000+09:00",592143,62209,0,0.0205223880597,-0.0298507462687,-0.0373134328358,0,-0.0271844660194,0.116504854369,-0.151025580106,-0.123180107967,-0.0418874851618,-0.0103209892854,-0.0315664958764,0.110057592938,30.6362819914,"test",291416.666667,-0.0803545896483,0.848974419894,0.919645410352,58146948.4,58679233.25,1.28395259834,1625488183,-0.00506749464045,379863.219324,251486.780676,0.128631230917,-6809830,6015337,50054262,1050907,-9435716,-60612852,5917896,3267925,9084373,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,0.0334459346464,0.060017091343,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-15T00:00:00.000+09:00",273000,284500,272500,273500,44219975,0.0205223880597,0.0243445692884,-0.202623906706,43.4983460917,289119.521239,300986.37057,-11866.8493304,-4586.18996887,-7280.65936151,312200,306670,28567.1895569,0.0652161028857,0.419015095193,-1.14927175883,,,,,"2026-07-16T06:50:03.000+09:00",-172927,1192892,0,-0.073126142596,-0.0018281535649,-0.0383912248629,0,0.0186567164179,0.044776119403,-0.123959000641,-0.108161867806,-0.0433888458149,-0.0167685190818,-0.0266203267331,0.104450418855,30.1237440689,"test",292350,-0.0644775098341,0.876040999359,0.935522490166,53542522,59105023.15,0.748159338129,1669708158,0.032376978267,377608.25636,246791.74364,0.20416578767,-3304897,6823897,52624966,2054493,-6979585,-59219578,1610072,281379,5166382,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0418358737027,-0.0374510296295,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-16T00:00:00.000+09:00",269000,269000,251000,253500,44712225,-0.073126142596,-0.102654867257,-0.302613480055,39.7520906989,283639.594895,297468.861639,-13829.2667438,-6434.80532385,-7394.46141994,306700,307140,28133.8188743,0.0646295814646,0.428607832998,-1.02612472592,,,,,"2026-07-20T06:50:03.000+09:00",-290777,-314223,0,-0.00788954635108,-0.00394477317554,0.0828402366864,0,-0.0164533820841,0.0658135283364,-0.173459406586,-0.174643485056,-0.0545533204883,-0.0253838474314,-0.029169473057,0.110981534021,30.0588766141,"test",292941.666667,-0.134640002276,0.826540593414,0.865359997724,51730746,58386605.7,0.765795929802,1624995933,-0.0561087232375,372427.01119,240972.98881,0.095295761692,-7360290,-10194525,46272193,1457558,1396052,-58286293,6311161,9272625,10661177,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,-0.00945454805366,-0.0278058624036,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-20T00:00:00.000+09:00",245500,257500,238500,251500,46689105,-0.00788954635108,-0.122164048866,-0.28245363766,39.3867821621,278695.041834,294063.760776,-15368.7189424,-8221.58804756,-7147.13089484,301750,306690,27481.4032404,0.0644829807544,0.442031176307,-0.793171493951,,,,,"2026-07-21T06:50:03.000+09:00",184738,2152737,0,0.0477137176938,0.013916500994,0.0477137176938,1,-0.0315581854043,0.0749506903353,-0.166528583264,-0.179953699175,-0.0611082264112,-0.0326902109247,-0.0284180154865,0.109269993004,30.0942196663,"test",293541.666667,-0.143222143364,0.833471416736,0.856777856636,53713249.2,56868375.35,0.82100296892,1578306828,-0.0309094033227,368441.453725,235058.546275,0.123265072261,-4920945,-12104774,43215843,2161025,4823160,-53730384,3019577,7756915,9098124,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0367296953579,0.0454040483145,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-21T00:00:00.000+09:00",249000,264000,243000,263500,36698805,0.0477137176938,0.0233009708738,-0.260869565217,42.7842206197,276357.34309,291799.778497,-15442.4354064,-9665.75751932,-5776.67788704,297100,306550,27018.4458661,0.0655649551176,0.42863585653,-1.46746057652,,,,,"2026-07-22T06:50:03.000+09:00",390336,2317001,0,-0.0132827324478,-0.172675521822,-0.022770398482,0,-0.00994035785288,0.0834990059642,-0.113093234601,-0.140433860708,-0.0586050679558,-0.0366821917242,-0.0219228762317,0.102536796456,29.9000633982,"test",294250,-0.104502973662,0.886906765399,0.895497026338,49532292.8,56367295,0.651065569139,1615005633,-0.040073732472,360773.856488,233426.143512,0.236155450184,-1566020,-1662683,55195717,682303,1187074,-58774591,726338,555504,1613243,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,0.0121596353737,0.0427780152233,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-22T00:00:00.000+09:00",269000,276000,259000,260000,40001439,-0.0132827324478,-0.0298507462687,-0.162640901771,42.0440023643,273840.828769,289444.239349,-15603.41058,-10853.2881315,-4750.12244858,294575,306220,26302.8425899,0.0599156959051,0.443565631999,-1.11845255606,,,,,"2026-07-23T06:50:03.000+09:00",-10588,-29542,0,0.05,-0.176923076923,0.05,0,0.0208728652751,0.0645161290323,-0.117372485785,-0.150937234668,-0.0600131176156,-0.0417434158903,-0.0182697017253,0.101164779192,29.9728628964,"test",294958.333333,-0.11851956491,0.882627514215,0.88148043509,42464309.8,54522757.8,0.733664998141,1575004194,-0.00759885810472,359906.673023,229243.326977,0.235388683619,6067745,2683050,49577964,778298,1123443,-54028776,-7407729,-4053000,2269399,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.020655341907,-0.0102960332151,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-23T00:00:00.000+09:00",265000,273000,257000,273000,29117852,0.05,-0.0018281535649,-0.19587628866,45.7952319756,273711.470497,288226.147545,-14514.6770485,-11585.5659149,-2929.11113366,291250,305970,25566.9252621,0.0569521924326,0.429579903741,-1.83592468024,,,,,"2026-07-24T06:50:03.000+09:00",-50509,722193,0,-0.0750915750916,-0.217948717949,-0.010989010989,0,0.0192307692308,0.0615384615385,-0.062660944206,-0.10775566232,-0.0531673151961,-0.0424379703842,-0.010729344812,0.0936517408867,29.704089089,"test",295800,-0.0770791075051,0.937339055794,0.922920892495,39443885.2,51828427.9,0.5618123717,1604122046,-0.0599794500037,353807.573482,228692.426518,0.354134367878,2675500,-6124377,41879321,1724775,4493442,-49296240,-4693419,1453424,5551514,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,0.00598658369743,-0.00217750203038,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-24T00:00:00.000+09:00",268000,269500,247000,252500,41226962,-0.0750915750916,-0.00394477317554,-0.297635605007,41.2599983845,270448.167343,285579.766246,-15131.5989022,-12294.7725124,-2836.82638988,285900,305570,25597.8591719,0.0564261260183,0.393717864242,-0.772320595074,,,,,"2026-07-27T06:50:04.000+09:00",-565908,-2089531,0,0.00990099009901,0.0257425742574,0.0138613861386,1,-0.018315018315,0.0824175824176,-0.116824064358,-0.173675426253,-0.0599271243653,-0.0486921683658,-0.0112349559995,0.101377660087,29.9737695455,"test",296358.333333,-0.147990889408,0.883175935642,0.852009110592,38746832.6,50643691.15,0.814059186126,1562895084,-0.166182072414,342181.968693,229618.031307,0.203279746823,-6615969,-918362,29631178,8270611,8000127,-39703578,-1534218,-7289875,8635872,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,-0.0178453728819,-0.0218699321296,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-27T00:00:00.000+09:00",255000,260000,246000,255000,34401475,0.00990099009901,0.013916500994,-0.247787610619,42.0141732971,268071.526214,283314.598375,-15243.0721619,-12884.4324423,-2358.63971966,281700,304940,24769.4406597,0.0558693318706,0.370559421998,-1.20983580817,,,,,"2026-07-28T06:50:04.000+09:00",90268,-3274355,0,-0.145098039216,-0.0843137254902,0.0235294117647,0,0.00990099009901,0.0554455445545,-0.0947816826411,-0.163769921952,-0.0597767535762,-0.0505271860481,-0.00924956752808,0.0971350614104,29.8026288235,"test",296858.333333,-0.141004407265,0.905218317359,0.858995592735,36289306.6,49017209.25,0.701824431182,1597296559,-0.0683320042338,333893.294588,229506.705412,0.244220017049,-9205578,-1601583,30171037,9654465,8616883,-36508068,-142307,-7214884,4729424,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,0.000166466243224,-0.0123384581916,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-28T00:00:00.000+09:00",243000,247000,216000,218000,67667580,-0.145098039216,-0.172675521822,-0.329230769231,34.8770353921,260368.214488,278476.479977,-18108.2654889,-13929.1990516,-4179.06643731,276350,303440,25785.909184,0.0627026258104,0.399438982247,1.41788751766,,,,,"2026-07-29T06:50:04.000+09:00",505192,-5252202,0,-0.0183486238532,0.110091743119,0.190366972477,1,-0.0470588235294,0.121568627451,-0.211145286774,-0.281571315581,-0.0830654380225,-0.0638954084936,-0.0191700295289,0.118283987082,30.3223680876,"test",296825,-0.265560515455,0.788854713226,0.734439484545,42483061.6,49661873.8,1.36256598518,1529628979,-0.0804260571416,331542.481372,221157.518628,-0.0286046083587,3517183,-1041174,39260485,2731760,6542899,-38192487,-6278955,-5551869,-2674150,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,-0.0367325727612,-0.067946665108,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-29T00:00:00.000+09:00",218000,234000,189200,214000,116380656,-0.0183486238532,-0.176923076923,-0.357357357357,34.2006326549,253234.643029,273700.444423,-20465.8013948,-15236.5195202,-5229.28187455,270400,302250,27144.058528,0.0619462931039,0.407829532217,3.28246449195,,,,,"2026-07-30T06:50:04.000+09:00",499090,-2645711,0,-0.00233644859813,0.130841121495,0.247663551402,1,0,0.205504587156,-0.208579881657,-0.291976840364,-0.0956345859569,-0.0711986893469,-0.0244358966101,0.12684139499,30.8461081879,"test",296616.666667,-0.278530089341,0.791420118343,0.721469910659,57758905,53204171.45,2.18743479746,1413248323,-0.227235502791,325538.552756,215261.447244,-0.0114388860533,8618678,1632571,31691820,-5275256,1946573,-34243397,-3499238,-3381384,1435514,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0414854305257,0.0428116793274,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-30T00:00:00.000+09:00",204000,226000,202000,213500,81409543,-0.00233644859813,-0.217948717949,-0.324367088608,34.1115768392,247121.621024,269241.152244,-22119.5312197,-16613.1218601,-5506.40935956,265275,300890,26919.4829188,0.0616298288622,0.424274809993,1.31197014399,,,,,"2026-07-31T06:50:04.000+09:00",-246553,309240,0,0.213114754098,0.0772833723653,0.201405152225,1,-0.0467289719626,0.11214953271,-0.195174818584,-0.29043836618,-0.103604361685,-0.0778132171434,-0.0257911445412,0.126086571048,30.4863951716,"test",296466.666667,-0.279851585338,0.804825181416,0.720148414662,68217243.2,55136495.4,1.47650920519,1331838780,-0.254317952171,321549.750111,209000.249889,0.0399801873991,19155477,14878394,30043716,-15016204,-8124096,-28440935,-3969847,-6491312,-1985288,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.00996746223736,0.0246750803449,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-31T00:00:00.000+09:00",225500,267000,224000,259000,115963226,0.213114754098,0.0257425742574,-0.10843373494,47.5069798054,248949.063944,268482.548374,-19533.4844304,-17197.1943742,-2336.29005623,263700,300600,28818.0912818,0.0777197955621,0.418004414856,2.44734624203,,,,,"2026-08-03T06:50:04.000+09:00",-1130146,6097416,0,-0.0984555984556,-0.0926640926641,-0.003861003861,0,0.056206088993,0.201405152225,-0.0178232840349,-0.138389886893,-0.0754188588047,-0.0663984338771,-0.00902042492753,0.111266761706,31.0333670223,"test",296950,-0.12779929281,0.982176715965,0.87220070719,83164496,57486037.25,2.01724160418,1447802006,-0.0830709521554,318813.882099,208586.117901,0.457361014857,4875583,10450378,24491429,-12473564,-14201276,-27928658,7671099,3653448,2756902,,,,,,,,,,,,,,,0.179114910719,0.116287726046,0.0339998433796,0.0968270280523,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-03T00:00:00.000+09:00",259000,259000,231500,233500,53024396,-0.0984555984556,-0.0843137254902,-0.257551669316,42.3147711991,246572.284875,265891.248494,-19318.9636191,-17621.5482232,-1697.41539593,259650,299660,28723.9419045,0.0777937831873,0.395636498726,-0.177468787489,,,,,"2026-08-04T06:50:04.000+09:00",-112384,-3772324,0,0.0364025695931,-0.00856531049251,0.0920770877944,0,0,0.106177606178,-0.100712497593,-0.220783554695,-0.0827364608955,-0.075467015945,-0.00726944495047,0.12301474049,30.1472000236,"test",296275,-0.211880853936,0.899287502407,0.788119146064,86889080.2,57268373.45,0.925893172892,1394777610,-0.179776770838,311013.508447,208286.491553,0.245441843922,427508,11265657,16463645,-7250707,-14958599,-21694451,6982375,3743298,4720955,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,-0.0472081475614,-0.122894300245,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-04T00:00:00.000+09:00",239000,246500,227500,242000,53946799,0.0364025695931,0.110091743119,-0.24375,44.4925290115,245868.856433,264121.526384,-18252.6699508,-17747.7725687,-504.897382076,255750,298600,28029.3746256,0.078257805004,0.341879533346,-0.162191404167,,,,,"2026-08-05T06:50:04.000+09:00",-163130,-1158385,0,0,-0.00413223140496,0.0268595041322,0,0.0235546038544,0.0813704496788,-0.0537634408602,-0.189551239116,-0.0754242559949,-0.0733379031764,-0.0020863528185,0.115823862089,30.2002019203,"test",295800,-0.181879648411,0.94623655914,0.818120351589,84144924,57793807.35,0.933435630453,1448724409,-0.169050799696,299467.845327,212032.154673,0.342741563573,-20467790,-9106579,-5237936,9876016,-979840,-5238763,10439373,10227016,10339734,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.0201819046258,-0.022416173202,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-05T00:00:00.000+09:00",250000,254500,240000,242000,43358171,0,0.130841121495,-0.168384879725,44.4925290115,245273.647751,262482.8948,-17209.2470488,-17640.0674647,430.820415926,253300,297580,27062.9907238,0.0761023941656,0.323297067756,-0.569377661232,,,,,"2026-08-06T06:50:04.000+09:00",6729,288506,0,-0.0495867768595,0.0661157024793,0.0247933884298,1,0.0330578512397,0.0599173553719,-0.0446111330438,-0.186773304658,-0.0711125911106,-0.0728928407632,0.00178024965259,0.111830540181,29.9816987376,"test",295225,-0.180286222373,0.955388866956,0.819713777627,69540427,56977647.55,0.760968078964,1448724409,-0.11909970474,294245.573631,212354.426369,0.362011946618,-1251084,580616,10911574,5648205,-3277815,-9643515,-4176851,2975835,-1190624,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0376335715802,-0.0241699969259,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-06T00:00:00.000+09:00",241500,246000,228000,230000,41331393,-0.0495867768595,0.0772833723653,-0.138576779026,41.9024328588,242923.855789,260076.754444,-17152.8986549,-17542.6337027,389.735047819,251450,296130,26415.6342435,0.0747833146466,0.331199083739,-0.597191701701,,,,,"2026-08-07T06:50:04.000+09:00",244852,-112655,0,0.0217391304348,0.14347826087,0.117391304348,1,-0.00206611570248,0.0743801652893,-0.0853052296679,-0.22331408503,-0.0745778202388,-0.0762723204467,0.00169450020791,0.114850583667,29.8829674782,"test",294300,-0.218484539585,0.914694770332,0.781515460415,61524797,55682111.85,0.742274163583,1407393016,-0.0986041139171,293090.004803,209809.995197,0.242435188211,3770464,-4119356,11458558,4811470,4869075,-5741164,-8677414,-964269,-5720778,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,-0.0038353211727,-0.0521881100428,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-07T00:00:00.000+09:00",231000,239500,229000,235000,34134783,0.0217391304348,-0.0926640926641,-0.16814159292,43.3814094165,241704.801052,258219.217078,-16514.4160255,-17336.9901673,822.574141795,249075,294560,25278.8032261,0.0736705018367,0.318429129464,-0.83991608469,,,,,"2026-08-10T06:50:04.000+09:00",118988,-1121707,0,-0.0148936170213,0.168085106383,0.146808510638,1,0.00434782608696,0.045652173913,-0.0565090836094,-0.202199891363,-0.0702741107468,-0.0737744262438,0.003500315497,0.10756937543,29.7131682448,"test",293675,-0.199795692517,0.943490916391,0.800204307483,45159108.4,54700295.75,0.624032878287,1441527799,-0.118322969031,288731.367711,209418.632289,0.322537957804,14983707,1001545,339036,-1821724,9672000,4866903,-13171710,-10615793,-4979595,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0277124039666,0.0253066831685,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-10T00:00:00.000+09:00",234500,238500,228500,231500,26798412,-0.0148936170213,-0.00856531049251,-0.191972076789,42.5645743715,240134.83166,256240.015813,-16105.1841532,-17090.6289645,985.444811313,246325,293280,24187.4601385,0.0735350212962,0.295440484559,-1.09863655536,,,,,"2026-08-11T06:50:04.000+09:00",239878,-3533237,0,0.0410367170626,0.138228941685,0.17494600432,1,-0.00212765957447,0.0425531914894,-0.0601847153151,-0.210651936716,-0.0695688300352,-0.0738256110776,0.00425678104239,0.104481469281,29.4561883425,"test",292758.333333,-0.209245395804,0.939815284685,0.790754604196,39913911.6,54201386.9,0.494422994184,1414729387,-0.178059123613,282712.18868,209937.81132,0.296288191834,6411028,6564136,4123436,1029375,5002267,3483711,-7726791,-11733331,-7448002,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,-0.0214268495893,-0.0845722640087,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-11T00:00:00.000+09:00",230000,243000,224000,241000,39743483,0.0410367170626,-0.00413223140496,-0.0640776699029,45.5608534179,240267.934481,255111.125753,-14843.1912714,-16641.1414258,1797.95015448,245500,291730,23816.9272715,0.0710065130068,0.293957125094,-0.539918453063,,,,,"2026-08-12T06:50:04.000+09:00",-7730,1134428,0,0.0705394190871,0.0684647302905,0.109958506224,1,-0.00647948164147,0.0820734341253,-0.0183299389002,-0.173893668803,-0.0615900052754,-0.0690503793604,0.00746037408499,0.098825424363,29.8905086484,"test",291891.666667,-0.174351214777,0.9816700611,0.825648785223,37073248.4,53308381.7,0.745539101593,1454472870,-0.0897363190824,281583.237105,209416.762895,0.437644175509,2406034,18754468,6944032,-919935,-5926876,823257,-2807058,-14210700,-8980049,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,0.0337553717202,0.0370927517976,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-12T00:00:00.000+09:00",242000,260500,241000,258000,46470122,0.0705394190871,0.0661157024793,-0.0373134328358,50.5338745782,242995.944561,255325.116438,-12329.1718766,-15778.747516,3449.57563943,245000,289790,23508.5753235,0.0721656367751,0.286413139475,-0.218928727454,,,,,"2026-08-13T06:50:04.000+09:00",-155397,-1329787,0,0.0193798449612,0.0581395348837,0.0329457364341,1,0.00414937759336,0.0809128630705,0.0530612244898,-0.109700127679,-0.0477874878936,-0.0611579361085,0.0133704482149,0.0911185090059,30.1150349903,"test",291633.333333,-0.115327465996,1.05306122449,0.884672534004,37695638.6,51864820.1,0.895985408036,1500942992,-0.120067119446,280085.609586,209914.390414,0.685261139161,8079088,10331717,15227954,-8590202,-4566407,-4774206,-1114865,-7553807,-12012356,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,0.0337402864694,0.0692921002398,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-13T00:00:00.000+09:00",265000,271000,260500,263000,54998176,0.0193798449612,0.14347826087,-0.0383912248629,51.9248996713,246073.491552,255893.626331,-9820.13477947,-14587.0249687,4766.89018922,244475,287800,22757.9628004,0.0721503280344,0.27527465441,0.105525095172,,,,,"2026-08-14T06:50:04.000+09:00",11246,-4280262,0,0.0437262357414,0.0266159695817,-0.00380228136882,1,0.0271317829457,0.0406976744186,0.0757746190817,-0.08617095205,-0.0373389155113,-0.055463973265,0.0181250577537,0.0865321779484,30.3027198902,"test",291325,-0.0972281815841,1.07577461908,0.902771818416,40428995.2,52403730.15,1.04950880104,1555941168,-0.108548561023,278123.885568,210826.114432,0.77526914617,-581512,2212160,6846821,-1894720,-1703923,-465502,1135888,-1920029,-7922186,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0162332536063,0.0165157497708,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-14T00:00:00.000+09:00",272500,278000,266000,274500,39062903,0.0437262357414,0.168085106383,0.0828402366864,55.0554226115,250446.800544,257271.876233,-6825.07568882,-13034.6351127,6209.55942389,245525,286450,22203.8226004,0.0706605603008,0.292778984762,-0.528572350805,,,,,"2026-08-18T06:50:04.000+09:00",-138191,-12999,0,-0.040072859745,-0.0673952641166,-0.0947176684882,0,0.0361216730038,0.0456273764259,0.11801242236,-0.0417175772386,-0.0248636637116,-0.0474850095181,0.0226213458065,0.0808882426244,30.0033903421,"test",291341.666667,-0.0578072709591,1.11801242236,0.942192729041,41414619.2,52121264.05,0.749461927142,1595004071,-0.0287712343001,281467.280117,209582.719883,0.90307682075,-7167281,-3396520,7137041,5776727,1671575,5142426,1859725,820735,-13431485,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,0.0195677466597,0.0399183483063,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-18T00:00:00.000+09:00",284500,288000,262000,263500,45511083,-0.040072859745,0.138228941685,0.0477137176938,51.594591563,252454.985076,257733.218734,-5278.23365838,-11483.3548218,6205.12116346,246125,285140,22474.9781289,0.0713315774109,0.298332858531,-0.265027504561,,,,,"2026-08-19T06:50:04.000+09:00",27380,-999691,0,-0.022770398482,-0.00948766603416,-0.0493358633776,0,0.0364298724954,0.0947176684882,0.070594210259,-0.0758925440135,-0.0200312472804,-0.0435800942006,0.0235488469202,0.0852940346449,30.1152750836,"test",291058.333333,-0.094683196381,1.07059421026,0.905316803619,45157153.4,52062362.95,0.874164759746,1549492988,-0.0276724281874,282838.587403,209411.412597,0.736629014338,-16640381,-12719692,3508518,10066313,4470531,3131082,7467074,7640058,-7564859,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.0245797485976,-0.00485629813046,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-19T00:00:00.000+09:00",257500,261500,246500,257500,45473207,-0.022770398482,0.0684647302905,-0.022770398482,49.7572907322,253231.141218,257715.943272,-4484.80205438,-10083.6442684,5598.84221397,245825,284230,22083.9082626,0.070864923053,0.29480908228,-0.286621178392,,,,,"2026-08-20T06:50:04.000+09:00",-253309,-5082635,0,0.0601941747573,0.00776699029126,-0.0155339805825,1,-0.022770398482,0.0569259962049,0.0474931353605,-0.0940435562748,-0.0174167070073,-0.0391597835664,0.0217430765591,0.0857627505343,30.0914088524,"test",290433.333333,-0.11339377941,1.04749313536,0.88660622059,46303098.2,52501083.05,0.866138455786,1504019781,-0.105698630916,282060.721326,209589.278674,0.661097938344,-15783917,-15977791,-7371076,12087597,11303609,10939792,4422918,5309947,-4225606,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0352601495811,-0.0110945413734,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-20T00:00:00.000+09:00",258000,274000,252000,273000,46036748,0.0601941747573,0.0581395348837,0.05,54.2861518718,256272.504107,258848.095622,-2575.59151502,-8582.03371769,6006.44220267,246475,283150,22077.9148153,0.0719108420601,0.305650408127,-0.27728900342,,,,,"2026-08-21T06:50:04.000+09:00",-435759,3990612,0,-0.010989010989,-0.021978021978,-0.0622710622711,0,0.00194174757282,0.0854368932039,0.107617405416,-0.0358467243511,-0.00943440115392,-0.0314360209439,0.02200161979,0.0808714828398,30.1621775793,"test",290100,-0.0589451913133,1.10761740542,0.941054808687,46216423.4,52802848.5,0.871861070147,1550056529,-0.0236234083091,284142.592172,208807.407828,0.852093118658,-8100217,-19575825,-7030921,6313648,16575425,10677776,2029101,3964701,-3994655,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,0.00125429217036,0.0402659793324,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-21T00:00:00.000+09:00",273000,285000,266000,270000,67679295,-0.010989010989,0.0266159695817,-0.010989010989,53.2850108584,258384.426552,259674.162613,-1289.73606093,-7123.57418634,5833.83812541,246325,282600,21858.063757,0.0712264935532,0.302572895995,0.540124139361,,,,,"2026-08-24T06:50:04.000+09:00",80024,211441,0,-0.0518518518519,-0.05,-0.037037037037,0,0,0.0695970695971,0.0961128590277,-0.0445859872611,-0.00477680022566,-0.0263836080975,0.0216068078719,0.0809557916927,30.5364680945,"test",289558.333333,-0.0675453996028,1.09611285903,0.932454600397,48752647.2,54730920.65,1.23658243268,1482377234,-0.111221235231,283590.634303,209059.365697,0.817651912316,5516369,-6621811,6349387,1708628,8073879,3114935,-7538314,-1034144,-10409754,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0197988315238,0.0353309595184,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-24T00:00:00.000+09:00",270000,274000,255000,256000,52391422,-0.0518518518519,-0.0673952641166,0.0138613861386,48.7653199224,258017.591698,259402.00242,-1384.41072156,-5975.74149338,4591.33077182,246500,281600,21653.9163458,0.0701419681687,0.303550220968,-0.121849095371,,,,,"2026-08-25T06:50:04.000+09:00",151713,-6652334,0,0.01953125,0.0078125,0.07421875,1,0,0.0703703703704,0.0385395537525,-0.0909090909091,-0.00540785438109,-0.0233427402085,0.0179348858274,0.0845856107258,30.2271861571,"test",288600,-0.112959112959,1.03853955375,0.887040887041,51418351,55289143.65,0.947589681107,1429985812,-0.120194728319,283912.564734,209087.435266,0.626962693783,3292617,-5517893,2537510,1602468,7129350,4271649,-5033372,-1583150,-7724760,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,-0.0206075928886,-0.0660549094372,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-25T00:00:00.000+09:00",254500,261000,245000,261000,36923430,0.01953125,-0.00948766603416,0.0235294117647,50.383967728,258476.423745,259520.372611,-1043.94886625,-4989.38296796,3945.4341017,246800,280330,21250.0651782,0.0702201413833,0.306117174752,-0.781016363818,,,,,"2026-08-26T06:50:04.000+09:00",138803,-4732749,0,-0.00574712643678,-0.0229885057471,0.0632183908046,0,-0.005859375,0.0625,0.0575364667747,-0.0689544465451,-0.00399980408526,-0.0191164098389,0.0151166057536,0.0814178742462,29.8966325532,"test",288025,-0.0938286607065,1.05753646677,0.906171339293,49700820.4,55415241.4,0.6663045954,1466909242,-0.117645717772,284574.859364,209025.140636,0.687955696446,180546,-2754898,2355203,1844040,8353152,2867351,-1854925,-5357298,-5707273,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0126953125,0.00253937708249,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-26T00:00:00.000+09:00",261500,266500,255500,259500,30448186,-0.00574712643678,0.00776699029126,0.190366972477,49.8748991367,258633.897015,259518.863529,-884.966513905,-4168.49967715,3283.53316324,248875,278690,20517.9176655,0.0614951189177,0.287070753936,-0.958783633974,,,,,"2026-08-27T06:50:04.000+09:00",31291,-2262958,0,0.028901734104,-0.0423892100193,0.104046242775,0,0.00191570881226,0.0421455938697,0.0426921145153,-0.0688578707524,-0.00341027558345,-0.0160635825709,0.0126533069874,0.0790671200983,29.6980489589,"test",287041.666667,-0.0959500653215,1.04269211452,0.904049934678,46695816.2,53554271.7,0.56854822283,1436461056,-0.086984585956,284597.366943,213152.633057,0.648716349297,4769334,13931440,7601538,-1334961,-5348679,-951786,-5133447,-10590509,-9264246,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.0154568290206,-0.00540861467954,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-27T00:00:00.000+09:00",269000,272000,262500,267000,30043325,0.028901734104,-0.021978021978,0.247663551402,52.4612440274,259920.989782,260073.021786,-152.032004071,-3365.20614253,3213.17413846,251525,277170,19945.2092608,0.0612473890133,0.260154608803,-0.9689223315,,,,,"2026-08-28T06:50:04.000+09:00",62017,222179,0,-0.0393258426966,-0.0711610486891,0.0112359550562,0,0.0366088631985,0.0366088631985,0.0615246993341,-0.0366922827146,-0.000569408254948,-0.0126037683241,0.0120343600691,0.0747011582803,29.7131550019,"test",285575,-0.0650442090519,1.06152469933,0.934955790948,43497131.6,49237405.15,0.610172792585,1466504381,0.0540808942284,284242.69399,218807.30601,0.736492828695,13281854,15864178,7200686,-12129148,-11313446,-2582243,-5006108,-8618359,-9231630,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,0.0136025585498,0.0158646182334,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-28T00:00:00.000+09:00",262500,266000,256000,256500,24004665,-0.0393258426966,-0.05,0.201405152225,48.6746662667,259394.683661,259808.353505,-413.669843899,-2774.8988828,2361.22903891,253675,275440,19306.2657422,0.0622299452852,0.218451924601,-1.17168051253,,,,,"2026-08-31T06:50:04.000+09:00",61436,-2135142,0,0.00584795321637,0.00194931773879,0.0701754385965,1,-0.0168539325843,0.0374531835206,0.0111362964423,-0.0687627069416,-0.00161274792943,-0.0108183192312,0.00920557130177,0.0752680925622,29.448642688,"test",283808.333333,-0.0962210411956,1.01113629644,0.903778958804,34762205.6,46367161.25,0.517708316681,1442499716,0.119331152713,281382.895987,225967.104013,0.550978248247,10095093,1823826,-6705181,-9916964,-3272440,7966591,-6194675,-4013659,-7932101,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,-0.0214607689231,-0.0402331428817,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-31T00:00:00.000+09:00",256000,260000,246000,258000,28001732,0.00584795321637,0.0078125,-0.003861003861,49.2383437953,259180.116944,259674.401394,-494.284449532,-2318.77599615,1824.49154662,253625,273330,18927.2467606,0.0415316772973,0.218218754235,-1.27711767902,,,,,"2026-09-01T06:50:04.000+09:00",-130931,-353104,0,-0.0116279069767,0.0445736434109,0.0445736434109,1,-0.00194931773879,0.0545808966862,0.0172498767866,-0.0560860498299,-0.00191583119973,-0.00898750386104,0.00707167266131,0.0733614215528,29.6084917873,"test",282408.333333,-0.0864292248222,1.01724987679,0.913570775178,29884267.6,41969086.55,0.66719898625,1470501448,0.0270430498564,281297.865771,225952.134229,0.579048553123,-7148201,3490622,-4422246,51465,-6899682,11573243,1379698,-4177439,-15555647,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,0.00126104050029,0.0107620167414,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-01T00:00:00.000+09:00",259500,262500,254000,255000,23436082,-0.0116279069767,-0.0229885057471,0.0920770877944,48.1005497442,258537.02203,259328.149439,-791.127408936,-2013.24627871,1222.11886977,254700,271420,18182.4434206,0.0349601330402,0.204846184479,-1.50449871184,,,,,"2026-09-02T06:50:04.000+09:00",-28177,-589206,0,-0.0254901960784,0.0666666666667,0.0764705882353,1,0.00581395348837,0.0329457364341,0.00117785630153,-0.0604966472625,-0.0031024604272,-0.00789508344591,0.00479262301871,0.0713036996885,29.4188061827,"test",281175,-0.0930914910643,1.0011778563,0.906908508936,27186798,40489670.85,0.578816313099,1447065366,0.0645692529753,280787.161593,228612.838407,0.505749954799,-7997473,7686159,-1224295,3276469,-9881017,7944933,-999082,-7762516,-17213087,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0139416831827,0.00400214971817,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-02T00:00:00.000+09:00",252500,255500,248000,248500,23922977,-0.0254901960784,-0.0423892100193,0.0268595041322,45.6397285401,256992.864794,258526.064295,-1533.19950067,-1917.2369231,384.037422426,255025,269260,17419.4117477,0.03478426146,0.200793348475,-1.31679108414,,,,,"2026-09-03T06:50:04.000+09:00",-52922,-544670,0,-0.00201207243461,0.0764587525151,0.110663983903,1,-0.00980392156863,0.0294117647059,-0.0255857268895,-0.0771002005497,-0.00616981690412,-0.00771523912716,0.00154542222304,0.0700982364092,29.4135480603,"test",280266.666667,-0.113344433873,0.97441427311,0.886655566127,25881756.2,38988479.75,0.613590915917,1423142389,-0.0328071524769,280628.661847,229421.338153,0.372576820478,-2104129,-5049637,11658480,141497,-1795982,-1767928,-3915591,-2795803,-22287065,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0144583103144,-0.00446127674814,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-08T00:00:00.000+09:00",13900,15190,12830,14690,70070033,0.162183544304,0.561105207226,1.05167597765,76.9485692174,10879.3796937,8825.10950285,2054.27019082,1541.00074232,513.269448505,9172.5,6004.3,1402.21862363,0.106929660321,1.01379461786,0.98313456996,,,,,"2026-04-09T06:51:57.000+09:00",0,2093714,0,-0.0347174948945,0.347855684139,0.521443158611,1,0.0996835443038,0.186708860759,0.601526301445,1.44657995104,0.13984140169,0.104901343929,0.0349400577607,0.0954539566799,27.6599280405,"test",5521.25,1.66062938646,1.60152630144,2.66062938646,74649326,42032115.65,1.66705938819,1465774982,0.481324665369,13822.0155662,4522.98443384,1.09334138379,864876,-2750643,98334,387433,3211879,5560557,-475908,-858609,-6168336,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,0.0934710571797,0.110945517045,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-09T00:00:00.000+09:00",14650,14910,13750,14180,26875823,-0.0347174948945,0.401185770751,0.848761408083,73.5629165391,11387.1674331,9221.7680582,2165.39937491,1665.88046884,499.518906076,9498,6228,1384.91729337,0.107962339205,1.06868916055,-0.453649278267,,,,,"2026-04-10T06:51:51.000+09:00",0,-2862408,0,0.25317348378,0.0592383638928,0.971086036671,1,-0.00272294077604,0.0789652825051,0.492945883344,1.27681438664,0.15270799541,0.117480992161,0.0352270032494,0.0976669459358,26.6663254673,"test",5702.08333333,1.48681037632,1.49294588334,2.48681037632,58741612.4,38314637.1,0.701450543035,1438899159,0.360855124738,14573.2048235,4422.79517655,0.961262171958,1281279,-1610055,10139972,-195074,2661859,-1717027,-1003602,-1156331,-8743953,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,-0.0186540517015,-0.0220093240453,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-10T00:00:00.000+09:00",14490,18340,14490,17770,87958376,0.25317348378,0.394819466248,1.40135135135,80.1752931877,12369.1416742,9854.97042426,2514.17124991,1835.53862505,678.632624861,10016.5,6523.3,1583.1374867,0.116347529325,1.22251885398,1.72654595021,,,,,"2026-04-13T06:51:51.000+09:00",0,6811643,0,0.118176702307,-0.12324141812,0.637591446258,0,0.0218617771509,0.271509167842,0.774072779913,1.72408136986,0.141484032072,0.103294238889,0.0381897931829,0.0890904607034,28.0776411817,"test",5946.66666667,1.98822869955,1.77407277991,2.98822869955,61070932,40581708.35,2.16743896638,1526857535,0.501575717918,16139.1800504,3893.81994956,1.13317860284,2909419,-838209,9561395,-2583132,2283418,-1170211,-138425,-440471,-8662558,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.239179046249,0.236788725416,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-13T00:00:00.000+09:00",17810,21300,17810,19870,57850038,0.118176702307,0.462104488595,1.73314993122,82.8737520319,13523.1198781,10596.8244669,2926.29541124,2053.68998229,872.605428949,10646.5,6861,1722.19909479,0.116110397026,1.37800759329,0.561744101253,,,,,"2026-04-14T06:52:01.000+09:00",0,-3025998,0,0.0140915953699,-0.235530951183,0.245596376447,0,0.00225098480585,0.196398424311,0.86634105105,1.89607928873,0.147272038814,0.103356315163,0.0439157236512,0.0866733313937,27.770331004,"test",6225.16666667,2.19188241279,1.86634105105,3.19188241279,55268042.6,42597257.15,1.35806955355,1584707573,0.566333518026,17981.978921,3311.02107903,1.12869105749,1134427,2179820,8355760,-946171,-1801463,-1354566,42103,-330094,-7313110,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.126753441508,0.112498365027,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-14T00:00:00.000+09:00",21650,22000,18100,20150,49906155,0.0140915953699,0.59414556962,1.79085872576,83.2020652258,14542.6398969,11304.467099,3238.17279791,2290.58654541,947.586252492,11293,7197.5,1877.75630231,0.115615625203,1.458826592,0.22988862553,,,,,"2026-04-15T06:52:01.000+09:00",0,-265546,0,-0.0173697270471,-0.220843672457,0.228287841191,0,0.0895822848515,0.196275792652,0.784291153812,1.79958318861,0.16070336466,0.113676751633,0.0470266130269,0.0931888983775,27.6366144672,"test",6510.66666667,2.09492115503,1.78429115381,3.09492115503,58532085,43704728.65,1.14189371589,1634613728,0.640832224913,19530.2643517,3055.73564829,1.03761780743,-5760073,-911683,-1601680,5253731,1434832,8185541,573064,-232203,-6615801,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0133038961582,-0.0059476830706,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-15T00:00:00.000+09:00",21000,21050,19000,19800,26252382,-0.0173697270471,0.347855684139,1.81650071124,81.108966693,15351.4645281,11933.7658324,3417.69869574,2516.00897548,901.689720265,11931.5,7516.7,1890.05942357,0.115302309301,1.47147263045,-0.667618383169,,,,,"2026-04-16T06:52:01.000+09:00",0,-710006,0,-0.241414141414,-0.231313131313,0.161616161616,0,0.0421836228288,0.101736972705,0.659472824037,1.63413466016,0.17261104524,0.127071160378,0.0455398848619,0.095457546645,26.9767045024,"test",6790,1.91605301915,1.65947282404,2.91605301915,49768554.8,44069036.95,0.595710363033,1608361346,0.627267853195,20709.9378451,3153.06215492,0.94817199477,-499581,-2202666,1505547,973102,2869087,4773189,-343046,-307609,-6177199,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.0380877531039,-0.0446008034546,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-16T00:00:00.000+09:00",19780,19780,14650,15020,71057358,-0.241414141414,0.0592383638928,1.03247631935,59.2036850236,15300.4699853,12162.3757707,3138.09421461,2640.42602331,497.668191306,12313,7747.9,2122.91232189,0.132655208114,1.39974216424,0.916628282828,,,,,"2026-04-17T06:52:00.000+09:00",0,609361,0,0.0372836218375,-0.0466045272969,0.537949400799,0,-0.0010101010101,0.259090909091,0.219848940145,0.938589811433,0.208927710693,0.175794009541,0.0331337011522,0.141339036078,27.6961358933,"test",6990.33333333,1.14868151256,1.21984894014,2.14868151256,58604861.8,46380729.25,1.53204486322,1537303988,0.492640953894,20930.5126342,3695.48736583,0.65706388345,-2505597,-1607056,234062,3734252,2127863,4605174,-978179,-304671,-4624153,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.263520754191,-0.250560033139,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-17T00:00:00.000+09:00",15230,17320,15030,15580,48916992,0.0372836218375,-0.12324141812,1.09408602151,60.5479783716,15343.474603,12415.5331211,2927.94148194,2697.92911503,230.012366903,12720,7995.6,2135.56144175,0.132386213129,1.3247203866,0.0338763089877,,,,,"2026-04-20T06:52:00.000+09:00",0,-309549,0,-0.0250320924262,-0.142490372272,0.383183568678,0,0.0139813581891,0.152463382157,0.224842767296,0.948571714443,0.18792949178,0.173166181966,0.0147633098141,0.137070695876,27.3593786982,"test",7199.25,1.16411431746,1.2248427673,2.16411431746,50796585,48036487.15,1.01832991757,1586220980,0.510128988481,21145.2216588,4294.77834119,0.669728472189,5519031,1697929,585165,-3839016,178948,3728942,-1548623,-1642401,-4221810,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0427654281192,0.0312043592598,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-20T00:00:00.000+09:00",15600,16520,14540,15190,21498240,-0.0250320924262,-0.235530951183,1.06666666667,59.0877137511,15319.8631256,12621.0491862,2698.81393945,2698.10607992,0.707859530709,13112,8231.7,2124.4499102,0.132700416821,1.23750868311,-1.01846044257,,,,,"2026-04-21T06:52:00.000+09:00",0,258537,0,0.0335747202107,0.0546412113232,0.507570770244,1,0.0012836970475,0.127086007702,0.158480780964,0.845305343975,0.177670437093,0.177623836729,4.6600364102e-05,0.139858453601,26.5118742249,"test",7398.5,1.05311887545,1.15848078096,2.05311887545,43526225.4,48003575.2,0.447846642889,1564722740,0.5111643549,21225.1069264,4998.89307355,0.628064378963,2927049,-410044,1803323,-151420,3663838,3605438,-2591357,-2941069,-5175758,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.029420069015,-0.0291430629913,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-21T00:00:00.000+09:00",15380,15870,14020,15700,35801311,0.0335747202107,-0.220843672457,0.90303030303,60.4316243845,15378.3457217,12849.1196168,2529.22610485,2664.3300849,-135.103980051,13484.5,8477.2,2104.84634518,0.131532245044,1.16672246416,-0.469274676978,,,,,"2026-04-22T06:52:00.000+09:00",0,625993,0,-0.0305732484076,-0.0388535031847,0.471337579618,0,0.0125082290981,0.121790651745,0.164299751567,0.852026612561,0.161097204131,0.169702553179,-0.00860534904782,0.13406664619,27.0549110622,"test",7608.91666667,1.06336863548,1.16429975157,2.06336863548,40705256.6,48012222.45,0.745670772422,1600524051,0.511252396732,21350.8345339,5618.16546605,0.640821623492,2648095,6801112,464440,-417640,-3543508,4561724,-2256031,-3133766,-4880634,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,0.0063392243423,0.030016819202,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-22T00:00:00.000+09:00",15700,16000,14700,15220,22026999,-0.0305732484076,-0.231313131313,0.659760087241,58.484415513,15353.9848414,13024.7403859,2329.24445547,2597.31295902,-268.068503545,13787,8718.8,2047.35732053,0.131372044891,1.10850879076,-0.940575376774,,,,,"2026-04-23T06:52:00.000+09:00",0,-801014,0,-0.0591327201051,-0.00985545335085,0.596583442838,0,0,0.0828025477707,0.103938492783,0.745653071524,0.153038400491,0.170651311368,-0.0176129108768,0.134517563767,26.5381451176,"test",7811.58333333,0.94838861093,1.10393849278,1.94838861093,39860180,47048204.9,0.468179371494,1578497052,0.454420022941,21428.5053491,6145.49465092,0.593764247654,1138903,3336413,-159590,457058,-337096,5054483,-1758693,-3058048,-4922609,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.035184681192,-0.0323458920215,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-23T00:00:00.000+09:00",15450,15480,14250,14320,14619094,-0.0591327201051,-0.0466045272969,0.539784946237,54.9116947454,15194.9102504,13120.6855425,2074.22470789,2492.69530879,-418.470600903,14038,8942.7,1988.97465478,0.132886728012,1.04859387866,-1.20589712725,,,,,"2026-04-24T06:52:00.000+09:00",0,-2023790,0,-0.0670391061453,0.0579608938547,0.941340782123,1,0.015111695138,0.080814717477,0.0200883316712,0.601306093238,0.144848094126,0.174070901452,-0.0292228073256,0.138894878127,26.067251481,"test",8000.33333333,0.789925419774,1.02008833167,1.78992541977,28572527.2,46902214.75,0.311693042171,1563877958,0.421552519543,21398.0804343,6677.91956566,0.519157399332,-271023,1824530,-818079,159187,88773,5336611,-462111,-2425001,-4894331,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0681512042581,-0.0533670062065,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-24T00:00:00.000+09:00",14460,14880,13210,13360,21875887,-0.0670391061453,-0.142490372272,0.436559139785,51.3110271057,14912.6163657,13138.4125394,1774.20382636,2348.9970123,-574.793185946,14241,9145.9,1966.19075086,0.134444837951,0.989158873387,-0.931343214542,,,,,"2026-04-27T06:52:00.000+09:00",0,-2314414,0,0.199101796407,0.324850299401,1.06586826347,1,0.00977653631285,0.116620111732,-0.0618636331718,0.460763839535,0.132799687602,0.175823129663,-0.0430234420618,0.147169966382,26.4009159851,"test",8172.91666667,0.634667346419,0.938136366828,1.63466734642,23164306.2,46851822.85,0.466916454244,1542002071,0.398660101439,21284.305758,7197.69424205,0.437458344826,130103,1412184,510597,-57548,237960,4143193,-382197,-1967340,-4837853,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,-0.0670113103946,-0.0921857880265,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-27T00:00:00.000+09:00",13430,16580,13420,16020,64761987,0.199101796407,0.0546412113232,0.946537059538,59.278752367,15082.9830787,13351.8634624,1731.11961631,2225.42153311,-494.301916794,14630.5,9403.5,2055.74855437,0.135287258489,0.890213140856,0.595881360236,,,,,"2026-04-28T06:52:00.000+09:00",0,4924107,0,-0.0580524344569,0.140449438202,0.451310861423,1,0.00523952095808,0.236526946108,0.0949728307303,0.703620992184,0.108059901143,0.138915201817,-0.0308553006738,0.128323879799,27.6678225894,"test",8390.16666667,0.909378041755,1.09497283073,1.90937804176,31817055.6,49014297.4,1.32128767391,1606764058,0.469081019613,21142.6316786,8118.36832136,0.606685496284,2267506,2676870,2971053,-2284013,-2469689,1761966,-196069,-662760,-5016264,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,0.177574933384,0.180544513047,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-28T00:00:00.000+09:00",16140,16180,14600,15090,23733328,-0.0580524344569,-0.0388535031847,1.08425414365,55.838252458,15084.0626051,13480.614317,1603.44828803,2101.02688409,-497.578596062,15023,9636.9,2021.76651478,0.132183735994,0.740154830855,-0.961395019816,,,,,"2026-04-29T06:52:00.000+09:00",0,-4295370,0,-0.00132538104705,0.444665341286,0.504307488403,1,0.00749063670412,0.0986267166042,0.00445982826333,0.565856240077,0.106258998544,0.139233060576,-0.032974062032,0.133980551012,26.6041784148,"test",8586.25,0.757461056922,1.00445982826,1.75746105692,29403459,49079239.7,0.483571631204,1583030730,0.46713711215,20582.673012,9463.32698803,0.506025534223,5306957,4483392,5100067,-4920078,-4413665,-436186,-173309,-342279,-4799500,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.0619813659962,-0.0494077004048,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-29T00:00:00.000+09:00",14500,15660,14460,15070,22296291,-0.00132538104705,-0.00985545335085,0.601487778959,55.763297102,15081.8991274,13598.3465898,1483.55253751,1977.53201477,-493.979477261,15306,9871.8,1963.06890658,0.118877425097,0.643979695412,-0.973502737487,,,,,"2026-04-30T06:52:00.000+09:00",0,-1457858,0,0.00530856005309,0.483078964831,0.36695421367,1,-0.039098740888,0.0795228628231,-0.015418790017,0.526570635548,0.0984440967162,0.131223093217,-0.0327789965004,0.130263364736,26.5403921914,"test",8773.41666667,0.71768885174,0.984581209983,1.71768885174,29457317.4,48433844.55,0.46034526491,1560734439,0.414002031767,20234.376609,10377.623391,0.476057024582,-579923,-306642,-1923538,370296,151198,5895068,25133,-183514,-4407780,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.00883627545785,-0.00517539503214,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-30T00:00:00.000+09:00",15280,16250,14890,15150,32623360,0.00530856005309,0.0579608938547,0.497035573123,56.0176251181,15092.3761847,13713.2838795,1379.0923052,1857.84407286,-478.751767658,15557.5,10105.8,1919.99255611,0.118539756788,0.555350744784,-0.516057220192,,,,,"2026-05-04T06:52:00.000+09:00",0,-1835924,0,0.168316831683,0.844884488449,0.273927392739,1,0.0139349701393,0.0902455209025,-0.0261931544271,0.499139108235,0.0910291950628,0.122629971806,-0.0316007767431,0.126732181921,26.9262949651,"test",8968.25,0.689292782873,0.973806845573,1.68929278287,33058170.6,44744293,0.729106614781,1593357799,0.365681462438,19877.434606,11237.565394,0.452834934187,1684385,4632278,3239697,-1756229,-4385105,493390,20010,-180639,-4066642,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.0190630624369,0.0281807348355,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-04T00:00:00.000+09:00",15490,18200,15490,17700,83718327,0.168316831683,0.324850299401,0.389324960754,63.2670302573,15493.5490794,14008.5961847,1484.95289464,1783.26583722,-298.312942574,15805.5,10388.3,2000.70737353,0.111097921989,0.533058257005,1.6061853719,,,,,"2026-05-06T06:52:00.000+09:00",0,3877006,0,0.0322033898305,0.64406779661,0.146892655367,1,0.0224422442244,0.178877887789,0.119863338711,0.703839896807,0.0838956437651,0.100749482329,-0.0168538385635,0.113034314889,28.0242883906,"test",9210,0.921824104235,1.11986333871,1.92182410423,45426658.6,45114620.45,1.85568062338,1677076126,0.370888323632,20018.1261405,11592.8738595,0.724859735566,707866,5061155,7333059,-965195,-5321312,-2620986,34228,74146,-3976066,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,0.117077755902,0.150377468241,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-06T00:00:00.000+09:00",18470,19280,17700,18270,43365684,0.0322033898305,0.140449438202,0.344370860927,64.6688768724,15920.6953748,14324.2557266,1596.43964825,1745.90059942,-149.460951171,16039.5,10671.5,1970.65684685,0.11066748939,0.525489227223,0.0193254557751,,,,,"2026-05-07T06:52:00.000+09:00",0,-931798,0,0.193212917351,0.354679802956,-0.0103995621237,1,0.0435028248588,0.0892655367232,0.139062938371,0.712036733355,0.0873803857829,0.0955610618185,-0.00818067603561,0.10786299107,27.3981946444,"test",9458.08333333,0.931681013595,1.13906293837,1.9316810136,41147398,42939680.4,1.00992097743,1720441810,0.339023154443,20253.79223,11825.20777,0.764635184066,7457649,4883501,9330147,-7381224,-4946013,-5553327,-10115,2440,-3931483,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0323159478073,0.0351447116952,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-07T00:00:00.000+09:00",19130,22000,18770,21800,82967704,0.193212917351,0.444665341286,0.724683544304,71.8370322055,16825.2037787,14878.0145616,1947.18921706,1786.15832295,161.030894106,16497.5,11012.3,2096.32421493,0.114653430832,0.558799642465,1.59347905656,,,,,"2026-05-08T06:51:59.000+09:00",0,3665188,0,0.0252293577982,0.135321100917,-0.239449541284,1,0.0470717022441,0.176792556103,0.321412335202,0.979604623921,0.089320606287,0.0819338680253,0.00738673826176,0.0961616612353,28.2236272304,"test",9764.33333333,1.23261530058,1.3214123352,2.23261530058,52994273.2,45408768.45,1.82712957942,1803409514,0.448927133367,21106.8985508,11888.1014492,1.07518350188,-1607619,-2282298,8090523,472756,1007729,-5514612,988724,981394,-2726854,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,0.178927706045,0.202294286084,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-08T00:00:00.000+09:00",21350,24450,20600,22350,69468763,0.0252293577982,0.483078964831,0.521443158611,72.7642091474,17675.1724281,15431.4949645,2243.67746365,1877.66215109,366.015312556,16880.5,11368.3,2221.58677101,0.110824919552,0.614004181371,1.02339795557,,,,,"2026-05-11T06:51:59.000+09:00",0,219216,0,0.250559284116,0.0290827740492,-0.179418344519,1,-0.0206422018349,0.176605504587,0.324012914309,0.965993156409,0.100388253407,0.0840117293552,0.0163765240517,0.099399855526,28.0709693563,"test",10084.5,1.2162724974,1.32401291431,2.2162724974,62428767.6,45378704.95,1.530867024,1872878277,0.448562046282,22062.8487918,11698.1512082,1.0277047358,-1224028,4417050,5244155,959843,-4731765,-2048576,222806,271819,-3277352,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,0.0241679496634,0.0181078247506,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-11T00:00:00.000+09:00",23400,28600,23050,27950,84453985,0.250559284116,0.844884488449,0.971086036671,79.988239005,19255.9151315,16358.7916338,2897.12349771,2081.55442041,815.569077298,17569,11844.4,2509.33057308,0.119916784763,0.788757571211,1.47154805637,,,,,"2026-05-12T06:51:59.000+09:00",0,3151682,0,0.04114490161,-0.173524150268,-0.416815742397,0,0.0469798657718,0.248322147651,0.590870282885,1.35976495221,0.103653792405,0.0744742189772,0.0291795734275,0.089779269162,28.4898898664,"test",10498.25,1.66234848665,1.59087028288,2.66234848665,72794892.6,48257613.05,1.75006552671,1957332262,0.537151622546,24497.8408843,10640.1591157,1.24911519642,-6567227,-3368111,1481641,6314748,3124964,956495,333156,315586,-2594725,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,0.207315752508,0.250873926583,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-12T00:00:00.000+09:00",30000,31500,24250,29100,73531068,0.04114490161,0.64406779661,0.637591446258,81.097064712,20770.3897267,17302.5848461,3467.80488055,2358.80451244,1109.00036811,18135.5,12344.5,2847.94981786,0.109670776157,0.944238391034,1.1007982842,,,,,"2026-05-13T06:51:59.000+09:00",0,-2793162,0,-0.149484536082,-0.259450171821,-0.413402061856,0,0.0733452593918,0.25939177102,0.604587687133,1.35732512455,0.119168552596,0.0810585743107,0.0381099782856,0.0978676913353,28.3917120219,"test",10929.9166667,1.66241737128,1.60458768713,2.66241737128,70757440.8,47536247.65,1.546842076,2030863330,0.530127870747,26697.6176703,9573.3823297,1.14029136378,-2037639,-5027803,3143465,2826838,4799762,-104642,-705986,241180,-3294415,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.0640398779851,0.0643777937531,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-13T00:00:00.000+09:00",27400,27550,24650,24750,34477017,-0.149484536082,0.354679802956,0.245596376447,66.1632457895,21382.637461,17854.2452279,3528.39223314,2592.72205658,935.670176562,18379.5,12753.6,2962.38197372,0.11443336542,0.980683124375,-0.502698485726,,,,,"2026-05-14T06:51:59.000+09:00",0,-4546999,0,0,-0.0747474747475,-0.230707070707,0,-0.0584192439863,0.0996563573883,0.346608993716,0.940628528416,0.142561302349,0.104756446731,0.0378048556187,0.119692200959,27.4723842541,"test",11290.0833333,1.19218931068,1.34660899372,2.19218931068,68979707.4,46367596.6,0.743558422866,1996386313,0.443929349575,27391.7327422,9367.26725778,0.853436278346,-7136335,-10176934,-3026607,6985163,9634622,5882758,235149,517083,-3084306,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.175764276765,-0.147483331968,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-14T00:00:00.000+09:00",25500,26450,22500,24750,29959682,0,0.135321100917,0.228287841191,66.1632457895,21900.6932362,18365.0418777,3535.65135859,2781.30791698,754.343441603,18609.5,13157.2,3032.92611846,0.114495732913,1.01102791129,-0.644727777658,,,,,"2026-05-15T06:51:52.000+09:00",0,133957,0,-0.0707070707071,-0.0666666666667,-0.233939393939,0,0.030303030303,0.159595959596,0.329965877643,0.881099322044,0.142854600347,0.112376077454,0.030478522893,0.122542469433,27.3319438704,"test",11645.5833333,1.12526923655,1.32996587764,2.12526923655,58378103,45370272.95,0.660337266056,1996386313,0.398689010973,28016.8619575,9202.13804247,0.826366734251,-807732,-2568224,6433982,590258,3242466,-3706978,226228,-446910,-2941561,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0175165508458,-0.0120313017767,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-15T00:00:00.000+09:00",24750,24950,21950,23000,14515401,-0.0707070707071,0.0290827740492,0.161616161616,60.9284023841,22069.8173537,18708.3721089,3361.4452448,2897.33538255,464.109862255,18769.5,13541.2,3030.57425285,0.115874039696,1.02186947125,-1.23536726206,,,,,"2026-05-18T06:51:53.000+09:00",0,445914,0,0.00434782608696,0.0565217391304,-0.15652173913,1,0,0.121212121212,0.225392258718,0.698520072076,0.146149793252,0.125971103589,0.0201786896633,0.13176409795,26.5339702766,"test",11973.5,0.92090867332,1.22539225872,1.92090867332,47387430.6,44783423.9,0.324124413364,1981870912,0.417017652373,28359.4895203,9179.51047967,0.720568541344,3850228,46453,7493274,-3858663,-18744,-4936407,6491,24865,-2944878,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,-0.00953617483779,-0.0192667933141,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-18T00:00:00.000+09:00",21600,24650,19460,23100,24376596,0.00434782608696,-0.173524150268,0.537949400799,61.1177174942,22228.3069916,19033.6778786,3194.62911298,2956.79412863,237.834984346,19173.5,13907.8,3184.81894908,0.100073641454,1.00189229861,-0.74967682774,,,,,"2026-05-19T06:52:03.000+09:00",0,-362421,0,-0.0670995670996,0.203463203463,-0.209523809524,1,-0.0608695652174,0.225652173913,0.204787858242,0.660938466184,0.138295632597,0.127999745828,0.0102958867682,0.137870950177,27.0567219461,"test",12301,0.877896106008,1.20478785824,1.87789610601,35371952.8,42449385.8,0.574250852883,2006247508,0.552356072016,28778.3909937,9568.60900634,0.704401070381,7167801,3558094,6646791,-6979919,-3660045,-4831413,-322374,-138447,-2428501,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,0.00129705191631,0.0209256880473,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-19T00:00:00.000+09:00",23100,23700,21300,21550,7256526,-0.0670995670996,-0.259450171821,0.383183568678,56.544412296,22123.9520698,19220.0721099,2903.87995998,2946.2112949,-42.3313349233,19472,14243.5,3128.76045272,0.102074329366,0.97681053173,-1.31220448247,,,,,"2026-05-20T06:52:03.000+09:00",0,-73735,0,0.0626450116009,0.280742459397,-0.180974477958,1,0,0.103896103896,0.106717337716,0.512970828799,0.134750810208,0.136715141295,-0.00196433108693,0.145186099894,25.7755428554,"test",12600.5833333,0.710238282619,1.10671733772,1.71023828262,22117044.4,40366362.5,0.179766655963,1998990982,0.511279660138,28982.2273369,9961.77266307,0.60925080581,4099222,3568637,5014173,-4019366,-3603738,-3887328,-391288,-132212,-1784226,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,-0.0345851046965,-0.0430421100079,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-20T00:00:00.000+09:00",21300,25000,19760,22900,28937001,0.0626450116009,-0.0747474747475,0.507570770244,59.394355591,22243.3440591,19492.659361,2750.68469811,2907.10597554,-156.421277432,19857.5,14616.6,3279.56327752,0.101876013098,0.947672540742,-0.471954593087,,,,,"2026-05-21T06:52:03.000+09:00",0,-133747,0,0.00873362445415,0.0152838427948,-0.286899563319,1,-0.0116009280742,0.243155452436,0.153216668765,0.566711820806,0.120117235725,0.126947859194,-0.00683062346863,0.143212370197,27.2195238351,"test",12913.75,0.773303649211,1.15321666876,1.77330364921,21009041.2,40738300.55,0.710314387427,2027927983,0.568513213298,29266.7037389,10448.2962611,0.661676805202,214272,7397060,4780497,-114955,-7118862,-4899942,-108309,-318593,-461830,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,0.0712689021569,0.0887341332948,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-21T00:00:00.000+09:00",24050,24450,22600,23100,11238077,0.00873362445415,-0.0666666666667,0.471337579618,59.8148278373,22375.1372808,19759.8697787,2615.26750209,2848.73828085,-233.470778767,20227.5,14968.4,3177.45161484,0.101922774202,0.920291136302,-1.09548391483,,,,,"2026-05-22T06:52:03.000+09:00",0,-121042,0,0.0519480519481,-0.017316017316,-0.311688311688,0,0.0502183406114,0.0807860262009,0.142009640341,0.543251115684,0.11321504338,0.1233220035,-0.0101069601198,0.137552017959,26.2824061989,"test",13219.4166667,0.747429601659,1.14200964034,1.74742960166,17264720.2,39510138.85,0.284435269708,2039166060,0.555100566294,29535.0944798,10919.9055202,0.6543094731,281300,4647126,4279996,-202204,-4452507,-4615977,-23182,-387857,-195652,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.075417326794,-0.0385170312789,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-22T00:00:00.000+09:00",24000,25500,23150,24300,16454554,0.0519480519481,0.0565217391304,0.596583442838,62.3349707563,22671.2700068,20096.175721,2575.0942858,2794.00948184,-218.915196041,20681.5,15311.2,3121.91935664,0.101283371129,0.886888277643,-0.875220824998,,,,,"2026-05-26T06:52:02.000+09:00",0,351118,0,0.144032921811,-0.152263374486,-0.412757201646,0,0.038961038961,0.101731601732,0.174963131301,0.587073514813,0.105970958263,0.114979814068,-0.00900885580417,0.128474047598,26.7143444651,"test",13548.5833333,0.793545450631,1.1749631313,1.79354545063,17652550.8,39231516.6,0.419421817611,2055620614,0.608087073035,29852.589957,11510.410043,0.697277532821,600054,318463,4475324,-564822,-309897,-4909208,100049,-38654,74516,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0478383174302,0.00207328138466,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-26T00:00:00.000+09:00",25050,27900,24700,27800,30249236,0.144032921811,0.203463203463,0.941340782123,68.5333879626,23460.3053904,20666.8293713,2793.47601907,2793.90278929,-0.426770215407,21355.5,15713.8,3156.06797402,0.102169659719,0.860039005793,-0.382850610098,,,,,"2026-05-27T06:52:03.000+09:00",0,-124681,0,-0.00719424460432,-0.305755395683,-0.48309352518,0,0.0308641975309,0.131687242798,0.301772377139,0.769145591773,0.100484748888,0.100500100334,-1.53514465974e-05,0.113527624965,27.4577727856,"test",13942.8333333,0.993855863825,1.30177237714,1.99385586382,18827078.8,40013023.7,0.755984757033,2085869850,0.652277488342,30538.7814941,12172.2185059,0.850882198489,223747,453006,5275267,-351435,-490378,-5410564,74729,78510,75010,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,0.118573265427,0.134223512012,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-27T00:00:00.000+09:00",27800,28400,25550,27600,19725649,-0.00719424460432,0.280742459397,1.06586826347,67.846295366,24097.1814842,21180.397566,2916.78391814,2818.47901506,98.3049030836,22067.5,16117.8,3134.20597588,0.0998811212101,0.796924657505,-0.788784153529,,,,,"2026-05-28T06:52:03.000+09:00",0,-808172,0,-0.157608695652,-0.264492753623,-0.479347826087,0,0,0.102517985612,0.250708054832,0.712392510144,0.105680576744,0.102118804893,0.00356177185086,0.113558187532,27.0230013783,"test",14334.5833333,0.925413481382,1.25070805483,1.92541348138,21320903.4,39905511.8,0.494308883917,2066144201,0.656728991006,30860.5674398,13274.4325602,0.814594425547,-294148,253756,3855745,68604,-364537,-4489825,97151,100582,283696,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0297092834176,0.0264000650876,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-28T00:00:00.000+09:00",26800,28500,23000,23250,23111636,-0.157608695652,0.0152838427948,0.451310861423,54.9437520554,23966.8458712,21333.70145,2633.1444212,2781.41209629,-148.267675091,22429,16437.4,3303.19126332,0.10199823501,0.744774719958,-0.584544730678,,,,,"2026-05-29T06:52:02.000+09:00",0,-4026461,0,-0.0236559139785,-0.222365591398,-0.437419354839,0,-0.0289855072464,0.199275362319,0.0366043960943,0.414457274265,0.113253523492,0.119630627797,-0.00637710430497,0.142072742508,27.0099071826,"test",14650.5,0.586976553701,1.03660439609,1.5869765537,20155830.4,37822994.25,0.611047233523,2043032565,0.57672391577,30781.276097,14076.723903,0.549148279491,-237614,-133423,1970204,81802,-113140,-2543393,145109,214764,415694,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.152333257248,-0.132218846297,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-29T00:00:00.000+09:00",24500,25400,21500,22700,18539672,-0.0236559139785,-0.017316017316,0.504307488403,53.5569230361,23771.9465064,21434.90875,2337.0377564,2692.53722831,-355.499471913,22809.5,16747,3345.82045879,0.1008873532,0.670207832124,-0.750810607378,,,,,"2026-06-01T06:52:02.000+09:00",0,-513238,0,-0.0925110132159,-0.269603524229,-0.403524229075,0,0.0537634408602,0.167741935484,-0.0048006313159,0.355466650743,0.102953205128,0.118613974815,-0.0156607696878,0.147392971753,26.7655436299,"test",14952.6666667,0.518123857506,0.995199368684,1.51812385751,21616149.4,37563311.45,0.493557976769,2024492893,0.587624128383,30453.0527734,15165.9472266,0.492837100544,362109,533815,330419,-354772,-642946,-845258,153959,255651,402278,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0591903910709,0.00311072009011,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-01T00:00:00.000+09:00",22700,22850,20300,20600,18233134,-0.0925110132159,-0.152263374486,0.36695421367,48.5210361974,23283.9547362,21373.0636574,1910.89107877,2536.2079984,-625.316919629,23086,17018.4,3288.97614031,0.104010084928,0.594646105865,-0.750815837522,,,,,"2026-06-02T06:52:02.000+09:00",0,1666938,0,-0.0631067961165,-0.109708737864,-0.359223300971,0,0,0.112334801762,-0.107684310838,0.210454566822,0.092761702853,0.123116893126,-0.0303551902733,0.159659035937,26.6517974011,"test",15232.6666667,0.352356777102,0.892315689162,1.3523567771,21971865.4,37360153.6,0.488036912139,2006259759,0.596257345152,29950,16222,0.31891025641,4820993,4474695,9256661,-4701423,-4501138,-9561544,18236,18769,276799,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.129347312715,-0.0694648650953,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-02T00:00:00.000+09:00",20600,20800,18300,19300,20771097,-0.0631067961165,-0.305755395683,0.273927392739,45.6588737439,22671.0386229,21219.5033865,1451.53523643,2319.27344601,-867.738209576,23293.5,17256.6,3232.62070171,0.105582123785,0.523772451395,-0.622066515512,,,,,"2026-06-04T06:52:02.000+09:00",0,425033,0,0.0518134715026,-0.155440414508,-0.282383419689,0,0,0.121359223301,-0.171442677142,0.118412665299,0.0752090796078,0.120169608601,-0.0449605289936,0.167493300607,26.7169333859,"test",15474.8333333,0.247186291721,0.828557322858,1.24718629172,20076237.6,36767540.45,0.56493028214,1985488662,0.533256859448,29393.7467983,17193.2532017,0.172677177494,5340906,4983736,5626725,-5208115,-4969820,-5995279,-251041,-111006,144643,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.0645985386219,-0.0402503063019,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-04T00:00:00.000+09:00",20000,22700,19750,20300,20424075,0.0518134715026,-0.264492753623,0.146892655367,48.1905853358,22306.2634502,21151.3920245,1154.87142564,2086.39304193,-931.521616298,23423.5,17513.8,3244.57636588,0.100178956555,0.48811299144,-0.559718268095,,,,,"2026-06-05T06:52:02.000+09:00",0,-1333011,0,-0.109359605911,-0.159113300493,-0.410837438424,0,0.0362694300518,0.152849740933,-0.133348987128,0.159085977915,0.0568902180116,0.102777982361,-0.0458877643496,0.159831348073,26.7506010751,"test",15733.75,0.290220068324,0.866651012872,1.29022006832,20215922.8,33602827.85,0.607808220522,2005912737,0.489299014458,29140.1573275,17706.8426725,0.226807133867,3009750,3837713,2632303,-2991773,-3703323,-2871836,-315181,-156681,52869,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0702285353156,0.0287147316997,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-05T00:00:00.000+09:00",19100,19870,18050,18080,10531750,-0.109359605911,-0.222365591398,-0.0103995621237,43.3608729422,21656.0690732,20923.8815042,732.187569022,1815.55194735,-1083.36437833,23414,17728.4,3173.53519689,0.10343031986,0.491279420466,-0.894807145943,,,,,"2026-06-08T06:52:02.000+09:00",0,277127,0,-0.0829646017699,0.0530973451327,-0.323008849558,1,-0.0591133004926,0.0896551724138,-0.22781241992,0.0198325850049,0.0404971000565,0.100417696203,-0.0599205961465,0.175527389208,25.9724666961,"test",15964.3333333,0.132524586056,0.77218758008,1.13252458606,17699945.6,31961131.15,0.329517436369,1995380987,0.430114903802,29165.4081754,17662.5918246,0.0362874762724,-1423491,3288818,375521,1377800,-3205140,-802520,-72354,-198694,214560,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,-0.0539368397734,-0.0643099264699,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-08T00:00:00.000+09:00",15050,17700,15020,16580,10028236,-0.0829646017699,-0.269603524229,-0.239449541284,40.4136681977,20875.1353697,20602.1125039,273.02286576,1507.04613103,-1234.02326527,23153,17895,3165.42553997,0.095462454852,0.557320049966,-0.858007853369,,,,,"2026-06-09T06:52:02.000+09:00",0,548157,0,0.10615199035,0.143546441496,-0.316646562123,1,-0.167588495575,0.148230088496,-0.283894095798,-0.0734842134674,0.0164670003474,0.0908954240671,-0.0744284237197,0.190918307597,25.8368677008,"test",16148.8333333,0.0266995551794,0.716105904202,1.02669955518,15997658.4,28314157.75,0.354177443262,1985352751,0.321293747472,29604.8155584,16701.1844416,-0.00939149922006,-913855,3707772,6320489,979871,-3635177,-5488164,193287,-71678,-650794,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,-0.000105396736942,0.00786377698592,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-09T00:00:00.000+09:00",18060,20250,17610,18340,23768528,0.10615199035,-0.109708737864,-0.179418344519,45.1264910488,20485.1145436,20434.5486147,50.5659288367,1215.75009059,-1165.18416176,22952.5,18078.4,3201.46657283,0.0985009425121,0.590790169109,-0.118272534317,,,,,"2026-06-10T06:52:02.000+09:00",0,-675267,0,-0.111232279171,0.0577971646674,-0.40239912759,1,0.0892641737033,0.159227985525,-0.200958501253,0.0144703071068,0.00275713897692,0.0662895360193,-0.0635323970424,0.174561972346,26.8007126564,"test",16335.1666667,0.122731122017,0.799041498747,1.12273112202,17104737.2,26029146,0.913150512122,2009121279,0.261712393484,29732.5556782,16172.4443218,0.159847926116,297259,-686021,4153590,-582724,415376,-4414403,349895,174978,179958,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,0.0243125400792,0.0442465492105,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-10T00:00:00.000+09:00",17900,18270,15880,16300,10590609,-0.111232279171,-0.155440414508,-0.416815742397,41.0716078182,19841.2507676,20128.2857544,-287.034986745,915.193075126,-1202.22806187,22370,18218.4,3148.50467477,0.0816685535663,0.622432010635,-0.845590620339,,,,,"2026-06-11T06:52:02.000+09:00",0,-1005151,0,0.0472392638037,0.120245398773,-0.365644171779,1,-0.0239912758997,0.130316248637,-0.271345552079,-0.105300136126,-0.0176095083893,0.0561468144249,-0.0737563228142,0.193159795998,25.8743986098,"test",16479,-0.0108623096062,0.728654447921,0.989137690394,15068639.6,22335977.2,0.474150242238,1998530670,0.0922243240829,29331.902039,15408.097961,0.0640559170442,171401,-1880687,7114149,-397276,1605699,-7514544,284563,336910,165967,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,-0.0660163763537,-0.0945141216816,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-11T00:00:00.000+09:00",15500,17690,15450,17070,13548697,0.0472392638037,-0.159113300493,-0.413402061856,43.1481309597,19414.9044957,19901.7460689,-486.841573178,634.786145465,-1121.62771864,21768.5,18373.8,3083.61148371,0.0819190711043,0.606521994441,-0.76831305734,,,,,"2026-06-12T06:51:52.000+09:00",0,-228378,0,0.115407147042,0.0339777387229,-0.376098418278,1,-0.0490797546012,0.137423312883,-0.215839400969,-0.070959736146,-0.0285203030567,0.0371872375785,-0.0657075406352,0.180645078132,26.1668787541,"test",16640.1666667,0.0258310714035,0.784160599031,1.0258310714,13693564,19336858.65,0.700666910031,2012079367,-0.0485703581435,28370.037018,15166.962982,0.144135904473,-415129,282893,7942999,-168395,-811799,-8483397,197750,441253,252942,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0429538193101,-0.00036327079485,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-12T00:00:00.000+09:00",17940,20500,17550,19040,23747951,0.115407147042,0.0530973451327,-0.230707070707,48.1793711065,19357.226881,19837.9130267,-480.686145761,411.69168722,-892.37783298,21483,18590,3108.35352059,0.0817960415763,0.610230784418,0.72964251542,,,,,"2026-06-15T06:51:52.000+09:00",0,1724112,0,-0.00420168067227,-0.142331932773,-0.338235294118,0,0.0509666080844,0.172817809022,-0.113717823395,0.0242065626681,-0.0252461211009,0.0216224625641,-0.0468685836649,0.163253861375,26.8373041194,"test",16836.3333333,0.130887564592,0.886282176605,1.13088756459,16336804.2,18800405.35,1.26316164774,2035827318,0.104894028256,28037.7939708,14928.2060292,0.313647842261,1051046,1788516,12340971,-1188293,-2150717,-12587859,-43014,204318,-98205,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,0.0690815009465,0.0831882349816,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-15T00:00:00.000+09:00",20100,20850,18700,18960,10635668,-0.00420168067227,0.143546441496,-0.233939393939,47.9936239012,19296.1150531,19772.8824321,-476.767379029,233.99987397,-710.767252999,21193.5,18824.4,3039.89969769,0.0817763647721,0.609890561201,-1.10875233264,,,,,"2026-06-16T06:51:52.000+09:00",0,-1068609,0,0.0232067510549,-0.161392405063,-0.424578059072,0,0.0556722689076,0.112920168067,-0.105386085356,0.00720341684197,-0.0251459588095,0.0123417655048,-0.0374877243143,0.160332262536,26.0298105919,"test",17032,0.113198684829,0.894613914644,1.11319868483,16458290.6,17834204.65,0.596363460481,2025191650,0.0807586813242,27656.3578044,14730.6421956,0.327204924849,1806407,839575,9728288,-1874531,-1248703,-9979333,-55743,87880,-116004,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0561932804763,-0.00904109566668,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-16T00:00:00.000+09:00",19260,20600,19080,19400,15974117,0.0232067510549,0.0577971646674,-0.15652173913,49.1546965066,19312.0973526,19745.2615112,-433.164158609,100.567067454,-533.731226063,21013.5,19024.2,2939.90686214,0.0808389379188,0.614090768874,-0.299095402761,,,,,"2026-06-17T06:52:03.000+09:00",0,-227845,0,-0.0587628865979,-0.264432989691,-0.430412371134,0,0.0158227848101,0.0801687763713,-0.0767839722083,0.0197537872815,-0.0223280494128,0.00518386945641,-0.0275119188692,0.151541590832,26.4595086279,"test",17238.1666667,0.125409701341,0.923216027792,1.12540970134,14899408.4,17907140.45,0.892052924061,2041165767,0.165562042598,27465.5981859,14561.4018141,0.374963155122,-390729,-405095,3702042,-403532,-632607,-5028266,704057,795415,950508,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,0.00207166765892,0.0380515814756,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-17T00:00:00.000+09:00",18900,19030,18170,18260,5978641,-0.0587628865979,0.120245398773,-0.209523809524,46.2722562128,19150.2362215,19635.24214,-485.00591858,-16.5475297526,-468.458388828,20771.5,19187,2817.7706577,0.0816336589372,0.624307431738,-1.62410776123,,,,,"2026-06-18T06:52:03.000+09:00",0,-299103,0,-0.0334063526835,-0.213033953998,-0.360350492881,0,-0.0257731958763,0.0443298969072,-0.120910863443,-0.0483139625788,-0.0265611127372,-0.000906217401565,-0.0256548953356,0.154313836676,25.4161719967,"test",17419.3333333,0.0482605534081,0.879089136557,1.04826055341,13977014.8,16987242.7,0.351948877495,2035187126,0.085180445441,27255.4009092,14287.5990908,0.306328008773,-395942,1221173,4777228,-484660,-2238101,-6092600,832541,752296,1056710,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0745353523922,-0.0717993651781,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-18T00:00:00.000+09:00",18260,19170,17330,17650,15620423,-0.0334063526835,0.0339777387229,-0.180974477958,44.7597653175,18919.4306489,19488.1871667,-568.756517777,-126.989327357,-441.767190419,20576.5,19285.2,2747.92989644,0.0807462112111,0.642659218078,-0.278335598504,,,,,"2026-06-19T06:52:03.000+09:00",0,-406166,0,-0.0747875354108,-0.185835694051,-0.416430594901,0,0,0.100766703176,-0.142225354166,-0.0847904092257,-0.0322241653131,-0.0071948627398,-0.0250293025733,0.155690079118,26.342580845,"test",17589.5,0.00343955200546,0.857774645834,1.00343955201,14391360,17405437.55,0.897445005627,2019566703,0.0591071638989,27188.3387004,13964.6612996,0.278692423348,-333747,920957,5295319,-555691,-1635999,-6515658,763366,653496,1038650,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.055923793547,-0.00333735776118,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-19T00:00:00.000+09:00",17860,18100,15840,16330,9528599,-0.0747875354108,-0.142331932773,-0.286899563319,41.5916090499,18521.0567029,19254.2473766,-733.19067364,-248.229596614,-484.961077026,20248,19340,2713.07776098,0.0804045850428,0.668552500843,-1.14096522398,,,,,"2026-06-22T06:52:03.000+09:00",0,635970,0,-0.0263319044703,-0.199020208206,-0.420698101653,0,0.0118980169972,0.128045325779,-0.193500592651,-0.15563598759,-0.044898387853,-0.0152008326157,-0.0296975552373,0.166140707959,25.7705674414,"test",17739.1666667,-0.0794381547423,0.806499407349,0.920561845258,11547489.6,16435017.45,0.579774194277,2010038104,-0.0544261028454,27016.4255185,13479.5744815,0.210567842605,1554161,98020,5041931,-1419699,-864013,-6333010,-12671,825758,1046146,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0735275837788,-0.0404794419377,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-22T00:00:00.000+09:00",16000,16920,15200,15900,9396254,-0.0263319044703,-0.161392405063,-0.311688311688,40.583862365,18117.8172102,19005.7846079,-887.967397764,-376.177156844,-511.79024092,19888,19405.2,2642.14363519,0.0802825896542,0.69270002575,-1.13049284578,,,,,"2026-06-23T06:52:03.000+09:00",0,557469,0,-0.10251572327,-0.148427672956,-0.379874213836,0,-0.0202082057563,0.105327617881,-0.200522928399,-0.180631995548,-0.0558470061487,-0.023658940682,-0.0321880654667,0.166172555673,25.7298960454,"test",17866.6666667,-0.110074626866,0.799477071601,0.889925373134,11299606.8,16342926.3,0.574943178934,2000641850,-0.117862031844,26776.2090561,12999.7909439,0.210519819626,882916,297682,5378844,-556661,-920231,-6447057,-64069,743970,1015823,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.0331952625558,-0.028204466777,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-23T00:00:00.000+09:00",16200,16500,14080,14270,9559778,-0.10251572327,-0.264432989691,-0.412757201646,36.9309445332,17525.8453317,18654.9857481,-1129.14041641,-526.769808756,-602.37060765,19386.5,19396.8,2626.27623268,0.0808726332367,0.721124433326,-1.01876794438,,,,,"2026-06-24T06:52:03.000+09:00",0,1520811,0,0.00700770847933,-0.0749824807288,-0.292922214436,0,0.0188679245283,0.152201257862,-0.263920769608,-0.264311639033,-0.079126868704,-0.0369144925548,-0.0422123761492,0.184041782248,25.6389897735,"test",17951.6666667,-0.205087735586,0.736079230392,0.794912264414,10016739,15998187.5,0.597553816643,1991082072,-0.201705793234,26376.5394133,12396.4605867,0.134014939155,49690,1361376,4744955,-95488,-1327955,-6046324,-118346,-168907,820255,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,-0.00259746071222,-0.0231270409078,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-24T00:00:00.000+09:00",14220,14690,13840,14370,7606313,0.00700770847933,-0.213033953998,-0.48309352518,37.3037866095,17040.3306653,18337.5793964,-1297.24873111,-680.865593227,-616.383137882,18715,19400.6,2499.39935892,0.0717189777842,0.65818323118,-1.28285630204,,,,,"2026-06-25T06:52:02.000+09:00",0,300526,0,0,-0.0361864996521,-0.2456506611,0,-0.00350385423966,0.0595655220743,-0.232166711194,-0.259301258724,-0.0902747899171,-0.04738104337,-0.0428937465471,0.173931757753,25.4173870974,"test",18036.1666667,-0.203267508802,0.767833288806,0.796732491198,10342273.4,14866041.35,0.511656924727,1998688385,-0.293223538625,24873.9495858,12556.0504142,0.147261278933,-698241,-204279,4119943,635186,255833,-5346389,-192590,-199373,778827,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0255599671457,-0.0129469756556,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-25T00:00:00.000+09:00",14820,16330,14050,14370,14024003,0,-0.185835694051,-0.479347826087,37.3037866095,16629.5105629,18043.6846263,-1414.17406336,-827.527287253,-586.646776104,18053.5,19332.6,2483.72797614,0.0718495832536,0.544630975098,-0.100359668131,,,,,"2026-06-26T06:52:02.000+09:00",0,-982021,0,-0.0897703549061,-0.167710508003,-0.309672929715,0,0.0313152400835,0.15866388309,-0.20403245908,-0.256695943639,-0.0984115562531,-0.0575871459466,-0.0408244103065,0.172841195277,26.0291788986,"test",18120.6666667,-0.206982818881,0.79596754092,0.793017181119,10022989.4,14580959.05,0.961802509143,1998688385,-0.231314743319,22969.7476545,13137.2523455,0.125374853049,-2355435,-1724006,3317557,2316064,1951524,-4199597,-75825,-95221,842847,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0542177919542,0.0236443017233,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-26T00:00:00.000+09:00",14370,14370,12500,13080,10346202,-0.0897703549061,-0.199020208206,-0.437419354839,34.2725868777,16083.4320148,17676.0042836,-1592.57226881,-980.536283565,-612.035985247,17545,19196.8,2439.89026356,0.0671696512793,0.542892270264,-0.683976002736,,,,,"2026-06-29T06:52:02.000+09:00",0,2218679,0,0.0351681957187,-0.0642201834862,-0.255351681957,0,0,0.130132219903,-0.25448845825,-0.318636439407,-0.121756289665,-0.0749645476731,-0.0467917419914,0.186535952871,25.6309696788,"test",18201.5,-0.281377908414,0.74551154175,0.718622091586,10186510,13942687.35,0.742052212768,1988342183,-0.196125684479,22307.5224409,12782.4775591,0.0312358046166,-1862029,-2054814,3120540,2370877,2462621,-3757249,56690,-99546,731836,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,-0.0316435282597,-0.048725536758,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-29T00:00:00.000+09:00",12930,13940,12600,13540,7070290,0.0351681957187,-0.148427672956,-0.403524229075,36.2615020698,15692.1347817,17369.6335959,-1677.49881418,-1119.92878969,-557.570024494,17087,19064.6,2361.3266733,0.0684867699792,0.519985397646,-1.17732408274,,,,,"2026-06-30T06:52:02.000+09:00",0,765542,0,-0.0251107828656,-0.163220088626,-0.375923190547,0,-0.0114678899083,0.10244648318,-0.207584713525,-0.289783158314,-0.123892083765,-0.082712613714,-0.0411794700512,0.174396356965,25.2848156019,"test",18306.5,-0.260371999017,0.792415286475,0.739628000983,9721317.2,13369218.25,0.528848423878,1995412473,-0.10875886479,21529.4952448,12644.5047552,0.100787417369,92683,-994512,3850517,1145455,1957949,-3846162,78947,-56357,703815,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.0371369968781,-0.0461125635282,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-30T00:00:00.000+09:00",13920,14040,12710,13200,5422236,-0.0251107828656,-0.0749824807288,-0.359223300971,35.4086286086,15308.7294307,17060.7718481,-1752.04241737,-1246.35151523,-505.690902148,16717,18932.6,2287.66048235,0.0666236493429,0.531574024891,-1.32977874573,,,,,"2026-07-01T06:52:02.000+09:00",0,400817,0,0.0492424242424,-0.169696969697,-0.435606060606,0,0.0280649926145,0.0982274741507,-0.210384638392,-0.302789896792,-0.132730486165,-0.0944205693352,-0.0383099168294,0.173307612299,24.9939909431,"test",18369.6666667,-0.28142408681,0.789615361608,0.71857591319,8893808.8,12728673.35,0.425985949274,1989990237,-0.0639089461747,21160.161487,12273.838513,0.104223252942,-714869,-2488565,-2218305,1496655,3543667,1998481,-84094,-60969,740517,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.0348586580003,-0.0203419983082,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-01T00:00:00.000+09:00",13450,14250,12870,13850,8445063,0.0492424242424,-0.0361864996521,-0.282383419689,38.3919195613,15084.3095183,16822.9368964,-1738.62737808,-1344.8066878,-393.820690283,16444.5,18909.2,2222.82759076,0.0674646147432,0.540554210574,-0.699418929326,,,,,"2026-07-02T06:52:02.000+09:00",0,263006,0,-0.136462093863,-0.253429602888,-0.483032490975,0,0.0189393939394,0.104545454545,-0.157773115631,-0.267552302583,-0.125532662677,-0.0970979557975,-0.0284347068797,0.160492966842,25.4851330799,"test",18431.8333333,-0.248582615222,0.842226884369,0.751417384778,9061558.8,12112371.65,0.697226211681,1998435300,0.053443860435,20889.0718579,11999.9281421,0.20812711742,-1318053,-2674626,-3538419,1940712,3768147,3391578,-168452,-75408,814425,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0696600976163,0.0348675197477,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-02T00:00:00.000+09:00",13300,13320,11800,11960,7577281,-0.136462093863,-0.167710508003,-0.410837438424,33.5409397913,14603.6465155,16462.7193485,-1859.07283301,-1447.65991684,-411.412916174,16027.5,18836.8,2210.48276284,0.0706619687152,0.559560264173,-0.783987866734,,,,,"2026-07-03T06:52:02.000+09:00",0,-32816,0,0.0234113712375,-0.109531772575,-0.286789297659,0,-0.0397111913357,0.109747292419,-0.253782561223,-0.3650726238,-0.155440872326,-0.121041799067,-0.0343990732587,0.184822973482,25.2299880137,"test",18418.8333333,-0.350664627691,0.746217438777,0.649335372309,7772214.4,11470031.95,0.660615509445,1990858019,-0.065626312401,20511.676067,11543.323933,0.0464607166165,-2642238,-1281315,-1801471,3161116,2803001,2306727,-151986,-132518,867010,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,-0.0575403014908,-0.0690709064738,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-03T00:00:00.000+09:00",11730,12250,10910,12240,8285049,0.0234113712375,-0.0642201834862,-0.323008849558,34.854218328,14240.00859,16149.9253227,-1909.91673266,-1540.11128,-369.805452654,15735.5,18777.8,2148.30542264,0.0684942901193,0.593349442264,-0.613243427766,,,,,"2026-07-06T06:52:02.000+09:00",0,969850,0,-0.0743464052288,0.0294117647059,-0.244281045752,1,-0.0192307692308,0.112040133779,-0.222141018716,-0.348166451874,-0.156038948747,-0.125826084968,-0.030212863779,0.175515148909,25.3424276792,"test",18396.3333333,-0.334650020837,0.777858981284,0.665349979163,7359983.8,11357696.9,0.729465583819,1999143068,0.0165618128091,20403.8250744,11067.1749256,0.12561518914,-818421,-1444957,-1613235,1489712,2662502,2110393,-56412,-174071,756459,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0341520204067,0.0214614912301,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-06T00:00:00.000+09:00",12280,12380,11050,11330,5249929,-0.0743464052288,-0.163220088626,-0.316646562123,32.5995517668,13792.3149608,15792.8938173,-2000.57885651,-1632.2047953,-368.374061204,15473,18690.4,2089.85503531,0.0681035288477,0.649596438882,-1.13314440138,,,,,"2026-07-07T06:52:02.000+09:00",0,509849,0,-0.0326566637246,-0.0370697263901,-0.101500441306,0,0.00326797385621,0.108660130719,-0.267756737543,-0.39380644609,-0.17657359722,-0.144060440892,-0.0325131563286,0.184453224652,24.8089344647,"test",18374.5,-0.383384581893,0.732243262457,0.616615418107,6995911.6,11118781.55,0.472167654018,1993893139,0.0384052333504,20498.6028494,10447.3971506,0.0878106444,303588,-2463721,-2320976,778703,3401395,3190410,-258803,-413158,362335,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.0697706826454,-0.0497727591399,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-07T00:00:00.000+09:00",11180,11500,10480,10960,6655113,-0.0326566637246,-0.169696969697,-0.40239912759,31.7015996697,13356.5741976,15434.9016827,-2078.32748509,-1721.42933326,-356.89815183,15104,18605.2,2013.4368185,0.0620542725321,0.689850891013,-0.825821191586,,,,,"2026-07-08T06:52:02.000+09:00",0,972371,0,-0.0565693430657,0.00821167883212,0.101277372263,1,-0.0132391879965,0.090026478376,-0.27436440678,-0.410917377937,-0.189628420173,-0.157064720188,-0.0325636999844,0.183707738914,25.0129035499,"test",18312.3333333,-0.401496259352,0.72563559322,0.598503740648,7242487,10263110.8,0.648449883246,1987238026,-0.106611208952,20313.7539289,9894.24607107,0.10228447864,-767517,-1333963,-2866247,1102701,2409047,3992152,-268658,-317082,248457,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0164060377172,-0.0139569104575,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-08T00:00:00.000+09:00",10500,11240,10180,10340,6374422,-0.0565693430657,-0.253429602888,-0.365644171779,30.2004315325,12892.4858595,15057.501558,-2165.01569854,-1810.14660632,-354.869092222,14806,18525.6,1945.33418861,0.0592688276104,0.752573187877,-0.82666106006,,,,,"2026-07-09T06:52:02.000+09:00",0,447081,0,0.0299806576402,0.129593810445,0.0705996131528,1,-0.0419708029197,0.0967153284672,-0.301634472511,-0.441853435246,-0.209382562721,-0.17506253446,-0.0343200282613,0.188136768724,24.9115791263,"test",18248.3333333,-0.433372910768,0.698365527489,0.566627089232,6828358.8,10052301.45,0.634125631002,1980863604,-0.0878757272047,20377.2993099,9234.70069014,0.0991958292297,-1019751,-1146655,-2804387,1533157,2254947,4040826,-272010,-277629,199886,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,-0.00308143570562,-0.000952967333345,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-09T00:00:00.000+09:00",10340,11670,10340,10650,9820050,0.0299806576402,-0.109531772575,-0.376098418278,31.9359164723,12547.488035,14731.0199611,-2183.53192618,-1884.82367029,-298.708255894,14485,18471.4,1901.38174657,0.0583923619991,0.793853188232,-0.0104701012695,,,,,"2026-07-10T06:51:54.000+09:00",0,57681,0,0.183098591549,-0.0328638497653,0.0760563380282,0,0,0.128626692456,-0.264756644805,-0.423432982882,-0.205026471942,-0.176978748384,-0.0280477235582,0.17853349733,25.3732519431,"test",18129.6666667,-0.412565040725,0.735243355195,0.587434959275,7276912.6,9865869.1,0.995355796886,1990683654,-0.108432986406,20234.4817158,8735.51828423,0.166491677895,-2363694,-2185177,-4269541,2422167,2662446,5780972,-3943,-265115,160642,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.0237544526584,0.0185156894874,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-10T00:00:00.000+09:00",11110,13550,11090,12600,30284247,0.183098591549,0.0294117647059,-0.338235294118,41.7475227327,12555.5667988,14573.1666307,-2017.59983188,-1911.37890261,-106.220929269,14163,18403,1972.71162181,0.0674875564702,0.763110298798,3.65276484116,,,,,"2026-07-13T06:51:57.000+09:00",0,-242888,0,-0.134126984127,-0.249206349206,0.114285714286,0,0.0431924882629,0.230985915493,-0.110357975005,-0.315329022442,-0.160126970784,-0.151696738302,-0.0084302324817,0.156564414429,26.6675903272,"test",18008.5,-0.300330399534,0.889642024995,0.699669600466,11676752.2,10192683.9,2.97117494245,2020967901,-0.0728925626743,19566.9655809,8759.03441906,0.355383978988,-1872104,-2387646,-5789397,2014025,2933360,7194470,11894,-248776,303365,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,0.157861033763,0.128400858552,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-13T00:00:00.000+09:00",12700,13250,10910,10910,12655674,-0.134126984127,-0.0370697263901,-0.424578059072,36.7967966319,12302.4026759,14301.8209543,-1999.41827842,-1928.98677777,-70.4315006529,13760.5,18319.4,1998.94650597,0.0719350433549,0.742092072341,0.427427118061,,,,,"2026-07-14T06:51:57.000+09:00",0,-1481006,0,0.012832263978,-0.096241979835,0.232813932172,0,0.00793650793651,0.185714285714,-0.207150902947,-0.404456477832,-0.183264736794,-0.176809053875,-0.0064556829196,0.183221494589,25.651051289,"test",17854.5,-0.388949564536,0.792849097053,0.611050435464,13157901.2,10293684.2,1.22946009943,2008312227,-0.0819892211187,18866.2789807,8654.72101928,0.220855523637,-1439588,-2889831,-6050382,1446351,2922595,7361708,40009,21183,295638,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,-0.0446385719674,-0.0886664680241,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-14T00:00:00.000+09:00",10850,11320,10140,11050,9324429,0.012832263978,0.00821167883212,-0.430412371134,37.458453493,12109.7253412,14060.9453281,-1951.21998693,-1933.4334196,-17.7865673295,13343,18239,1940.45032697,0.0716245490471,0.678336085848,-0.118530903802,,,,,"2026-07-15T06:52:04.000+09:00",0,-361090,0,0.0570135746606,-0.0868778280543,0.222624434389,0,-0.00549954170486,0.108157653529,-0.171850408454,-0.394155381326,-0.176580994293,-0.17497135019,-0.00160964410222,0.175606364432,25.3583339953,"test",17708.6666667,-0.376011745661,0.828149591546,0.623988254339,13691764.4,9961199.8,0.936074889292,2017636656,-0.118103800106,17868.5191967,8817.48080327,0.246658902513,-234175,-1651835,-4112987,241000,1800745,6425504,-46920,-43377,-590335,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,0.00550149959523,0.0320726562919,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-15T00:00:00.000+09:00",11660,12090,11270,11680,9795203,0.0570135746606,0.129593810445,-0.360350492881,40.4781768102,12043.6137502,13884.5790075,-1840.96525728,-1914.93978714,73.9745298578,13014,18169.6,1876.13244647,0.0733366009209,0.610193396082,-0.0673946188248,,,,,"2026-07-16T06:52:04.000+09:00",0,166260,0,-0.118150684932,-0.0719178082192,0.133561643836,0,0.0552036199095,0.0742081447964,-0.102504994621,-0.357168016907,-0.157616888466,-0.163950324241,0.0063334357755,0.160627777951,25.4630365904,"test",17653,-0.338356086784,0.897495005379,0.661643913216,14375920.6,10152027.9,0.964851859794,2027431859,-0.0381956544859,16984.5284283,9043.47157169,0.3320122845,1679762,311867,-3713693,-1671116,-270913,6008014,-92129,-68895,-621305,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.00534468710173,-0.000959843028593,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-16T00:00:00.000+09:00",11150,11350,10300,10300,5072309,-0.118150684932,-0.0328638497653,-0.416430594901,36.3391647013,11775.3654809,13619.0546366,-1843.68915562,-1900.68966083,57.0005052158,12646.5,18021.6,1840.69441458,0.0764064098597,0.556880841051,-0.867316147049,,,,,"2026-07-20T06:52:04.000+09:00",0,-802300,0,-0.0815533980583,-0.0368932038835,0.298058252427,0,-0.0453767123288,0.089897260274,-0.18554540782,-0.428463621432,-0.178998947147,-0.18453297678,0.00553402963261,0.17870819559,24.6792058702,"test",17565,-0.413606604042,0.81445459218,0.586393395958,13426372.4,9624622.2,0.527013829177,2022359550,0.0145088656051,16167.7967782,9125.20322182,0.166813087931,2074484,1548347,-3642151,-2082548,-1582120,5834851,-70058,-44932,-537786,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,-0.0544790903892,-0.0728304047391,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-20T00:00:00.000+09:00",9680,10250,9330,9460,5736527,-0.0815533980583,-0.249206349206,-0.420698101653,34.0564087358,11419.155407,13310.9765153,-1891.82110838,-1898.91595034,7.09484196075,12303,17845.4,1778.5019564,0.0766466589717,0.545120606376,-0.695619700715,,,,,"2026-07-21T06:52:03.000+09:00",0,595432,0,0.0422832980973,0.0295983086681,0.362579281184,1,-0.0601941747573,0.0893203883495,-0.231081849955,-0.469891400585,-0.199981089681,-0.200731072975,0.000749983293948,0.188002320972,24.717192195,"test",17469.5,-0.458484787773,0.768918150045,0.541515212227,8516828.4,9435018.6,0.608003782844,2016623023,0.0348961633208,15656.3094101,8949.69058988,0.0760904151254,1616115,1836384,-4051033,-1668161,-1881441,6177042,6737,-48534,-570927,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,-0.0369341563493,-0.0282598033927,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-21T00:00:00.000+09:00",9570,10140,9030,9860,6759307,0.0422832980973,-0.096241979835,-0.379874213836,36.1144430886,11179.2853443,13055.3486253,-1876.06328097,-1894.34541647,18.2821355018,12001,17606.6,1730.75181665,0.0779890188531,0.513275300425,-0.475599217464,,,,,"2026-07-22T06:52:03.000+09:00",0,386596,0,0.0233265720081,-0.143002028398,0.288032454361,0,0.0116279069767,0.11733615222,-0.17840179985,-0.439982733748,-0.190270109632,-0.192124281589,0.00185417195759,0.175532638606,24.9226723756,"test",17372.1666667,-0.432425431485,0.82159820015,0.567574568515,7337555,9303171.25,0.726559451434,2023382330,0.12221896915,15080.9084402,8921.0915598,0.152424732493,940204,2691659,-3656405,-954398,-2671662,5610277,-43289,-152193,-600525,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,0.00672921577715,0.0373475956267,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-22T00:00:00.000+09:00",10470,11240,10090,10090,7731090,0.0233265720081,-0.0868778280543,-0.292922214436,37.3256610838,11011.7029837,12835.6931716,-1823.99018791,-1880.27437076,56.2841828479,11792,17361.4,1705.69811546,0.0761785810125,0.509153666865,-0.276280899969,,,,,"2026-07-23T06:52:03.000+09:00",0,745052,0,0.0743310208127,-0.261645193261,0.253716551041,0,0.0618661257606,0.116632860041,-0.144335142469,-0.418825670741,-0.180772070159,-0.186350284515,0.00557821435559,0.169048376161,25.080060533,"test",17286.6666667,-0.416313150791,0.855664857531,0.583686849209,7018887.2,9211736.85,0.839265181571,2031113420,0.217284474426,14793.9700198,8790.02998016,0.216519487411,26644,1809166,-3665197,981,-1822139,5931320,-81690,-79702,-501130,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,0.0159539625489,0.0263132712409,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-23T00:00:00.000+09:00",10330,10880,10050,10840,5331884,0.0743310208127,-0.0719178082192,-0.2456506611,41.2379817526,10985.28714,12687.8640478,-1702.57690773,-1844.73487815,142.157970421,11615.5,17019.2,1643.14825007,0.0784965546598,0.479006908353,-0.695384218098,,,,,"2026-07-24T06:52:03.000+09:00",0,733624,0,-0.0848708487085,-0.339483394834,0.118081180812,0,0.0237859266601,0.0822596630327,-0.0667642374413,-0.36307229482,-0.157064290381,-0.170178494294,0.0131142039134,0.151581941889,24.7802134796,"test",17228.6666667,-0.370816081724,0.933235762559,0.629183918276,6126223.4,9098015.4,0.586049128912,2036445304,0.207500852329,14397.452372,8833.54762801,0.360619468577,-251262,-94640,-3604054,227607,17282,5769463,-6475,37120,-384812,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,0.0303176045101,0.0221535187823,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-24T00:00:00.000+09:00",10550,10720,9910,9920,4115596,-0.0848708487085,-0.0368932038835,-0.309672929715,38.0964567897,10821.3968108,12482.8370813,-1661.44027047,-1808.07595661,146.635686149,11393,16635.6,1592.20908935,0.0800707208477,0.450943239281,-0.831574934783,,,,,"2026-07-27T06:52:03.000+09:00",0,-1383707,0,-0.0181451612903,-0.140120967742,0.32560483871,0,-0.0267527675277,0.0747232472325,-0.12928991486,-0.403688475318,-0.167483898232,-0.182265721433,0.0147818232005,0.160504948524,24.4326024179,"test",17171.3333333,-0.422292968902,0.87071008514,0.577707031098,5934880.8,8602595.05,0.478413313201,2032329708,0.195530086006,13961.7981626,8824.20183743,0.213290047177,-1785643,-1168468,-3086613,1721539,1132425,5015752,88759,6624,-435941,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,-0.0276246464988,-0.0316492057465,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-27T00:00:00.000+09:00",10190,10290,9580,9740,3142605,-0.0181451612903,0.0295983086681,-0.255351681957,37.4946163198,10655.0280707,12279.6639641,-1624.63589346,-1771.38794398,146.752050525,11226,16335.4,1529.1941544,0.0782336780523,0.452971574771,-0.926116445386,,,,,"2026-07-28T06:52:03.000+09:00",0,-222760,0,-0.132443531828,-0.0503080082136,0.386036960986,0,0.0272177419355,0.0715725806452,-0.132371280955,-0.403748913403,-0.166800399739,-0.181867345378,0.0150669456391,0.157001453224,24.1445590284,"test",17066.6666667,-0.429296875,0.867628719045,0.570703125,5416096.4,8242415.2,0.381272348425,2029187103,0.247772764468,13768.5294492,8683.47055081,0.207771329753,-1932001,-1738950,-3735169,1863681,1709703,5424124,94275,7836,-463545,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.0278796851461,-0.0403846095809,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-28T00:00:00.000+09:00",9100,9320,8320,8450,4750672,-0.132443531828,-0.143002028398,-0.375923190547,33.4198459902,10315.7929829,11995.985152,-1680.1921691,-1753.14878901,72.9566199096,10971.5,16009.4,1521.39457194,0.0816801803577,0.470990450005,-0.607769197405,,,,,"2026-07-29T06:52:03.000+09:00",0,-3464,0,-0.118343195266,0.204733727811,0.597633136095,1,-0.0657084188912,0.102669404517,-0.229822722508,-0.472185091259,-0.198839309952,-0.207473229468,0.00863391951592,0.180046694905,24.4157183601,"test",16956,-0.501651332862,0.770177277492,0.498348667138,5014369.4,8126434.3,0.584594894221,2024436431,0.178577448168,13555.2358611,8387.76413889,0.0120437739108,-123628,-1158472,-3820365,107792,1079472,4731800,11541,91950,-452218,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,-0.024078065373,-0.0552921577198,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-29T00:00:00.000+09:00",8500,8580,6910,7450,10146918,-0.118343195266,-0.261645193261,-0.435606060606,30.6400163159,9874.90175474,11659.2455111,-1784.34375634,-1759.38778247,-24.955973871,10684,15698.4,1532.00924538,0.0844552521532,0.523881303361,0.32237214244,,,,,"2026-07-30T06:52:03.000+09:00",0,2169717,0,-0.0389261744966,0.620134228188,0.994630872483,1,0.00591715976331,0.197633136095,-0.302695619618,-0.525429343118,-0.23950922904,-0.236159433889,-0.00334979515047,0.205638824883,25.0486498834,"test",16829,-0.557311783231,0.697304380382,0.442688216769,5497535,8362668.4,1.21335888435,2014289513,0.145284225308,13482.5739226,7885.42607745,-0.0777942783531,901485,-293627,-1470259,-901280,230164,2617817,-7206,81108,-359053,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,-0.0585091408874,-0.0571828920857,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-30T00:00:00.000+09:00",7400,7680,6990,7160,5966765,-0.0389261744966,-0.339483394834,-0.483032490975,29.8642201966,9457.22456171,11325.9680658,-1868.74350412,-1781.2589268,-87.4845773142,10349.5,15379.6,1471.86572785,0.0827696602847,0.541897865238,-0.408689238094,,,,,"2026-07-31T06:52:03.000+09:00",0,-125112,0,0.191340782123,0.546089385475,0.998603351955,1,-0.00671140939597,0.0926174496644,-0.308179139089,-0.534448230123,-0.260997696106,-0.248779179721,-0.0122185163847,0.205567839085,24.4779807224,"test",16695.8333333,-0.571150486648,0.691820860911,0.428849513352,5624511.2,8238753.5,0.724231523616,2008322748,0.0600057278082,13153.6859781,7545.31402186,-0.0687033643387,1658293,170605,-758823,-1694644,-212548,1788768,39325,53636,-255768,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,-0.0266222636612,-0.0119146455536,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-31T00:00:00.000+09:00",8200,8640,7710,8530,9677161,0.191340782123,-0.140120967742,-0.286789297659,37.8677724932,9314.57462914,11118.8593202,-1804.28469107,-1785.86407966,-18.4206114144,10178,15119.2,1472.44674729,0.091830265003,0.551929480337,0.239583430837,,,,,"2026-08-03T06:52:02.000+09:00",0,727053,0,0.084407971864,0.343493552169,0.636576787808,1,0.145251396648,0.129888268156,-0.161917862055,-0.435816709879,-0.211522238109,-0.209362729151,-0.00215950895831,0.172619782801,25.1366237716,"test",16543,-0.484374055492,0.838082137945,0.515625944508,6736824.2,8343747.5,1.15980990556,2017999909,0.162648078696,12986.7691254,7369.23087456,0.206633061244,-1922369,-1295198,-3100496,1849683,1207616,3420367,76903,80094,-223329,,,,,,,,,,,,,,,0.179114910719,0.116287726046,0.0122258714041,0.0750530560768,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-03T00:00:00.000+09:00",8510,9850,8030,9250,14440372,0.084407971864,-0.0503080082136,-0.244281045752,41.6372040237,9304.64007081,10980.4252965,-1675.78522568,-1763.84830886,88.0630831807,10028.5,14846.2,1497.27197962,0.0939645642504,0.532211629675,1.01172137809,,,,,"2026-08-04T06:52:02.000+09:00",0,-52672,0,0.100540540541,0.517837837838,0.438918918919,1,-0.00234466588511,0.213364595545,-0.0776287580396,-0.37694494214,-0.181165970344,-0.190686303661,0.00952033331684,0.161867241041,25.6179172834,"test",16392.6666667,-0.435723290902,0.92237124196,0.564276709098,8996377.6,8651513.65,1.66911509179,2032440281,0.192435765272,12697.1421641,7359.8578359,0.354139305285,-2083146,-444772,-2734984,1989734,356217,3117839,105004,91837,-197637,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.135655422758,0.0599692700745,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-04T00:00:00.000+09:00",9700,10580,9550,10180,11494180,0.100540540541,0.204733727811,-0.101500441306,46.1791756426,9439.31082915,10921.1345338,-1481.82370464,-1707.44338802,225.619683377,9971,14587.8,1485.32398108,0.0956524753088,0.522061228058,0.444097061805,,,,,"2026-08-05T06:52:02.000+09:00",0,-140068,0,0.185658153242,0.321218074656,0.33300589391,1,0.0486486486486,0.111351351351,0.0209607862802,-0.302156596608,-0.145562249965,-0.167725283695,0.0221630337305,0.145906088515,25.4855316684,"test",16199,-0.371566146058,1.02096078628,0.628433853942,10345079.2,8963726.2,1.28229931878,2043934461,0.279132365734,12573.7362525,7368.26374751,0.540150053583,-2881792,-2587559,-3944203,2783446,2463106,3793511,90038,132133,93073,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.0843198755732,0.0417217977454,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-05T00:00:00.000+09:00",12040,12760,11030,12070,40407421,0.185658153242,0.620134228188,0.101277372263,54.0119691838,9844.03224005,11006.2356794,-1162.20343938,-1598.39539829,436.191958905,10026.5,14343.2,1563.51512529,0.10353028976,0.544357818216,3.35232833513,,,,,"2026-08-06T06:52:02.000+09:00",0,-3645894,0,-0.082850041425,0.119304059652,0.0646230323115,1,0.182711198428,0.169941060904,0.203809903755,-0.158486251325,-0.0962886030973,-0.132427124962,0.0361385218646,0.129537292899,26.9130023283,"test",16027.6666667,-0.246927188403,1.20380990376,0.753072811597,16397179.8,10651341.6,3.79364614501,2084341882,0.455829226245,12755.5018322,7297.49816783,0.874404292425,-611753,-2808436,-2944732,554511,2663407,2872177,45981,133281,91310,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,0.148024581661,0.161488156316,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-06T00:00:00.000+09:00",11780,11970,10800,11070,11193755,-0.082850041425,0.546089385475,0.0705996131528,49.8759689107,10032.6426647,11010.9589624,-978.316297782,-1474.37957819,496.063280407,10063,14008.6,1542.5497592,0.104529891156,0.549358865133,0.0341694396602,,,,,"2026-08-07T06:52:01.000+09:00",0,-1031393,0,0.0352303523035,0.196025293586,0.175248419151,1,-0.0240265120133,0.0969345484673,0.100069561761,-0.209771140585,-0.0883754559875,-0.133186953766,0.0448114977784,0.139345055031,25.5428606172,"test",15746.3333333,-0.296979190923,1.10006956176,0.703020809077,17442577.8,10892308.25,1.02767519456,2073148127,0.423622435584,12827.0991299,7298.90087008,0.682156998116,-645915,-2748980,-2361148,540961,2591822,2125643,74382,126894,148755,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,-0.0370985857382,-0.0854513746083,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-07T00:00:00.000+09:00",11170,12030,11070,11460,18280864,0.0352303523035,0.343493552169,0.0760563380282,51.4378143817,10252.2361009,11044.2212615,-791.985160653,-1337.90069468,545.915534028,10103.5,13685.8,1500.93906211,0.104589397502,0.558316838185,0.777201769128,,,,,"2026-08-10T06:52:01.000+09:00",0,-1414214,0,0.225130890052,0.166666666667,0.175392670157,1,0.00903342366757,0.0867208672087,0.13426040481,-0.16263572462,-0.0691086527621,-0.116745261316,0.0476366085539,0.130971994949,26.0679833779,"test",15452.3333333,-0.258364432556,1.13426040481,0.741635567444,19163318.4,11315348.95,1.61558110853,2091428991,0.445171145164,12923.9770873,7283.0229127,0.740473501116,2766247,2101057,1185738,-3810669,-3197246,-2439325,990807,1046037,1087823,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0412036258353,0.0387979050372,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-10T00:00:00.000+09:00",11750,14220,11750,14040,44098334,0.225130890052,0.517837837838,0.114285714286,60.2597261469,10834.9690084,11266.1307977,-431.161789278,-1156.5529136,725.391124323,10175.5,13501.6,1590.87198625,0.108418172511,0.614894120248,2.98496049914,,,,,"2026-08-11T06:52:01.000+09:00",0,1544051,0,-0.0420227920228,-0.0819088319088,-0.0242165242165,0,0.0253054101222,0.215532286213,0.379784777161,0.0398767553475,-0.0307095291508,-0.0823755636468,0.0516660344959,0.11330997053,27.1515982395,"test",15273.8333333,-0.0807808561483,1.37978477716,0.919219143852,25094910.8,12006053.3,3.67300834821,2135527325,0.477090269123,13303.9275603,7047.07243971,1.11764255773,3966484,3241194,2893856,-4779293,-4105620,-3921141,781739,810016,861155,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.218597657484,0.155452243065,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-11T00:00:00.000+09:00",13020,13950,12550,13450,15683165,-0.0420227920228,0.321218074656,0.232813932172,57.6792430053,11237.2814687,11427.8988868,-190.617418094,-963.365814499,772.748396405,10302.5,13316.6,1583.66684437,0.10401699015,0.665694074613,0.327042223929,,,,,"2026-08-12T06:52:01.000+09:00",0,-180942,0,0.00446096654275,-0.0557620817844,0.112267657993,0,-0.0726495726496,0.0997150997151,0.305508371754,0.0100175720529,-0.0141722987431,-0.0716257111152,0.0574534123721,0.117744746793,26.074832787,"test",15085.5,-0.108415365749,1.30550837175,0.891584634251,25932707.8,12157427.85,1.29000683315,2119844160,0.458698724665,13731.6566018,6873.34339815,0.958932088185,5722986,5855798,4801426,-6486663,-6678287,-5807371,542514,579370,651260,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.0493041373652,-0.0459667572878,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-12T00:00:00.000+09:00",13600,13800,12910,13510,10985928,0.00446096654275,0.119304059652,0.222624434389,57.8767939963,11586.9304735,11582.1285989,4.80187463476,-769.732276673,774.534151307,10425.5,13174.8,1534.11921263,0.10404468603,0.708616504564,-0.116542903767,,,,,"2026-08-13T06:52:01.000+09:00",0,-550923,0,-0.019985196151,-0.0636565507032,0.0910436713546,0,0.0111524163569,0.0661710037175,0.295861109779,0.0254425114613,0.000355431135067,-0.0569750019743,0.0573304331094,0.113554345865,25.72331117,"test",14927.3333333,-0.0949488633826,1.29586110978,0.905051136617,20048409.2,12240502.8,0.897506269105,2130830088,0.462372477052,14119.3406842,6731.65931583,0.917519360435,1297364,4010174,2717277,-1628621,-5380378,-4308946,183199,1183255,1317942,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.032338166075,0.00321364769541,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-13T00:00:00.000+09:00",14100,14200,13020,13240,8638381,-0.019985196151,0.196025293586,0.133561643836,56.5964917895,11841.2488622,11704.9338878,136.314974355,-588.522826467,724.837800822,10503.5,13053.6,1508.82498316,0.103855124298,0.734747665869,-0.328752581788,,,,,"2026-08-14T06:51:56.000+09:00",0,-57310,0,0.00981873111782,-0.0845921450151,0.0687311178248,0,0.0436713545522,0.0873427091044,0.260532203551,0.0142795857082,0.0102956929271,-0.0444503645368,0.0547460574639,0.113959590873,25.4627235685,"test",14763,-0.10316331369,1.26053220355,0.89683668631,19537334.4,12182661.7,0.709071729374,2122191707,0.388912744741,14362.2110542,6644.78894577,0.854587317053,513078,4400187,1727172,-1003197,-5649778,-3253222,345735,1081369,1299019,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0555982947186,-0.0228492913414,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-14T00:00:00.000+09:00",13300,13480,12450,13370,6497690,0.00981873111782,0.166666666667,0.298058252427,57.0886945291,12076.4413449,11828.2721184,248.169226565,-421.184415861,669.353642426,10657,12915,1474.62319865,0.0995238371376,0.760711896879,-0.536043430407,,,,,"2026-08-18T06:51:56.000+09:00",0,202675,0,-0.0359012715034,-0.016454749439,0.0755422587883,0,0.00453172205438,0.0777945619335,0.254574458103,0.0352303523035,0.0185616474619,-0.0315022001392,0.050063847601,0.110293432958,25.1877259572,"test",14626.6666667,-0.0859161349134,1.2545744581,0.914083865087,17180699.6,12253930.75,0.530253527016,2128689397,0.433860159525,14710.4533425,6603.54665748,0.834652920701,-645818,2443733,2081124,72546,-2795072,-3652277,586485,175048,1307803,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0143397579639,0.00601084368269,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-18T00:00:00.000+09:00",13770,13800,12600,12890,5888874,-0.0359012715034,-0.0819088319088,0.362579281184,54.6255082761,12201.6042149,11906.9186281,294.685586826,-278.010415323,572.696002149,10828.5,12811.2,1455.00725589,0.0977246297998,0.762055352402,-0.593700911338,,,,,"2026-08-19T06:52:02.000+09:00",0,-437082,0,-0.0147401086113,0.0473235065943,0.11093871218,1,0.0299177262528,0.0897531787584,0.190377245232,0.00615086799051,0.0228615660843,-0.0215679142997,0.044429480384,0.112878763063,25.0527824618,"test",14459.8333333,-0.108565105637,1.19037724523,0.891434894363,9538807.6,12261548.1,0.480271655094,2122800523,0.432969389893,14954.4581917,6702.54180826,0.749820757288,1421082,1464772,2522244,-1223699,-1824784,-3864484,-186690,214826,1124515,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.0204081603559,-0.00068470988884,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-19T00:00:00.000+09:00",12060,13260,11800,12700,4187691,-0.0147401086113,-0.0557620817844,0.288032454361,53.638946184,12278.2804896,11965.6653964,312.615093163,-159.885313626,472.500406789,10970.5,12733.6,1455.36388047,0.0978690842174,0.761681121017,-0.734717478044,,,,,"2026-08-20T06:52:01.000+09:00",0,210709,0,-0.00393700787402,0.0629921259843,0.277952755906,1,-0.0643910007758,0.11326609775,0.157650061529,-0.00263868819501,0.0246153616664,-0.0125893947737,0.0372047564401,0.114595581139,24.6970173385,"test",14286.5,-0.111048892311,1.15765006153,0.888951107689,7239712.8,12132967.3,0.345149780466,2118612832,0.392445226486,15148.5113691,6792.48863094,0.70697645928,812324,-510475,1599292,-618024,218861,-2916848,-154955,383900,1187353,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0432904394517,-0.00306425150272,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-20T00:00:00.000+09:00",12890,13190,12400,12650,3318771,-0.00393700787402,-0.0636565507032,0.253716551041,53.3658013099,12335.4681065,12016.3568485,319.111258035,-64.0859992936,383.197257329,11098.5,12619.8,1407.837889,0.0979654854657,0.760269466522,-0.785102060001,,,,,"2026-08-21T06:52:01.000+09:00",0,31459,0,-0.0418972332016,0.174703557312,0.284584980237,1,0.0149606299213,0.0622047244094,0.139793665811,0.00239306486632,0.025226186406,-0.00506608690068,0.0302922733066,0.111291532728,24.4605175858,"test",14092.3333333,-0.102348794853,1.13979366581,0.897651205147,5706281.4,11912351.35,0.278599153307,2115294061,0.353333437399,15317.4253371,6879.5746629,0.68387383943,609709,1756078,2664189,-295222,-1461673,-3948480,-254889,-263040,1134604,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0628768904609,-0.0238652032989,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-21T00:00:00.000+09:00",12400,12450,12060,12120,2640397,-0.0418972332016,-0.0845921450151,0.118081180812,50.4340494689,12302.3191671,12024.034119,278.285048086,4.38821018227,273.896837904,11162.5,12536.2,1349.42089693,0.0977763716358,0.759700711903,-0.827510377874,,,,,"2026-08-24T06:52:01.000+09:00",0,-94151,0,0.0849834983498,0.180693069307,0.518151815182,1,-0.0197628458498,0.0308300395257,0.0857782754759,-0.0331998532251,0.0229608125483,0.000362063546392,0.0225987490019,0.111338357833,24.1890521023,"test",13831,-0.123707613332,1.08577827548,0.876292386668,4506684.6,11777777,0.224184665748,2112653664,0.323526077969,15402.5795983,6922.42040169,0.612910616157,383569,1335263,3157075,-285464,-1107051,-4377555,-108955,-239864,1022035,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0507070537363,0.00442273730586,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-24T00:00:00.000+09:00",12130,13190,12130,13150,6245549,0.0849834983498,-0.016454749439,0.32560483871,55.5453076547,12432.7316029,12107.4389991,325.292603845,68.5690889148,256.72351493,11324,12457.8,1329.46226144,0.0965248664573,0.756675869969,-0.51365352724,,,,,"2026-08-25T06:52:01.000+09:00",0,1271853,0,0.0266159695817,0.0615969581749,0.373384030418,1,0.000825082508251,0.0874587458746,0.16125044154,0.055563582655,0.0247370801403,0.00521437938516,0.0195227007552,0.101099791744,25.1315566456,"test",13590.1666667,-0.0323886143167,1.16125044154,0.967611385683,4456256.4,11884274.65,0.525530516917,2118899213,0.364218715696,15608.2987758,7039.70122424,0.713103718435,515022,650365,3899957,-473740,-327425,-5112127,-114693,-317278,983901,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.116227757313,0.0707804407645,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-25T00:00:00.000+09:00",13140,13500,12600,13500,3958438,0.0266159695817,0.0473235065943,0.386036960986,57.1618625712,12596.9267409,12210.5916658,386.335075123,132.122286156,254.212788966,11512,12347,1298.78638562,0.0961647456569,0.750453308128,-0.727772193874,,,,,"2026-08-26T06:52:01.000+09:00",0,179923,0,0,-0.0140740740741,0.322222222222,0,-0.000760456273764,0.0684410646388,0.172689367616,0.0933830080181,0.0286174129721,0.00978683601159,0.0188305769605,0.0962063989348,24.7018050254,"test",13427.6666667,0.00538688776903,1.17268936762,1.00538688777,4070169.2,11925066.3,0.331942640856,2122857651,0.392746445359,15831.6092416,7192.39075841,0.730113407118,219802,554798,4815992,-178155,-416129,-5990316,-101750,-178100,938579,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0197800320817,0.00962409666424,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-26T00:00:00.000+09:00",13610,14800,13260,13500,13729873,0,0.0629921259843,0.597633136095,57.1618625712,12735.8610885,12306.1033943,429.757694213,191.649367768,238.108326446,11764.5,12237.8,1316.0159295,0.0897245913386,0.707491416196,0.125232696425,,,,,"2026-08-27T06:52:01.000+09:00",0,-1618156,0,0.100740740741,0.00518518518519,0.312592592593,1,0.00814814814815,0.114074074074,0.147520081601,0.10313945317,0.0318339032751,0.0141962494643,0.0176376538108,0.0974826614447,25.9455294923,"test",13274.3333333,0.0170002260001,1.1475200816,1.017000226,5978605.6,12374026.35,1.10957198665,2122857651,0.397692784936,15926.1413829,7602.85861708,0.708511479043,-954351,-431412,2326352,997846,508819,-3487501,-59358,-144267,951136,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.00970970258382,0.000338511757239,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-27T00:00:00.000+09:00",14090,15110,14000,14860,27801868,0.100740740741,0.174703557312,0.994630872483,63.1935283827,13062.6516902,12495.2809206,567.370769635,266.793648141,300.577121494,12135,12147,1337.01479168,0.0844728421921,0.637541632833,1.28516839714,,,,,"2026-08-28T06:52:01.000+09:00",0,3199574,0,-0.0370121130552,-0.135262449529,0.161507402423,0,0.0437037037037,0.0822222222222,0.224557066337,0.223347328558,0.0381810746726,0.0179538121226,0.0202272625501,0.0899740775022,26.7470420889,"test",13178.6666667,0.127579927155,1.22455706634,1.12757992715,10875225,13256773.85,2.097182038,2150659519,0.514340847717,16003.2838572,8266.71614278,0.852223376125,-1132322,-1091666,1866150,1167237,1135034,-3043610,-23698,-86087,967409,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,0.0854415651865,0.08770362487,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-28T00:00:00.000+09:00",14720,14980,14030,14310,8453108,-0.0370121130552,0.180693069307,0.998603351955,59.5422860287,13254.5514302,12629.7045561,624.846874087,338.40429333,286.442580756,12492.5,12068,1309.37087799,0.0843861836158,0.517494131177,-0.438029198327,,,,,"2026-08-31T06:52:01.000+09:00",0,-1595041,0,-0.0244584206848,-0.0908455625437,0.185185185185,0,-0.00942126514132,0.063930013459,0.145487292375,0.185780576732,0.0436650506001,0.0236480987652,0.0200169518348,0.091500410761,25.5187586149,"test",13095.5,0.092741781528,1.14548729238,1.09274178153,12037767.2,13381091,0.631720388121,2142206411,0.500271850031,15724.8977169,9260.10228313,0.781138052802,259995,431224,3417694,-350785,-481450,-4646457,69434,289,968688,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,-0.0191470392816,-0.0379194132402,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-31T00:00:00.000+09:00",13870,14210,13470,13960,4898650,-0.0244584206848,0.0615969581749,0.636576787808,57.2744129756,13363.0819794,12728.2449594,634.837020035,397.690838671,237.146181364,12764,11994.2,1275.84438671,0.077687878863,0.427509413696,-0.724608444444,,,,,"2026-09-01T06:52:01.000+09:00",0,-680784,0,-0.0465616045845,-0.035100286533,0.199140401146,0,-0.0307477288609,0.0517120894479,0.0937010341586,0.16389588301,0.0454754312346,0.0284878824263,0.0169875488083,0.0913928643772,24.9484215912,"test",12989.8333333,0.0746866138904,1.09370103416,1.07468661389,11768387.4,13142165.45,0.372742986583,2137307761,0.453912456261,15492.3650782,10035.6349218,0.71917887924,-1830055,-2776489,2418666,1685891,2668450,-3651293,140329,110755,1014562,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.0290453334009,-0.0195443571598,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-01T00:00:00.000+09:00",13920,13920,13200,13310,3932742,-0.0465616045845,-0.0140740740741,0.438918918919,53.2202592043,13354.915521,12771.3379253,583.577595692,434.868190075,148.709405617,12967,11933.8,1238.99835908,0.0781536096274,0.340342278615,-0.752138973269,,,,,"2026-09-02T06:52:01.000+09:00",0,-562072,0,0.0195341848234,0.0293012772352,0.284748309542,1,-0.00286532951289,0.0515759312321,0.0264517621655,0.115319512645,0.0438450485118,0.0326722907645,0.0111727577473,0.0930877805472,24.6811183619,"test",12910.3333333,0.0309571144561,1.02645176217,1.03095711446,11763248.2,12616783.95,0.31170716845,2133375019,0.400001848332,15173.6091634,10760.3908366,0.577721058557,-42992,-1354460,3906304,-127608,1185581,-5160952,76900,92563,939305,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0488753807905,-0.0309315478896,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-02T00:00:00.000+09:00",12660,13825,12600,13570,6762337,0.0195341848234,0.00518518518519,0.33300589391,54.6044548572,13388.0054409,12830.498079,557.507361854,459.396024431,98.111337423,13136.5,11887.2,1237.99847629,0.0760059141625,0.275456641276,-0.483686940164,,,,,"2026-09-03T06:52:00.000+09:00",0,150088,0,-0.0530582166544,0.10243183493,0.316138540899,1,-0.0488354620586,0.0920360631104,0.032999657443,0.141564035265,0.0410838144329,0.0338537969367,0.00723001749617,0.0912305435735,25.2424958512,"test",12860.1666667,0.0551962779124,1.03299965744,1.05519627791,10369741,12380191.8,0.546222312969,2140137356,0.388535559683,14945.7680841,11327.2319159,0.619799825084,-948248,437327,5351238,884919,-594377,-6544984,15154,74801,893804,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0594826912163,0.0405631041537,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","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
"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
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-08T00:00:00.000+09:00",3015,3075,3015,3055,50314,0.0183333333333,0.0183333333333,0.0183333333333,53.9971095454,3013.4698,3018.45883375,-4.9890337572,-9.75789550583,4.76886174863,3015.75,3028,84.4474927869,0.00959816794054,0.0309128850147,2.35248344826,,,,,"2026-04-09T06:52:04.000+09:00",0,0,0,0.00163666121113,0.037643207856,-0.0409165302782,1,0.005,0.02,0.0130150045594,0.00891677675033,-0.00163307160628,-0.00319407381533,0.00156100220905,0.0276423871643,18.8505735255,"test",3020.41666667,0.0114498551524,1.01301500456,1.01144985515,20335.6,20755.9,2.42408182734,-867570,-0.117826738421,3062.36276649,2969.13723351,0.921021996271,8577,-29026,-16668,0,0,0,-8577,29026,16725,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0503791537908,-0.0329046939255,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-09T00:00:00.000+09:00",3080,3080,3025,3060,21063,0.00163666121113,0.02,0.0149253731343,54.5016235153,3020.6282923,3021.53595718,-0.90766487463,-7.98784937959,7.08018450496,3018,3030.7,82.344100445,0.00955518997747,0.0334248382052,0.033322474017,,,,,"2026-04-10T06:51:58.000+09:00",0,1,0,0,0.0408496732026,-0.0522875816993,1,0.00818330605565,0.0180032733224,0.013916500994,0.00966773352691,-0.000296622508049,-0.00261040829398,0.00231378578593,0.0269098367467,17.9814434361,"test",3021.08333333,0.0128816925496,1.01391650099,1.01288169255,21992.4,20644.75,1.02025938798,-846507,-0.123845045351,3068.43808085,2967.56191915,0.916352082502,6574,5156,-65541,0,0,0,-6574,-5156,65598,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0177001044041,0.0143448320603,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-10T00:00:00.000+09:00",3060,3085,3035,3060,32127,0,0.0149253731343,0.00492610837438,54.5016235153,3026.6854781,3024.38514554,2.30033256755,-5.93021299016,8.23054555771,3018.75,3033.1,80.0338075561,0.00932129882105,0.0347352531819,0.842232398656,,,,,"2026-04-13T06:51:58.000+09:00",0,0,0,0.00490196078431,0.047385620915,-0.0735294117647,1,0,0.016339869281,0.0136645962733,0.0088688140846,0.000751742669133,-0.00193797810136,0.00268972077049,0.0261548390706,18.4036222822,"test",3021.66666667,0.0126861555433,1.01366459627,1.01268615554,26777.8,21368.8,1.50345363333,-846507,-0.160937909475,3071.17852277,2966.32147723,0.893392735666,-16129,-6730,-89878,0,0,0,16129,6730,89935,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.0139944375313,-0.0163847583643,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-13T00:00:00.000+09:00",3075,3090,3065,3075,19289,0.00490196078431,0.0215946843854,0.00985221674877,56.1739127595,3034.11848147,3028.13439402,5.98408745737,-3.54735290065,9.53144035803,3020.25,3035.5,76.4599641592,0.00937476457529,0.0376623542006,-0.219800398877,,,,,"2026-04-14T06:52:07.000+09:00",0,0,0,0.00325203252033,0.0341463414634,-0.0910569105691,1,0.00490196078431,0.00816993464052,0.0181276384405,0.0130126832482,0.00194604470158,-0.0011536106994,0.00309965540098,0.0248650289949,17.8983504613,"test",3022.75,0.0172855843189,1.01812763844,1.01728558432,27814,22000.3,0.876760771444,-827218,-0.11248028436,3077.12486264,2963.37513736,0.981319843788,-23114,-18125,-103300,0,0,0,23114,18125,103357,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.0134786999849,-0.000776376496119,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-14T00:00:00.000+09:00",3065,3105,3065,3085,29237,0.00325203252033,0.0283333333333,0.0198347107438,57.3006690489,3041.9464074,3032.34666113,9.59974627467,-0.91793306559,10.5176793403,3023.25,3037.9,73.855681005,0.00924619610559,0.0420103774983,0.532986001615,,,,,"2026-04-15T06:52:07.000+09:00",0,-1000,0,0.0275526742301,0.0210696920583,-0.108589951378,1,-0.00325203252033,0.0130081300813,0.0204250392789,0.0155041311432,0.00311174919762,-0.000297547184956,0.00340929638258,0.0239402531621,18.3174972568,"test",3023.91666667,0.020200071651,1.02042503928,1.02020007165,30406,22651.15,1.29075124221,-797981,-0.00890683254493,3086.75393689,2959.74606311,0.986190329515,-32023,-31260,-124675,0,0,0,32423,31660,125130,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0241434590078,-0.0167872459202,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-15T00:00:00.000+09:00",3105,3190,3090,3170,38882,0.0275526742301,0.037643207856,0.0496688741722,65.4352368969,3061.64696011,3042.54320475,19.103755362,3.08640461993,16.0173507421,3030.75,3042,76.0802752189,0.0108713388938,0.0594379645177,1.1834823905,,,,,"2026-04-16T06:52:07.000+09:00",0,0,0,0.00473186119874,-0.0173501577287,-0.1261829653,0,0.0064829821718,0.032414910859,0.0459457230059,0.0420775805391,0.00602642124985,0.000973629217644,0.0050527920322,0.0240000868198,18.6297735726,"test",3026.16666667,0.0475298782839,1.04594572301,1.04752987828,28119.6,23827.8,1.63179143689,-759099,0.105330748118,3120.82080548,2940.67919452,1.27300296837,-11674,-26981,-120763,0,0,0,12074,27381,121218,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,0.00683464817342,0.000321597822687,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-16T00:00:00.000+09:00",3200,3205,3160,3185,16706,0.00473186119874,0.0408496732026,0.0563847429519,66.6429346764,3080.62435086,3053.09555995,27.5287909107,7.97488187808,19.5539090326,3039.25,3046.5,73.8602555604,0.0108387629753,0.0736693365272,-0.527679981156,,,,,"2026-04-17T06:52:07.000+09:00",0,0,0,0.00627943485086,-0.0612244897959,-0.142857142857,0,0.00946372239748,0.0141955835962,0.0479559101752,0.0454620055802,0.00864326245233,0.00250388755984,0.00613937489249,0.023190033143,17.7897308021,"test",3029.33333333,0.051386443662,1.04795591018,1.05138644366,27248.2,23467.95,0.711864479002,-742393,0.193465982329,3151.19976552,2927.30023448,1.15096161355,22355,-2344,-79217,0,0,0,-21955,2744,79672,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.0173747515777,-0.0044140305257,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-17T00:00:00.000+09:00",3190,3250,3185,3205,64224,0.00627943485086,0.047385620915,0.0508196721311,68.2365230023,3099.75906611,3064.34774069,35.4113254184,13.4621705862,21.9491548323,3047,3053.3,73.2273801632,0.0106834536757,0.0874838573366,2.48716053279,,,,,"2026-04-20T06:52:07.000+09:00",0,0,0,-0.00780031201248,-0.0514820592824,-0.152886115445,0,0.00156985871272,0.0204081632653,0.0518542829012,0.0496839485147,0.0110487754816,0.00420036523749,0.00684841024409,0.0228478565252,19.1425996258,"test",3034,0.0563612392881,1.0518542829,1.05636123929,33667.6,25429.05,2.5256153887,-678169,0.255666255719,3180.28165665,2913.71834335,1.09272972729,16043,912,-95291,0,0,0,-16043,-512,95746,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0117612411325,0.000200172273153,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-20T00:00:00.000+09:00",3205,3285,3180,3180,53496,-0.00780031201248,0.0341463414634,0.0671140939597,64.1133507772,3112.10382517,3072.91457472,39.1892504554,18.60758656,20.5816638954,3057,3059,75.4968530087,0.0092963188213,0.0925322196048,1.80010476674,,,,,"2026-04-21T06:52:07.000+09:00",0,-1,0,-0.00943396226415,-0.064465408805,-0.154088050314,0,0,0.0327613104524,0.0402355250245,0.0395554102648,0.0123236636652,0.00585144231446,0.00647222135075,0.0237411487449,18.9519986454,"test",3037.91666667,0.0467699903991,1.04023552502,1.0467699904,40509,25426.4,2.10395494447,-731665,0.255797124249,3198.43549767,2915.56450233,0.934827189885,-11619,-15486,-101128,0,0,0,11619,15886,101528,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.0121882886013,-0.0119112825776,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-21T00:00:00.000+09:00",3190,3265,3150,3150,142206,-0.00943396226415,0.0210696920583,0.046511627907,59.4695342472,3117.93400591,3078.62460622,39.3093996957,22.7479491871,16.5614505085,3064,3063.7,78.3185063652,0.00955411729495,0.0948071940228,3.71947720299,,,,,"2026-04-22T06:52:07.000+09:00",0,1,0,-0.0111111111111,-0.052380952381,-0.198412698413,0,0.00314465408805,0.0361635220126,0.0280678851175,0.0281685543624,0.0124791745066,0.00722157117052,0.00525760333604,0.0248630178937,19.9201897236,"test",3041.5,0.0356731875719,1.02806788512,1.03567318757,63102.8,31636.6,4.49498365817,-873871,-0.0476157362043,3209.24462124,2918.75537876,0.79605227121,-58855,-29176,-129148,0,0,0,58855,29176,129548,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0366694581325,-0.0129918632728,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-22T00:00:00.000+09:00",3150,3150,3055,3115,39993,-0.0111111111111,-0.0173501577287,0.0280528052805,54.5090228927,3117.48262039,3081.31907983,36.1635405569,25.4310674611,10.7324730958,3068.25,3065.5,79.5100416249,0.00992871988771,0.0951610002045,0.247487080015,,,,,"2026-04-23T06:52:07.000+09:00",0,7,0,-0.0401284109149,-0.0433386837881,-0.202247191011,0,0,0.0301587301587,0.0152366984437,0.0161474473985,0.0116094833248,0.00816406660067,0.00344541672418,0.0255248929775,18.640444157,"test",3044.75,0.0230725018474,1.01523669844,1.02307250185,63325,32655.85,1.22468102959,-913864,-0.137385797644,3214.23886944,2922.26113056,0.660114946365,-50031,-37445,-116763,0,0,0,50031,37445,117163,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.0157225438955,-0.0128837547249,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-23T00:00:00.000+09:00",3115,3115,2960,2990,73326,-0.0401284109149,-0.0612244897959,-0.0115702479339,41.2691437415,3097.86990956,3074.55470355,23.3152060116,25.0078951712,-1.69268915956,3066.5,3065.1,84.9021815088,0.0134451184594,0.0970697017376,1.23245763019,,,,,"2026-04-24T06:52:06.000+09:00",0,26,0,0.0167224080268,0.00167224080268,-0.173913043478,1,0,0.0497592295345,-0.0249470079896,-0.0245016475808,0.00779772776309,0.00836384453886,-0.000566116775771,0.028395378431,19.2056992026,"test",3045.83333333,-0.0183310533516,0.97505299201,0.981668946648,74649,35767.7,2.05006192738,-987190,-0.212434682689,3215.33212019,2917.66787981,0.242999025,-23708,-61549,-81091,0,0,0,23708,61549,81491,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0491468950679,-0.0343626970163,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-24T00:00:00.000+09:00",2990,3055,2975,3040,24281,0.0167224080268,-0.0514820592824,0.00662251655629,46.8321482465,3088.96684655,3071.99509588,16.9717506726,23.4006662715,-6.42891559886,3067.5,3065.9,84.5520256867,0.0139525643141,0.0963875252002,-0.349509139562,,,,,"2026-04-27T06:52:06.000+09:00",0,-4,0,-0.0213815789474,-0.0164473684211,-0.233552631579,0,0,0.0267558528428,-0.00896495517522,-0.00844776411494,0.00558281272126,0.0076975875893,-0.00211477486804,0.0278131663443,18.1170622384,"test",3047.5,-0.00246103363413,0.991035044825,0.997538966366,66660.4,34959.85,0.694539593276,-962909,-0.12478171388,3215.33436678,2919.66563322,0.40699050363,-5683,-50902,-97247,0,0,0,5683,50902,97647,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.0167502037774,-0.00842427385452,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-27T00:00:00.000+09:00",3020,3055,2940,2975,48195,-0.0213815789474,-0.064465408805,-0.00833333333333,41.3489315823,3071.43348554,3064.81027396,6.62321158169,20.0451753335,-13.4219637518,3066.25,3064.5,86.7268809948,0.0146774319909,0.0981622610869,0.382258611042,,,,,"2026-04-28T06:52:06.000+09:00",0,9,0,0.00336134453782,-0.0117647058824,-0.218487394958,0,-0.00657894736842,0.0378289473684,-0.02975947819,-0.0292054168706,0.00222628960729,0.00673787406169,-0.0045115844544,0.0291518927714,18.7810098852,"test",3047.83333333,-0.0238967572593,0.97024052181,0.976103242741,65600.2,36596.75,1.31692021833,-1011104,-0.163928490918,3216.74501653,2915.75498347,0.19683381515,-6075,-31901,-98137,0,0,0,6075,31901,98537,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.0429084419707,-0.0399388623073,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-28T00:00:00.000+09:00",2975,3000,2960,2985,12677,0.00336134453782,-0.052380952381,0.010152284264,42.4650099642,3058.13602623,3058.89840182,-0.762375587354,15.8836651494,-16.6460407367,3067.75,3063.8,83.3892466381,0.0142992321618,0.0955597892222,-0.779998952931,,,,,"2026-04-29T06:52:06.000+09:00",0,-1,0,-0.00167504187605,-0.0117252931323,-0.242881072027,0,0,0.0134453781513,-0.0269741667346,-0.025719694497,-0.000255402206819,0.00532116085405,-0.00557656306087,0.0279360960262,17.4488996592,"test",3048.16666667,-0.0207228388649,0.973025833265,0.979277161135,39694.4,36435.3,0.347931813379,-998427,-0.125430557728,3214.32677169,2921.17322831,0.217724715028,1824,-870,-76697,0,0,0,-1824,870,77097,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.000567587001422,0.0120060785899,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-29T00:00:00.000+09:00",2990,2990,2945,2980,27543,-0.00167504187605,-0.0433386837881,-0.00666666666667,42.0343075036,3046.11509912,3053.05407576,-6.93897663903,11.3191367917,-18.2581134307,3066.75,3062.9,80.6471575925,0.0139042023075,0.0969560195232,-0.323519697099,,,,,"2026-04-30T06:52:06.000+09:00",0,2,0,0.00503355704698,-0.0167785234899,-0.260067114094,0,0.00167504187605,0.0150753768844,-0.0282872748023,-0.0270658526233,-0.00232851565068,0.0037983680509,-0.00612688370158,0.0270628045612,18.2231822905,"test",3048.41666667,-0.0224433449058,0.971712725198,0.977556655094,37204.4,37246.15,0.739485826052,-1025970,-0.174878477373,3215.41993644,2918.08006356,0.208246327134,-9595,-10466,-103918,0,0,0,9583,10454,104306,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.00918593628685,-0.00552505586114,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-30T00:00:00.000+09:00",2980,3015,2955,2995,14135,0.00503355704698,0.00167224080268,-0.00166666666667,43.8734706204,3038.25123771,3048.75377385,-10.5025361338,6.95480220659,-17.4573383404,3066.5,3059.4,79.1723606216,0.0139516885571,0.0972667000045,-0.774217443083,,,,,"2026-05-04T06:52:06.000+09:00",0,2,0,-0.0016694490818,-0.0317195325543,-0.28714524207,0,0,0.0201342281879,-0.0233164845916,-0.0210498790613,-0.00350668986103,0.00232213763158,-0.00582882749261,0.0264348449488,17.5611088043,"test",3049,-0.0177107248278,0.976683515408,0.982289275172,25366.2,37313.95,0.378812749655,-1011835,-0.155620083106,3215.63416778,2917.36583222,0.260282968473,6800,-1393,-60130,0,0,0,-6812,1381,60518,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.0187880594308,0.0279057318294,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-04T00:00:00.000+09:00",2995,3010,2970,2990,18686,-0.0016694490818,-0.0164473684211,-0.00829187396352,43.379391946,3030.82797037,3044.40164245,-13.5736720783,2.84910734961,-16.4227794279,3065.25,3052.5,76.3743348629,0.0139081837076,0.0986829838648,-0.648945140307,,,,,"2026-05-06T06:52:06.000+09:00",0,2,0,-0.0167224080268,-0.0518394648829,-0.257525083612,0,0,0.0133555926544,-0.0245493842264,-0.020475020475,-0.00453968965828,0.000952878712246,-0.00549256837053,0.025543255807,17.8385585436,"test",3051.08333333,-0.0200202114003,0.975450615774,0.9799797886,24247.2,37838.25,0.493838906398,-1030521,-0.188991298488,3216.49400815,2914.00599185,0.25122981425,-10109,-5296,-62016,0,0,0,10052,5239,62359,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.052908524863,-0.0196088125237,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-06T00:00:00.000+09:00",3010,3010,2885,2940,77915,-0.0167224080268,-0.0117647058824,-0.0232558139535,38.6874858722,3016.85443647,3036.66818746,-19.8137509855,-1.6834643174,-18.1302866681,3061.75,3044.9,79.8475966584,0.0143608674495,0.104009451502,1.22077255269,,,,,"2026-05-07T06:52:06.000+09:00",0,16,0,0.00340136054422,-0.0493197278912,-0.265306122449,0,0.0066889632107,0.0418060200669,-0.0397648403691,-0.0344510492955,-0.00673937108349,-0.000572606910681,-0.00616676417281,0.0271590464825,19.2495386326,"test",3051.83333333,-0.036644639834,0.960235159631,0.963355360166,30191.2,41028.6,1.89904115666,-1108436,-0.252054664307,3220.97546907,2902.52453093,0.117680510811,16603,12212,-53300,0,0,0,-16648,-12269,53643,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0812417456645,-0.0137810861621,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-07T00:00:00.000+09:00",2915,2975,2890,2950,22641,0.00340136054422,-0.0117252931323,-0.0166666666667,40.0833025898,3006.56913855,3030.24832172,-23.6791831665,-6.08260808722,-17.5965750793,3059.25,3036.1,80.2156254685,0.0143829355828,0.107547666002,-0.623819386638,,,,,"2026-05-08T06:52:06.000+09:00",0,2,0,-0.00677966101695,-0.0677966101695,-0.31186440678,0,-0.00850340136054,0.0289115646259,-0.0357113671652,-0.0283587497118,-0.00802684175135,-0.00206190104651,-0.00596494070483,0.027191737447,18.0170781653,"test",3052.41666667,-0.03355264954,0.964288632835,0.96644735046,32184,41346.8,0.54758772142,-1085795,-0.203051989513,3223.75759861,2894.74240139,0.167948468873,13709,10492,-50814,0,0,0,-13754,-10549,51157,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0108838507615,0.0124827292775,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-08T00:00:00.000+09:00",2955,2955,2885,2930,21834,-0.00677966101695,-0.0167785234899,-0.0409165302782,38.2097407147,2994.78927108,3022.82252011,-28.0332490272,-10.4727362752,-17.560512752,3053,3027.3,79.4859379351,0.0137454372327,0.113925988645,-0.598932501349,,,,,"2026-05-11T06:52:06.000+09:00",0,5,0,-0.0102389078498,-0.0546075085324,-0.317406143345,0,0.00169491525424,0.0237288135593,-0.0402882410744,-0.0321408515839,-0.00956766178403,-0.00357431272192,-0.00599334906211,0.0271283064625,17.9739813845,"test",3050.83333333,-0.0396066648457,0.959711758926,0.960393335154,31042.2,39922.8,0.546905527668,-1107629,-0.300654012244,3226.90802167,2879.09197833,0.146364788636,-2370,1929,-72963,0,0,0,1898,-2446,72834,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.00784106915174,-0.0139011940645,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-11T00:00:00.000+09:00",2945,2945,2885,2900,14676,-0.0102389078498,-0.0317195325543,-0.0522875816993,35.5272278873,2980.2063063,3013.72455566,-33.5182493565,-15.0818388915,-18.436410465,3045,3019.5,78.0940852254,0.0138321134222,0.122280435808,-0.819110141347,,,,,"2026-05-12T06:52:06.000+09:00",0,3,0,-0.0224137931034,-0.0586206896552,-0.310344827586,0,0.00511945392491,0.0204778156997,-0.047619047619,-0.0395760887564,-0.0115580170195,-0.00520063410051,-0.00635738291898,0.0269289949053,17.5664348249,"test",3049,-0.0488684814693,0.952380952381,0.951131518531,31150.4,39603.45,0.37057377577,-1122305,-0.348199462421,3231.17196352,2858.82803648,0.110575090738,2272,7684,-57602,0,0,0,-2744,-8201,57473,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0534824394583,-0.00992426538303,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-12T00:00:00.000+09:00",2900,2900,2810,2835,17462,-0.0224137931034,-0.0518394648829,-0.0735294117647,30.5266158345,2957.86687456,3000.48569968,-42.6188251204,-20.5892361373,-22.0295889832,3033.75,3012.8,78.9445077093,0.0144705177941,0.136591705514,-0.695559976359,,,,,"2026-05-13T06:52:06.000+09:00",0,9,0,-0.0141093474427,-0.042328042328,-0.294532627866,0,0,0.0310344827586,-0.0655129789864,-0.0590148698885,-0.0150330952806,-0.007262517156,-0.00777057812457,0.0278463871991,17.7175796067,"test",3046.25,-0.0693475584735,0.934487021014,0.930652441526,30905.6,38870.2,0.44923874845,-1139767,-0.37722985732,3240.9425433,2826.5574567,0.0203736658848,-22020,-1419,-56705,0,0,0,21548,947,56576,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.000481183271605,0.00081909903961,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-13T00:00:00.000+09:00",2805,2850,2755,2795,26347,-0.0141093474427,-0.0493197278912,-0.0910569105691,27.9220219101,2932.81043232,2985.26453674,-52.4541044213,-26.9622097941,-25.4918946272,3019.75,3005.7,80.0913285872,0.0144982458582,0.152768638857,-0.420901395839,,,,,"2026-05-14T06:52:06.000+09:00",0,968,0,-0.0161001788909,-0.0375670840787,-0.284436493739,0,-0.010582010582,0.0335097001764,-0.0744266909512,-0.0701001430615,-0.0187671214387,-0.0096465866884,-0.00912053475034,0.0286552159525,18.1146970947,"test",3042.08333333,-0.0812217504451,0.925573309049,0.918778249555,20592,39223.1,0.671721511048,-1166114,-0.432010728372,3250.41154859,2789.08845141,0.0128143347482,5896,-8778,-43953,0,0,0,-5896,8306,43824,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0403890881255,-0.0121081433283,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-14T00:00:00.000+09:00",2795,2915,2745,2750,42278,-0.0161001788909,-0.0677966101695,-0.108589951378,25.3061053926,2904.68575043,2967.83753402,-63.1517835952,-34.2001245543,-28.9516590409,3003,3001,86.5133765453,0.0145836749293,0.170818459956,0.078754076314,,,,,"2026-05-15T06:51:58.000+09:00",0,-971,0,0.00727272727273,-0.0818181818182,-0.272727272727,0,0,0.0608228980322,-0.0842490842491,-0.083638787071,-0.0229642849437,-0.0124364089288,-0.0105278760149,0.0314594096528,18.5713783344,"test",3037.58333333,-0.0946750432087,0.915750915751,0.905324956791,24519.4,39875.15,1.06025933445,-1208392,-0.514620007699,3259.48391762,2746.51608238,0.00679168826012,-18123,-24148,-43702,0,0,0,18122,23675,43172,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0336167297367,-0.0281314806675,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-15T00:00:00.000+09:00",2835,2835,2740,2770,15860,0.00727272727273,-0.0546075085324,-0.1261829653,28.5117392259,2883.96486574,2953.18290187,-69.2180361264,-41.2037068687,-28.0143292577,2983,3001.6,87.1195639349,0.0128427770576,0.176708172842,-0.738560914434,,,,,"2026-05-18T06:52:00.000+09:00",0,-1484,0,-0.014440433213,-0.102888086643,-0.27797833935,0,0.0309090909091,0.0345454545455,-0.0714046262152,-0.0771588486141,-0.0249884606954,-0.0148749844291,-0.0101134762663,0.0314511061137,17.5981581171,"test",3033.33333333,-0.0868131868132,0.928595373785,0.913186813187,23324.6,38724.05,0.409564598744,-1192532,-0.559643167489,3246.56023979,2719.43976021,0.0959178057986,-4968,-4017,-49999,0,0,0,4967,4016,49469,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.068443623142,0.0587130046657,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-18T00:00:00.000+09:00",2705,2780,2705,2730,10851,-0.014440433213,-0.0586206896552,-0.142857142857,26.099218816,2860.27796332,2936.65083507,-76.3728717434,-48.2375398436,-28.1353318998,2960.25,2998.6,86.2538807967,0.0126727286154,0.181331240463,-0.884233374165,,,,,"2026-05-19T06:52:09.000+09:00",0,8,0,-0.00549450549451,-0.0952380952381,-0.267399267399,0,-0.0234657039711,0.0270758122744,-0.0777805928553,-0.089575135063,-0.027975410895,-0.0176694285142,-0.0103059823809,0.0315948281307,17.2040694426,"test",3026,-0.097818902842,0.922219407145,0.902181097158,22559.6,38431.3,0.282347981983,-1203383,-0.599758530156,3228.64290229,2691.85709771,0.0710579563862,-11856,-22906,-78164,0,0,0,15852,26902,81631,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.0174912073836,0.00213742874732,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-19T00:00:00.000+09:00",2730,2730,2680,2715,10679,-0.00549450549451,-0.042328042328,-0.152886115445,25.2368397472,2837.92750743,2920.23225469,-82.3047472639,-55.0509813277,-27.2537659362,2935.75,2993.9,83.6643178826,0.0122819015414,0.179834729872,-0.804709234446,,,,,"2026-05-20T06:52:09.000+09:00",0,4,0,-0.00920810313076,-0.141804788214,-0.26335174954,0,0,0.018315018315,-0.0751937324363,-0.0931560840375,-0.0303148240383,-0.0202766045406,-0.0100382194977,0.0308155866971,17.182581742,"test",3015.66666667,-0.0997015585277,0.924806267564,0.900298441472,21203,35754.05,0.2986794503,-1214062,-0.749415800448,3199.72490411,2671.77509589,0.0818731315689,-8492,-10620,-68237,0,0,0,12488,14615,71703,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0270199569086,0.0185629515972,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-20T00:00:00.000+09:00",2705,2740,2640,2690,25372,-0.00920810313076,-0.0375670840787,-0.154088050314,23.8239204343,2815.16942936,2903.1780136,-88.0085842414,-61.6425019104,-26.3660823309,2911.25,2990.7,84.8311523196,0.0122835269493,0.178391044563,-0.289899317535,,,,,"2026-05-21T06:52:09.000+09:00",0,7,0,-0.0613382899628,-0.135687732342,-0.256505576208,0,-0.0036832412523,0.036832412523,-0.0759982825247,-0.100545022904,-0.0327169458146,-0.0229154282195,-0.00980151759515,0.0315357443567,18.03869797,"test",3005.16666667,-0.104874937607,0.924001717475,0.895125062393,21008,34347.85,0.738677966743,-1239434,-0.73915689046,3170.92046424,2651.57953576,0.0739792728347,-10262,-20175,-48642,0,0,0,14258,24170,52108,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.000584212574816,0.0168810185631,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-21T00:00:00.000+09:00",2715,2715,2430,2525,244274,-0.0613382899628,-0.0818181818182,-0.198412698413,17.0422359085,2770.52797869,2875.16482741,-104.63684872,-70.2413712723,-34.3954774473,2880,2981.7,99.1289271539,0.0168809997045,0.198810117859,4.05261709987,,,,,"2026-05-22T06:52:09.000+09:00",0,1124,0,-0.0158415841584,-0.10495049505,-0.207920792079,0,0.0092936802974,0.10594795539,-0.123263888889,-0.153167656035,-0.0414403361266,-0.0278183648603,-0.0136219712663,0.0392589810511,20.2400421684,"test",2990.75,-0.155730168018,0.876736111111,0.844269831982,61407.2,39451.25,6.1917936694,-1483708,-0.772899464529,3166.28656972,2593.71343028,-0.120008127436,-8881,-13664,-28190,0,0,0,8878,17658,31654,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.145489241211,-0.108588945696,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-22T00:00:00.000+09:00",2450,2525,2405,2485,156216,-0.0158415841584,-0.102888086643,-0.202247191011,15.8633292467,2726.60059735,2846.26372908,-119.66313173,-80.1257233638,-39.5374083661,2848.5,2971.4,100.619718071,0.0169160907246,0.219968825644,1.96069821425,,,,,"2026-05-26T06:52:09.000+09:00",0,42,0,-0.00603621730382,-0.112676056338,-0.195171026157,0,-0.029702970297,0.0475247524752,-0.127611023346,-0.163693881672,-0.0481541777585,-0.0322437518567,-0.0159104259018,0.0404908322219,19.777022885,"test",2976,-0.16498655914,0.872388976654,0.83501344086,89478.4,45262.4,3.45134151083,-1639924,-0.802056453038,3161.79059992,2535.20940008,-0.080132311805,-134,-5786,-18340,0,0,0,132,9780,21804,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,-0.0199513186762,-0.0657163547218,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-26T00:00:00.000+09:00",2455,2495,2375,2470,174545,-0.00603621730382,-0.0952380952381,-0.173913043478,15.4322104703,2687.12358238,2818.39234174,-131.268759368,-90.3543305646,-40.9144288032,2822.5,2960.5,102.004023924,0.0155677721318,0.24556049961,1.97077872102,,,,,"2026-05-27T06:52:09.000+09:00",0,78,0,-0.0566801619433,-0.135627530364,-0.19028340081,0,-0.0120724346076,0.0482897384306,-0.124889282551,-0.165681472724,-0.0531452467076,-0.0365807006334,-0.0165645460742,0.0412971756775,19.881911299,"test",2962.33333333,-0.166197817036,0.875110717449,0.833802182964,122217.2,50323.35,3.46846940834,-1814469,-0.821963362932,3169.04725507,2475.95274493,-0.00858864821154,389367,381048,364433,0,0,0,-34360,-26042,-5960,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.0314958736877,-0.0158456271029,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-27T00:00:00.000+09:00",2450,2450,2330,2330,51409,-0.0566801619433,-0.141804788214,-0.233552631579,12.121145371,2632.18149278,2782.21513124,-150.033638465,-102.290192145,-47.74344632,2787,2946.2,104.718022215,0.0175117915274,0.281708520497,-0.00431487851305,,,,,"2026-05-28T06:52:09.000+09:00",0,103,0,-0.00214592274678,-0.0472103004292,-0.141630901288,0,-0.0080971659919,0.0485829959514,-0.163975601005,-0.209150770484,-0.0643921195127,-0.0439013700191,-0.0204907494936,0.0449433571737,18.6011920883,"test",2948.33333333,-0.209723007349,0.836024398995,0.790276992651,130363.2,51679.75,0.994761004068,-1865878,-0.873619744678,3179.56082331,2394.43917669,-0.0820754044474,524344,519172,501837,0,0,0,-18396,-13226,7575,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0791952007566,-0.0230858522514,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-28T00:00:00.000+09:00",2330,2375,2270,2325,21834,-0.00214592274678,-0.135687732342,-0.218487394958,12.0219387302,2584.92280158,2748.34734374,-163.424542162,-114.517062148,-48.9074800138,2754.5,2931.8,104.738163485,0.0175561338656,0.312721690642,-0.452222533298,,,,,"2026-05-29T06:52:09.000+09:00",0,17,0,-0.0279569892473,-0.0709677419355,-0.139784946237,0,0,0.0450643776824,-0.155926665457,-0.206971826182,-0.070290125661,-0.0492546503862,-0.0210354752748,0.0450486724667,17.7426990046,"test",2934.58333333,-0.207723981258,0.844073334543,0.792276018742,129655.6,50361.7,0.433543744552,-1887712,-0.870312161821,3185.19594844,2323.80405156,0.00138839062834,724066,728542,711801,0,0,0,-2880,-7358,12849,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.00312951565783,0.0232439266085,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-29T00:00:00.000+09:00",2345,2345,2230,2260,43592,-0.0279569892473,-0.10495049505,-0.242881072027,10.7860291222,2534.93467826,2712.17346643,-177.238788168,-127.061407352,-50.1773808159,2718.25,2916.5,105.471151808,0.0175046476384,0.343944942334,-0.133010585698,,,,,"2026-06-01T06:52:09.000+09:00",0,82,0,-0.0243362831858,-0.101769911504,-0.115044247788,0,0.00860215053763,0.0494623655914,-0.168582727858,-0.225098577062,-0.0784242425521,-0.0562218616602,-0.022202380892,0.0466686512423,18.4057490287,"test",2922.5,-0.226689478186,0.831417272142,0.773310521814,89519.2,51907.45,0.839802379042,-1931304,-0.898596444248,3185.71416975,2250.78583025,0.00985548235159,380858,770787,743467,0,0,0,35981,1061,31845,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0634914663398,-0.00119035517871,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-01T00:00:00.000+09:00",2280,2285,2085,2205,55973,-0.0243362831858,-0.112676056338,-0.260067114094,9.86214481601,2484.17549699,2674.60506151,-190.429564518,-139.735038785,-50.694525733,2679.5,2900.2,112.223212393,0.0174256267666,0.374321149252,0.0424612076837,,,,,"2026-06-02T06:52:09.000+09:00",0,-4718,0,-0.031746031746,-0.092970521542,-0.092970521542,0,0.00884955752212,0.0884955752212,-0.177085277104,-0.239707606372,-0.086362614294,-0.0633718996758,-0.0229907146181,0.0508948809037,18.6311075066,"test",2913.58333333,-0.243199954237,0.822914722896,0.756800045763,69470.6,53328.95,1.04958001236,-1987277,-0.901299388043,3180.99675971,2178.00324029,0.0269161855861,214491,733797,725923,0,0,0,51409,38051,49401,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.061172582685,-0.00129013506526,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-02T00:00:00.000+09:00",2265,2265,2050,2135,75428,-0.031746031746,-0.135627530364,-0.28714524207,8.82595836412,2430.45618976,2634.63431621,-204.178126451,-152.623656318,-51.5544701323,2636.5,2882.6,119.564411508,0.0171754609398,0.403898144411,0.308141089061,,,,,"2026-06-04T06:52:09.000+09:00",0,160,0,0.03981264637,-0.0632318501171,-0.0632318501171,0,0.0272108843537,0.0975056689342,-0.19021429926,-0.25934919864,-0.0956337828809,-0.0714864900788,-0.024147292802,0.0560020662799,18.8971557697,"test",2901.16666667,-0.264089159534,0.80978570074,0.735910840466,49647.2,56393.6,1.33752766271,-2062705,-0.931728068433,3168.93872887,2104.06127113,0.0290537926637,2378,341553,707379,0,0,0,48284,75286,67945,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.0332377742515,-0.00888954193145,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-04T00:00:00.000+09:00",2150,2280,2075,2220,87471,0.03981264637,-0.0472103004292,-0.257525083612,19.8396231366,2398.07831441,2603.92066316,-205.842348746,-163.267394804,-42.574953942,2598,2866,125.666953543,0.02094729049,0.412602115799,0.449468435835,,,,,"2026-06-05T06:52:08.000+09:00",0,-48,0,-0.027027027027,-0.0990990990991,-0.0990990990991,0,0.00702576112412,0.096018735363,-0.145496535797,-0.225401256106,-0.0927217787143,-0.0735438715333,-0.0191779071811,0.0566067358301,19.0843250689,"test",2889,-0.231568016615,0.854503464203,0.768431983385,56859.6,59832.85,1.46192267291,-1975234,-0.7894601377,3133.97014842,2062.02985158,0.147368420506,-42869,203574,710707,0,0,0,42869,62326,64662,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0582277101831,0.0167139065671,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-05T00:00:00.000+09:00",2240,2280,2070,2160,60017,-0.027027027027,-0.0709677419355,-0.265306122449,18.1710062571,2361.45088143,2571.03765107,-209.586769647,-172.531269772,-37.0554998743,2559,2849.6,131.690742575,0.0211202769533,0.425324086218,0.017588094947,,,,,"2026-06-08T06:52:08.000+09:00",0,110,0,-0.0601851851852,-0.0740740740741,-0.220833333333,0,0.00900900900901,0.0945945945946,-0.15592028136,-0.241998877035,-0.0970309118735,-0.0798755878576,-0.0171553240159,0.0609679363775,18.6802466428,"test",2877.5,-0.249348392702,0.84407971864,0.750651607298,64496.2,58937.95,1.01830823773,-2035251,-0.786263349845,3103.20216832,2014.79783168,0.133408296374,-5296,4435,704024,0,0,0,17930,58861,83979,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0283957391109,0.0180226524144,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-08T00:00:00.000+09:00",2150,2150,2000,2030,28243,-0.0601851851852,-0.101769911504,-0.31186440678,15.1900293448,2310.45843813,2530.96078803,-220.502349901,-182.125485798,-38.3768641026,2513,2830,133.712832391,0.022818091158,0.445315635529,-0.506149771766,,,,,"2026-06-09T06:52:08.000+09:00",0,571,0,-0.0147783251232,-0.0147783251232,-0.195566502463,0,-0.00462962962963,0.0694444444444,-0.192200557103,-0.282685512367,-0.108621847242,-0.0897169880779,-0.0189048591638,0.0658683903406,17.8643920077,"test",2861.75,-0.290643836813,0.807799442897,0.709356163187,61426.4,59218.05,0.476932286693,-2063494,-0.825507594391,3072.53909604,1953.46090396,0.0683947704314,32529,-6776,726199,0,0,0,-19916,19389,61783,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.0226740198478,0.0306431935707,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-09T00:00:00.000+09:00",2050,2070,1990,2000,27552,-0.0147783251232,-0.092970521542,-0.317406143345,14.5949895535,2262.6956015,2491.63035929,-228.934757793,-191.487340197,-37.447417596,2466.5,2809.4,129.876201506,0.0226832493268,0.460333906765,-0.523500165928,,,,,"2026-06-10T06:52:08.000+09:00",0,-341,0,0,0,-0.1845,0,0.00985221674877,0.0394088669951,-0.189134400973,-0.288104221542,-0.114467378897,-0.0957436700985,-0.018723708798,0.0649381007532,17.8247328849,"test",2845.08333333,-0.297032893003,0.810865599027,0.702967106997,55742.2,59503.95,0.46302808469,-2091046,-0.826345982073,3034.20679052,1898.79320948,0.089136498108,18063,7146,731140,0,0,0,-5450,5467,57314,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.0966177753938,-0.0766837662625,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-10T00:00:00.000+09:00",2000,2000,2000,2000,0,0,-0.0632318501171,-0.310344827586,14.5949895535,2222.28089357,2455.21329564,-232.932402064,-199.776352571,-33.1560494939,2421.5,2788.9,120.59932997,0.022980885522,0.467314641203,-0.953212322223,,,,,"2026-06-11T06:52:08.000+09:00",,,0,0,0,-0.1855,0,0,0,-0.17406566178,-0.282871382983,-0.116466201032,-0.0998881762853,-0.0165780247469,0.0602996649851,0,"test",2828.16666667,-0.292828098297,0.82593433822,0.707171901703,40656.6,58770.15,0,-2091046,-0.824177750099,2987.30120184,1855.69879816,0.127519348994,738,2795,702490,0,0,0,-818,9759,85905,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0452159028175,0.0167181574896,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-11T00:00:00.000+09:00",2000,2000,2000,2000,0,0,-0.0990990990991,-0.294532627866,14.5949895535,2188.08383302,2421.49379226,-233.409959234,-206.503073903,-26.9068853304,2379.75,2768.5,111.985092115,0.0232894740612,0.471308595361,-0.928532141153,,,,,"2026-06-12T06:51:59.000+09:00",,,0,0,0,-0.186,0,0,0,-0.159575585671,-0.277587141051,-0.116704979617,-0.103251536952,-0.0134534426652,0.0559925460576,0,"test",2810.75,-0.288446144268,0.840424414329,0.711553855732,23162.4,57897.05,0,-2091046,-0.821526312653,2940.5483149,1818.9516851,0.161420166656,-45171,-9078,703048,0,0,0,45112,21632,85347,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,-0.0042854444936,-0.0476025345985,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-12T00:00:00.000+09:00",2000,2000,2000,2000,0,0,-0.0740740740741,-0.284436493739,14.5949895535,2159.14785871,2390.27202987,-231.124171155,-211.427293354,-19.6968778018,2340,2748.5,103.986156964,0.0235787627863,0.470108779531,-0.894152992631,,,,,"2026-06-15T06:51:59.000+09:00",,,0,0,0,-0.1785,0,0,0,-0.145299145299,-0.272330362016,-0.115562085578,-0.105713646677,-0.00984843890091,0.051993078482,0,"test",2793.33333333,-0.284009546539,0.854700854701,0.715990453461,11159,56579.7,0,-2091046,-0.817370894508,2890.02727205,1789.97272795,0.190924416591,-27141,-14699,698103,0,0,0,27082,14619,90292,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0463256460951,-0.03221891206,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-15T00:00:00.000+09:00",2000,2000,2000,2000,0,0,-0.0147783251232,-0.272727272727,14.5949895535,2134.66357276,2361.36299062,-226.699417862,-214.481718255,-12.2176996065,2302.5,2729.4,96.5585743238,0.0238455661083,0.464858369476,-0.84553428226,,,,,"2026-06-16T06:51:59.000+09:00",,,0,0,0,-0.171,0,0,0,-0.131378935939,-0.267238220854,-0.113349708931,-0.107240859128,-0.00610884980323,0.0482792871619,0,"test",2776.25,-0.27960378208,0.868621064061,0.72039621792,5510.4,54465.8,0,-2091046,-0.810282782957,2837.66819786,1767.33180214,0.217378572559,-15437,-45171,705176,0,0,0,15437,45112,83220,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.051991599804,-0.00483941499441,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-16T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.27797833935,14.5949895535,2113.94610002,2334.59536168,-220.649261659,-215.715226936,-4.93403472282,2264,2709.4,89.6615333007,0.0235490280139,0.44614893324,-0.825972241517,,,,,"2026-06-17T06:52:09.000+09:00",,,0,0,0,-0.174,0,0,0,-0.116607773852,-0.261829187274,-0.110324630829,-0.107857613468,-0.00246701736141,0.0448307666503,0,"test",2759.25,-0.275165352904,0.883392226148,0.724834647096,0,53672.8,0,-2091046,-0.837029184242,2769.04059243,1758.95940757,0.238634870189,0,-27141,708016,0,0,0,0,27082,80380,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0211350833959,0.0148448304208,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-17T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.267399267399,14.5949895535,2096.41593079,2309.81052008,-213.394589287,-215.251099406,1.85651011905,2227.5,2689.4,83.2571380649,0.0238018117229,0.421371649103,-0.81262894994,,,,,"2026-06-18T06:52:10.000+09:00",,,0,0,0,-0.1635,0,0,0,-0.102132435466,-0.256339704023,-0.106697294644,-0.107625549703,0.000928255059523,0.0416285690324,0,"test",2742.33333333,-0.270694056157,0.897867564534,0.729305943843,0,53130.25,0,-2091046,-0.835364975697,2696.80267419,1758.19732581,0.257619109678,0,-15437,709959,0,0,0,0,15437,74440,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0157724657942,-0.0130364785801,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-18T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.26335174954,14.5949895535,2081.58271067,2286.86159266,-205.278881996,-213.256655924,7.9777739285,2191.75,2669.1,77.3101996317,0.0239429409033,0.384938484643,-0.799728782492,,,,,"2026-06-19T06:52:09.000+09:00",,,0,0,0,-0.1645,0,0,0,-0.0874871677883,-0.250683751077,-0.102639440998,-0.106628327962,0.00398888696425,0.0386550998158,0,"test",2724.83333333,-0.266010153526,0.912512832212,0.733989846474,0,52596.3,0,-2091046,-0.833693624837,2613.59446186,1769.90553814,0.272724289,0,0,713668,0,0,0,0,0,70732,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0225174408635,0.0300689949223,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-19T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.256505576208,14.5949895535,2069.03152441,2265.6125858,-196.581061388,-209.921537017,13.3404756287,2157.25,2648.9,71.7880425151,0.0241352137745,0.335421295502,-0.771601949229,,,,,"2026-06-22T06:52:09.000+09:00",,,0,0,0,-0.1805,0,0,0,-0.0728937304439,-0.244969610027,-0.0982905306941,-0.104960768508,0.00667023781433,0.0358940212576,0,"test",2708.5,-0.261583902529,0.927106269556,0.738416097471,0,51327.7,0,-2091046,-0.829583246473,2519.04379486,1795.45620514,0.282680076008,0,0,718278,0,0,0,0,0,66122,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,0.00125995163198,0.0343080934731,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-22T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.207920792079,14.5949895535,2058.41128989,2245.93757944,-187.526289558,-205.442487525,17.9161979675,2131,2628.9,66.6603251926,0.0217575268152,0.305613978216,-0.775154029777,,,,,"2026-06-23T06:52:09.000+09:00",,,0,0,0,-0.1935,0,0,0,-0.061473486626,-0.239225531591,-0.0937631447788,-0.102721243762,0.00895809898373,0.0333301625963,0,"test",2691.66666667,-0.256965944272,0.938526513374,0.743034055728,0,39114,0,-2091046,-0.776369075012,2456.63169379,1805.36830621,0.298852503459,0,0,718840,0,0,0,0,0,65562,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.00686335808546,-0.00187256230667,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-23T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.195171026157,14.5949895535,2049.4249376,2227.71998097,-178.29504337,-200.012998694,21.7179553236,2106.75,2607.8,61.8988733932,0.0218675270949,0.271934032944,-0.722720101311,,,,,"2026-06-24T06:52:09.000+09:00",,,0,0,0,-0.202,0,0,0,-0.0506704639848,-0.233070020707,-0.0891475216852,-0.100006499347,0.0108589776618,0.0309494366966,0,"test",2674.5,-0.252196672275,0.949329536015,0.747803327725,0,31303.2,0,-2091046,-0.720568504178,2393.19851195,1820.30148805,0.313666338721,0,0,713802,0,0,0,0,0,70600,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.0999182625582,0.0793886823627,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-24T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.19028340081,14.5949895535,2041.82110104,2210.85183423,-169.030733185,-193.816545592,24.7858124069,2083.25,2586.6,57.4775252936,0.021969216282,0.226643799189,-0.786977868655,,,,,"2026-06-25T06:52:09.000+09:00",,,0,0,0,-0.201,0,0,0,-0.0399615984639,-0.226784195469,-0.0845153665927,-0.0969082727962,0.0123929062034,0.0287387626468,0,"test",2657.41666667,-0.247389381919,0.960038401536,0.752610618081,0,22575.95,0,-2091046,-0.612547866203,2319.32784733,1847.17215267,0.323681042204,0,0,328911,0,0,0,0,0,100482,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0325676756251,-0.019954684135,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-25T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.141630901288,14.5949895535,2035.3870855,2195.23317984,-159.846094343,-187.022455343,27.1763609993,2066.75,2565.4,53.3719877727,0.0192896929936,0.202647133972,-0.707192044446,,,,,"2026-06-26T06:52:09.000+09:00",,,0,0,0,-0.2015,0,0,0,-0.032297084795,-0.220394480393,-0.0799230471716,-0.0935112276713,0.0135881804996,0.0266859938863,0,"test",2640.41666667,-0.242543790437,0.967702915205,0.757456209563,0,20005.5,0,-2091046,-0.562765239559,2276.16048207,1857.33951793,0.340624023829,0,0,194496,0,0,0,0,0,83958,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0542177919542,0.0236443017233,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-26T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.139784946237,14.5949895535,2029.9429185,2180.77146282,-150.828544318,-179.783673138,28.9551288199,2050.5,2543.9,49.5597029318,0.0193246571264,0.169919184414,-0.660942380179,,,,,"2026-06-29T06:52:09.000+09:00",,,0,0,-0.1585,-0.2035,0,0,0,-0.0246281394782,-0.213805574118,-0.0754142721588,-0.0898918365688,0.0144775644099,0.0247798514659,0,"test",2623.75,-0.237732253454,0.975371860522,0.762267746546,0,18913.8,0,-2091046,-0.537528154046,2224.70964382,1876.29035618,0.355059688739,0,0,-10264,0,0,0,0,0,73480,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0581268266464,0.041044818148,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-29T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.115044247788,14.5949895535,2025.33631565,2167.38098409,-142.044668436,-172.235872197,30.1912037609,2037.5,2522.2,46.0197241509,0.0187842404772,0.143611756597,-0.591058330966,,,,,"2026-06-30T06:52:08.000+09:00",,,0,0,-0.1835,-0.2155,0,0,0,-0.0184049079755,-0.207041471731,-0.0710223342182,-0.0861179360987,0.0150956018804,0.0230098620755,0,"test",2607.83333333,-0.233079823608,0.981595092025,0.766920176392,0,16734.2,0,-2091046,-0.477292012764,2183.80447703,1891.19552297,0.371842609466,0,0,-51947,0,0,0,0,0,64501,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.00196880115941,-0.0812807592469,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-30T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.092970521542,14.5949895535,2021.43842094,2154.98239267,-133.543971738,-164.497492106,30.9535203673,2027.25,2498.8,42.7326009973,0.0183342408881,0.123437112749,-0.515506252589,,,,,"2026-07-01T06:52:08.000+09:00",,,0,0,-0.1845,-0.219,0,0,0,-0.0134418547293,-0.199615815591,-0.0667719858691,-0.0822487460528,0.0154767601836,0.0213663004986,0,"test",2591.16666667,-0.228146909372,0.986558145271,0.771853090628,0,13935.55,0,-2091046,-0.372317561919,2152.36894341,1902.13105659,0.391103620054,0,0,-19995,0,0,0,0,0,32549,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.00974787513476,0.00476878455739,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-01T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.0632318501171,14.5949895535,2018.14020233,2143.50221544,-125.362013109,-156.670396306,31.3083831974,2020.5,2475.1,39.6802723546,0.0172668148538,0.114151240104,-0.43853793469,,,,,"2026-07-02T06:52:08.000+09:00",,,0,0,-0.1855,-0.2195,0,0,0,-0.0101460034645,-0.19195184033,-0.0626810065544,-0.0783351981531,0.0156541915987,0.0198401361773,0,"test",2574.5,-0.223150126238,0.989853996536,0.776849873762,0,10164.15,0,-2091046,-0.139416478505,2135.82129032,1905.17870968,0.411117886628,0,0,-12642,0,0,0,0,0,25196,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0204176733739,-0.0143749044948,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-02T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.0990990990991,14.5949895535,2015.34940197,2132.8724217,-117.523019731,-148.840920991,31.3179012601,2009.5,2451,36.8459671864,0.0142320274625,0.0699457768831,-0.386547178766,,,,,"2026-07-03T06:52:08.000+09:00",,,0,-0.1585,-0.186,-0.2135,0,0,0,-0.00472754416522,-0.184006527948,-0.0587615098655,-0.0744204604956,0.01565895063,0.0184229835932,0,"test",2557.58333333,-0.218011794989,0.995272455835,0.781988205011,0,5790.6,0,-2091046,-1,2079.77801932,1939.22198068,0.432411299497,0,0,-9078,0,0,0,0,0,21632,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.078921792372,0.067391187389,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-03T00:00:00.000+09:00",1805,1900,1667,1683,151939,-0.1585,-0.1585,-0.220833333333,5.6761882039,1964.21872475,2099.54853861,-135.329813868,-146.138699567,10.8088856982,1985.65,2421.06,57.9998266731,0.0362199150171,0.140485977987,4.22172215077,,,,,"2026-07-06T06:52:08.000+09:00",0,0,0,-0.0297088532383,-0.0237670825906,-0.0659536541889,0,-0.0975,0.1165,-0.15241860348,-0.304849941761,-0.0804098715796,-0.0868322635571,0.00642239197752,0.0344621667695,19.3595676016,"test",2535.46666667,-0.336216870004,0.84758139652,0.663783129996,30387.8,10386.7,14.6282264819,-2242985,-1,2125.1279911,1846.1720089,-0.584938195708,0,0,-14699,0,0,0,0,0,14619,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.216063391644,-0.160449880007,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-06T00:00:00.000+09:00",1659,1659,1620,1633,70808,-0.0297088532383,-0.1835,-0.195566502463,5.14240555545,1913.26199786,2064.98938761,-151.727389744,-147.256437602,-4.47095214189,1965.8,2390.72,58.3569819108,0.0347585062432,0.209388808914,1.62534955534,,,,,"2026-07-07T06:52:08.000+09:00",0,0,0,-0.0012247397428,0.0153092467851,-0.0287813839559,1,-0.0142602495544,0.0231729055258,-0.169294943534,-0.316942176415,-0.0929132821457,-0.0901754057576,-0.00273787638817,0.0357360575081,18.5659013693,"test",2512.68333333,-0.350097173672,0.830705056466,0.649902826328,44549.4,12514.95,5.65787318367,-2313793,-1,2171.60826028,1759.99173972,-0.308519540336,0,0,-45171,0,0,0,0,0,45112,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.0251331306549,-0.00513520714944,,,0,1,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-07T00:00:00.000+09:00",1633,1785,1621,1631,38078,-0.0012247397428,-0.1845,-0.1845,5.12165819122,1869.83707511,2032.84202556,-163.004950447,-150.406140171,-12.598810276,1947.35,2361.04,65.9029117743,0.0347937578027,0.258151584376,0.692430753061,,,,,"2026-07-08T06:52:08.000+09:00",0,679,0,-0.00122624156959,0.0128755364807,-0.026977314531,1,0,0.10042865891,-0.162451536704,-0.309202724223,-0.0999417231435,-0.0922171306996,-0.0077245924439,0.0404064449873,17.9443405852,"test",2488.95,-0.344703589867,0.837548463296,0.655296410133,52165,13041.25,2.91981213457,-2351871,-1,2198.70574392,1695.99425608,-0.129287389797,40314,40314,13173,0,0,0,895,895,27977,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0478379616991,0.0174750135243,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-08T00:00:00.000+09:00",1631,1654,1624,1629,24628,-0.00122624156959,-0.1855,-0.1855,5.09950129128,1832.7852174,2002.92780145,-170.142584041,-154.353428945,-15.7891550962,1928.8,2333.82,63.3384180761,0.0347780900791,0.29605349715,0.286756461081,,,,,"2026-07-09T06:52:08.000+09:00",0,-2,0,-0.00061387354205,0.0270104358502,-0.0288520564764,1,0,0.0183936235438,-0.155433430112,-0.302002725146,-0.104446030719,-0.0947534861542,-0.00969254456486,0.0388817790522,17.5073609196,"test",2465.1,-0.339174881344,0.844566569888,0.660825118656,57090.6,14272.65,1.72553800451,-2376499,-1,2214.31399265,1643.28600735,-0.0250180511566,42531,42531,27094,0,0,0,-1332,-1332,14105,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0522616657905,0.0543901341628,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-09T00:00:00.000+09:00",1629,1649,1605,1628,5358,-0.00061387354205,-0.186,-0.186,5.08764987347,1801.27979934,1975.15537171,-173.875572367,-158.257857629,-15.6177147373,1910.2,2305.58,61.9571024992,0.0347699330506,0.326453597145,-0.254894565994,,,,,"2026-07-10T06:52:01.000+09:00",0,-1,0,0.00921375921376,0.0264127764128,-0.0233415233415,1,0,0.0270104358502,-0.147733221652,-0.293887004572,-0.106803177129,-0.0972099862589,-0.00959319087058,0.0380571882673,15.9814537113,"test",2441.23333333,-0.333123967394,0.852266778348,0.666876032606,58162.2,14540.55,0.368486749126,-2381857,-1,2221.99583063,1598.40416937,0.0474602732383,45008,45008,45008,0,0,0,-4039,-4039,-4039,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,-0.00684007852384,-0.0120788416949,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-10T00:00:00.000+09:00",1680,1689,1617,1643,3481,0.00921375921376,-0.0237670825906,-0.1785,8.52192864266,1776.92906098,1950.5512701,-173.622209119,-161.330727927,-12.2914811916,1892.35,2278.94,62.6744523207,0.0349541475127,0.348305601553,-0.312369145013,,,,,"2026-07-13T06:52:03.000+09:00",0,-35,0,0.00912964090079,-0.00243457090688,-0.0237370663421,0,0.031941031941,0.044226044226,-0.131767379185,-0.279050786769,-0.105673894777,-0.0981927741493,-0.0074811206279,0.0381463495561,15.5593541807,"test",2417.36666667,-0.320334799575,0.868232620815,0.679665200425,28470.6,14714.6,0.23656776263,-2378376,-0.976343223737,2221.90805255,1562.79194745,0.121690324252,3284,43598,43598,0,0,0,-3524,-2629,-2629,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.0160237985729,-0.0454839737837,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-13T00:00:00.000+09:00",1682,1682,1626,1658,7103,0.00912964090079,0.0153092467851,-0.171,11.9528655174,1758.63228237,1928.88080565,-170.24852328,-163.114286998,-7.13423628184,1875.25,2252.4,62.1977057264,0.0351292225848,0.363409740427,-0.222222014165,,,,,"2026-07-14T06:52:03.000+09:00",0,-1,0,-0.00361881785283,-0.0271411338963,-0.0132689987937,0,0.0237370663421,0.0340839926963,-0.115851219837,-0.263896288403,-0.102683065911,-0.0983801489734,-0.00430291693718,0.037513694648,16.2816399296,"test",2393.58333333,-0.30731469554,0.884148780163,0.69268530446,15729.6,15069.75,0.471341594917,-2371273,-0.929766585378,2215.99205787,1534.50794213,0.181210471406,1679,44210,44210,0,0,0,-1909,-3241,-3241,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0986180530603,0.0545901570036,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-14T00:00:00.000+09:00",1644,1681,1625,1652,8211,-0.00361881785283,0.0128755364807,-0.174,11.7628224876,1742.22731585,1908.37111634,-166.143800491,-163.720189696,-2.42361079428,1857.85,2225.84,61.7550124602,0.0350935224152,0.375623985669,-0.20349491279,,,,,"2026-07-15T06:52:10.000+09:00",0,340,0,0.0127118644068,-0.0338983050847,-0.00544794188862,0,-0.00844390832328,0.0337756332931,-0.110800118416,-0.257808288107,-0.100571307803,-0.0991042310511,-0.00146707675199,0.0373819688016,16.4229720255,"test",2368.28333333,-0.302448327551,0.889199881584,0.697551672449,9756.2,15480.3,0.530416077208,-2379484,-0.931629231992,2206.77651089,1508.92348911,0.205023846602,727,5421,45735,0,0,0,-727,-5661,-4766,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.0109495822356,0.015621574461,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-15T00:00:00.000+09:00",1673,1674,1627,1673,23976,0.0127118644068,0.0270104358502,-0.1635,16.7517560598,1731.57695957,1890.93621883,-159.359259269,-162.848003611,3.48874434221,1841.5,2199.4,60.7010829988,0.0353617343232,0.381631551197,0.205057281205,,,,,"2026-07-16T06:52:10.000+09:00",0,-266,0,-0.0011954572624,-0.0448296473401,-0.0113568439928,0,0.0127118644068,0.0284503631961,-0.0915014933478,-0.239338001273,-0.0952535919119,-0.0973389142922,0.00208532238028,0.0362827752533,17.5071823349,"test",2343.08333333,-0.28598356866,0.908498506652,0.71401643134,9625.8,16679.1,1.43748763422,-2355508,-0.792794575247,2192.88725076,1490.11274924,0.260236036405,2393,3460,45991,0,0,0,-2393,-3690,-5022,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0496463973556,-0.0452615532824,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-16T00:00:00.000+09:00",1679,1691,1661,1671,13035,-0.0011954572624,0.0264127764128,-0.1645,16.6551730694,1722.25742733,1874.64464707,-152.387219744,-160.755846837,8.36862709345,1825.05,2173.02,58.5081484989,0.0353488448925,0.384614509053,-0.121378827266,,,,,"2026-07-20T06:52:10.000+09:00",0,-1,0,-0.0191502094554,-0.0442848593656,-0.00299222022741,0,0.00358637178721,0.017931858936,-0.0844086463385,-0.231024104702,-0.0911952242633,-0.0962033793163,0.00500815505293,0.0350138530813,16.8965709009,"test",2317.51666667,-0.278969586698,0.915591353662,0.721030413302,11161.2,17330.85,0.752126987424,-2368543,-0.800586814842,2176.02035487,1474.07964513,0.280537019921,-3572,-4370,40638,0,0,0,3572,4370,331,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0624761372799,0.04412482293,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-20T00:00:00.000+09:00",1665,1665,1635,1639,6793,-0.0191502094554,-0.00243457090688,-0.1805,15.1500908947,1709.44859235,1857.18948803,-147.740895675,-158.152856605,10.41196093,1807,2147,56.9004236061,0.0353717186377,0.387664376781,-0.30852491054,,,,,"2026-07-21T06:52:10.000+09:00",0,-76,0,-0.0158633312996,-0.0280658938377,-0.00183038438072,0,-0.00359066427289,0.0179533213645,-0.092971776425,-0.23660922217,-0.0901408759457,-0.0964935061653,0.00635263021965,0.034716548875,16.2254896178,"test",2291.83333333,-0.284852010763,0.907028223575,0.715147989237,11823.6,17670.5,0.384426020769,-2375336,-0.804419795705,2157.25476442,1456.74523558,0.260174568535,5796,7933,51531,0,0,0,-5796,-7933,-10562,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0254690322535,0.0341433852102,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-21T00:00:00.000+09:00",1639,1639,1609,1613,19976,-0.0158633312996,-0.0271411338963,-0.1935,14.0399344239,1694.61034737,1839.1013778,-144.491030428,-155.42049137,10.9294609416,1787.65,2120.26,54.9789647771,0.0353341599043,0.389585603464,0.0373087922018,,,,,"2026-07-22T06:52:10.000+09:00",0,0,0,-0.0105393676379,-0.0272783632982,0.0123992560446,0,0,0.0183038438072,-0.0976980952647,-0.23924424363,-0.0895790641215,-0.0963549233537,0.00677585923224,0.034084913067,17.2881379411,"test",2266.21666667,-0.288241047855,0.902301904735,0.711758952145,14398.2,18669.3,1.06999191186,-2395312,-0.81488325754,2135.87135202,1439.42864798,0.249225601778,3076,4857,49067,0,0,0,-3076,-4857,-8098,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0514174136197,-0.0207990337701,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-22T00:00:00.000+09:00",1613,1617,1596,1596,18554,-0.0105393676379,-0.0338983050847,-0.202,13.3510526093,1679.4395247,1821.09386834,-141.654343634,-152.667261822,11.0129181883,1767.45,2093.58,52.5518958644,0.0352595698869,0.388631565892,-0.0300041398712,,,,,"2026-07-23T06:52:09.000+09:00",0,1,0,0.00125313283208,-0.0213032581454,0.0219298245614,0,0,0.0130192188469,-0.0970041585335,-0.237669446594,-0.0887558544074,-0.0956561790868,0.00690032467941,0.0329272530479,17.20369649,"test",2240.9,-0.287786157347,0.902995841467,0.712213842653,16466.8,19597,0.946777567995,-2413866,-0.823646476502,2110.89343057,1424.00656943,0.25039557502,7373,2276,48011,0,0,0,-7373,-2276,-7042,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0179119770971,-0.00755266840519,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-23T00:00:00.000+09:00",1590,1604,1584,1598,20166,0.00125313283208,-0.0448296473401,-0.201,13.88637728,1666.91036706,1804.56839661,-137.658029552,-149.665415368,12.0073858164,1747.35,2067.54,50.2267604455,0.0352793327412,0.381792717792,-0.0127443935409,,,,,"2026-07-24T06:52:09.000+09:00",0,0,0,-0.000625782227785,-0.023153942428,0.0112640801001,0,-0.00375939849624,0.0125313283208,-0.0854722866054,-0.227100805789,-0.0861439484055,-0.0936579570516,0.00751400864606,0.031431014046,17.2882614543,"test",2217.7,-0.279433647473,0.914527713395,0.720566352527,15704.8,20605.3,0.978680242462,-2393700,-0.734408137712,2080.91275272,1413.78724728,0.276129080985,-9921,-4381,41610,0,0,0,9921,4381,-641,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0427602834705,-0.0509243691983,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-24T00:00:00.000+09:00",1582,1605,1582,1597,19382,-0.000625782227785,-0.0442848593656,-0.2015,13.8403351653,1656.15492597,1789.19295982,-133.038033852,-146.339939065,13.3019052134,1727.2,2042.78,48.2819918423,0.0352703124037,0.368718446335,-0.0642027211583,,,,,"2026-07-27T06:52:09.000+09:00",0,608,0,-0.00250469630557,-0.0150281778334,0.014402003757,0,-0.0100125156446,0.014392991239,-0.0753821213525,-0.218222226574,-0.0833049679723,-0.0916342761835,0.00832930821124,0.0302329316483,17.2479822598,"test",2193.65,-0.271989606364,0.924617878648,0.728010393636,16974.2,21574.4,0.898379560961,-2413082,-0.746338252744,2045.62525026,1408.77474974,0.29555641411,-6625,1804,42442,0,0,0,6625,-1804,-1473,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0566204199819,0.0525958607342,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-27T00:00:00.000+09:00",1589,1610,1517,1593,26415,-0.00250469630557,-0.0280658938377,-0.2035,13.6454411261,1646.43878351,1774.66014798,-128.22136447,-142.716224146,14.4948596761,1706.85,2018.74,51.4761352821,0.0352372462017,0.348496609725,0.104146408596,,,,,"2026-07-28T06:52:09.000+09:00",0,-93,0,-0.015065913371,-0.0131826741996,0.023226616447,0,-0.00500939261115,0.0582341891046,-0.0667018191405,-0.210893923933,-0.0804904987257,-0.0895895945675,0.00909909584185,0.0323139581181,17.5550616433,"test",2170.61666667,-0.266107173845,0.933298180859,0.733892826155,20898.6,22895.15,1.15373780036,-2439497,-0.76097121006,2004.26571915,1409.43428085,0.308601239498,-12693,-16213,35318,0,0,0,12693,16213,5651,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.0122392201614,-0.0247441445962,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-28T00:00:00.000+09:00",1550,1592,1550,1569,29224,-0.015065913371,-0.0272783632982,-0.2155,12.5074072885,1634.52512451,1759.42606295,-124.900938436,-139.153167004,14.2522285679,1685.3,1995.12,50.8706970477,0.035163054604,0.321101875812,0.145715532676,,,,,"2026-07-29T06:52:09.000+09:00",0,1542,0,-0.0044614404079,0.0108349267049,0.0331421287444,1,-0.0269930947897,0.0263653483992,-0.0690084851362,-0.213581137977,-0.0796054419606,-0.0886890803085,0.00908363834791,0.0324223690553,17.640939343,"test",2147.01666667,-0.269218528035,0.930991514864,0.730781471965,22748.2,24356.35,1.19985137346,-2468721,-0.775311161155,1955.87649565,1414.72350435,0.285088502016,-4635,-12092,36975,0,0,0,4635,12092,3994,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0932995530835,0.0620854607367,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-29T00:00:00.000+09:00",1552,1594,1479,1562,27687,-0.0044614404079,-0.0213032581454,-0.219,12.1881241769,1623.36741305,1744.80191014,-121.434497089,-135.609433021,14.1749359324,1663.4,1970.96,55.4513615443,0.0351042780534,0.280761367007,0.0590906437455,,,,,"2026-07-30T06:52:09.000+09:00",0,8688,0,-0.000640204865557,0.0160051216389,0.0377720870679,1,-0.0108349267049,0.0732950924156,-0.0609594805819,-0.207492795389,-0.0777429558825,-0.0868178188354,0.00907486295291,0.0355002314624,17.5824406215,"test",2123.38333333,-0.264381529477,0.939040519418,0.735618470523,24574.8,25740.7,1.07561177435,-2496408,-0.787395059186,1896.90922894,1429.89077106,0.282877960626,-10737,-16306,31705,0,0,0,10737,16306,9264,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.055372613971,0.0566988627727,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-30T00:00:00.000+09:00",1544,1584,1541,1561,18932,-0.000640204865557,-0.023153942428,-0.2195,12.1404448737,1613.77242643,1731.18695383,-117.414527405,-131.970451898,14.5559244929,1641.45,1947.58,54.5619785768,0.0350939766831,0.218084841013,-0.23897286624,,,,,"2026-07-31T06:52:09.000+09:00",0,0,0,0.00768737988469,0.0134529147982,0.0743113388853,1,-0.01152368758,0.027528809219,-0.0490115446709,-0.198492488113,-0.0752175063452,-0.0845422497743,0.00932474342914,0.0349532213817,17.2016908454,"test",2099.48333333,-0.256483738063,0.950988455329,0.743516261937,24328,26687.3,0.709401100898,-2515340,-0.79493616814,1820.43768114,1462.46231886,0.275263863168,-6996,-13288,28322,0,0,0,6996,13288,12647,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.0116637059699,0.0263713240775,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-31T00:00:00.000+09:00",1550,1585,1531,1573,4298,0.00768737988469,-0.0150281778334,-0.2135,16.3683906871,1607.49974544,1719.46940169,-111.969656258,-127.97029277,16.000636512,1620.1,1924.74,54.5218372499,0.0352609677508,0.0910412309413,-0.700058349853,,,,,"2026-08-03T06:52:08.000+09:00",0,0,0,-0.000635727908455,0.0108073744437,0.0616656071202,1,-0.0070467648943,0.0345932094811,-0.0290722794889,-0.182746760601,-0.0711822353832,-0.0813542865669,0.0101720511837,0.03466105356,15.7266451282,"test",2075.86666667,-0.242244203224,0.970927720511,0.757755796776,21311.2,26902.2,0.159763885481,-2511042,-0.780597869319,1693.84794912,1546.35205088,0.180669085992,-20004,-25471,16971,0,0,0,20004,25471,23998,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.171427530834,-0.108600346161,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-03T00:00:00.000+09:00",1581,1588,1548,1572,8429,-0.000635727908455,-0.0131826741996,-0.0659536541889,16.2980059776,1602.03824614,1708.54574231,-106.507496171,-123.67773345,17.170237279,1614.55,1902.38,53.4845631606,0.0101238909325,0.0874777784596,-0.750771253121,,,,,"2026-08-04T06:52:08.000+09:00",0,2726,0,0.0089058524173,0.0203562340967,0.0623409669211,1,0.00508582326764,0.0254291163382,-0.0263540924716,-0.173666670171,-0.0677528601596,-0.078675402958,0.0109225427984,0.034023259008,16.3995374685,"test",2053.06666667,-0.234316144954,0.973645907528,0.765683855046,17714,19726.7,0.427288902858,-2519471,-0.700791313296,1685.16862361,1543.93137639,0.198733862066,-15200,-18813,16505,0,0,0,13363,16976,22627,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0506117229857,-0.0250744296979,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-04T00:00:00.000+09:00",1619,1630,1569,1586,20018,0.0089058524173,0.0108349267049,-0.0287813839559,21.3941305456,1599.57082366,1699.46827992,-99.8974562605,-118.921678012,19.0242217516,1612.2,1883.6,54.0213800777,0.00845881180404,0.0882428387584,0.29916419286,,,,,"2026-08-05T06:52:08.000+09:00",0,451,0,0.00063051702396,0.031525851198,0.0554854981084,1,0.0298982188295,0.0388040712468,-0.0162510854733,-0.157995328095,-0.0629870468225,-0.0749821425045,0.011995095682,0.0340613997968,17.2733575815,"test",2030.33333333,-0.218847479888,0.983748914527,0.781152520112,15872.8,17187.2,1.16470396574,-2499453,-0.540111245578,1683.33255232,1541.06744768,0.31583677835,-11690,-20343,16632,0,0,0,9853,18506,22500,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,-0.00731481255006,-0.0499128903778,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-05T00:00:00.000+09:00",1622,1622,1586,1587,5262,0.00063051702396,0.0160051216389,-0.026977314531,21.760556839,1597.63685079,1691.13729622,-93.5004454331,-113.837431496,20.3369860632,1610,1865.64,52.7341386436,0.00847064414086,0.0886855606069,-1.2109075796,,,,,"2026-08-06T06:52:08.000+09:00",0,-1,0,-0.00315059861374,0.0352867044739,0.0642722117202,1,0.0226986128625,0.0226986128625,-0.0142857142857,-0.149353573037,-0.0589164747531,-0.0717312107727,0.0128147360196,0.0332288208214,15.9378673019,"test",2007.95,-0.209641674344,0.985714285714,0.790358325656,11387.8,15546.4,0.338470642721,-2494191,-0.457726547625,1681.39187629,1538.60812371,0.338917246641,-28,-14762,-23371,0,0,0,-1808,12926,21295,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0370030545563,-0.023539479902,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-06T00:00:00.000+09:00",1581,1610,1568,1582,13765,-0.00315059861374,0.0134529147982,-0.0288520564764,21.2277254472,1595.23118143,1683.05305205,-87.8218706204,-108.634319321,20.8124487007,1607.65,1847.88,51.9674144548,0.00847983839253,0.089358177497,-0.150300061536,,,,,"2026-08-07T06:52:08.000+09:00",0,0,0,0.00505689001264,0.0455120101138,0.0651074589128,1,-0.00378071833648,0.0264650283554,-0.0159549653221,-0.143883801978,-0.055513192554,-0.0686689755506,0.0131557829967,0.0328491873924,16.8963296118,"test",1985.98333333,-0.20341728279,0.984045034678,0.79658271721,10354.4,15003.25,0.917467881959,-2507956,-0.438095079399,1679.47833703,1535.82166297,0.321449297994,644,-11173,-25382,0,0,0,-612,9368,23347,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0426008570731,-0.00575193179699,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-07T00:00:00.000+09:00",1582,1594,1574,1590,2364,0.00505689001264,0.0108073744437,-0.0233415233415,24.4166947915,1594.42638429,1676.16023338,-81.7338490934,-103.254225276,21.5203761822,1605.75,1833.08,49.684027708,0.00859628159801,0.0891602869382,-1.48029101458,,,,,"2026-08-10T06:52:07.000+09:00",0,0,0,0.00880503144654,0.0477987421384,0.0930817610063,1,0,0.0126422250316,-0.00980850070061,-0.132607414843,-0.0514049365367,-0.0649397643243,0.0135348277875,0.0312478161686,15.1395999398,"test",1965.23333333,-0.190935766745,0.990191499299,0.809064233255,9967.6,14853.55,0.159153872307,-2505592,-0.41651659031,1677.33456538,1534.16543462,0.389990251967,-730,-1069,-29106,0,0,0,762,-736,27301,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0110301635444,0.00862444274631,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-10T00:00:00.000+09:00",1573,1613,1573,1604,13557,0.00880503144654,0.0203562340967,-0.0237370663421,29.7745872336,1595.89924825,1670.81503091,-74.9157826652,-97.5865367535,22.6707540883,1603.8,1818.66,48.9923114432,0.00857208714073,0.0866870121867,-0.224082471817,,,,,"2026-08-11T06:52:07.000+09:00",0,-1,0,0.0199501246883,0.0199501246883,0.0741895261845,1,-0.0106918238994,0.0251572327044,0.000124703828408,-0.118031957595,-0.0467056001653,-0.060839486754,0.0141338865887,0.0305438350643,16.8949141325,"test",1945.38333333,-0.175483837804,1.00012470383,0.824516162196,10993.2,15357.35,0.882769488226,-2492035,-0.3700475668,1673.31431507,1534.28568493,0.501438552619,422,860,-26233,0,0,0,-391,-828,24428,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.00227179887848,-0.0608736155409,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-11T00:00:00.000+09:00",1604,1645,1604,1636,21441,0.0199501246883,0.031525851198,-0.0132689987937,40.2078246826,1602.06859467,1668.23613973,-66.1675450629,-91.3027384154,25.1351933525,1602.7,1806.18,48.4214320544,0.00949630758045,0.0832191053065,0.678953933796,,,,,"2026-08-12T06:52:07.000+09:00",0,-2,0,0.00427872860636,-0.0018337408313,0.0647921760391,0,0,0.0255610972569,0.0207774380733,-0.0942209525075,-0.0404447096961,-0.0558085198138,0.0153638101177,0.029597452356,17.3730698016,"test",1926.81666667,-0.150931155879,1.02077743807,0.849068844121,11277.8,16074.25,1.33387249794,-2470594,-0.308944429756,1669.38763004,1536.01236996,0.74967149066,221,738,-26840,0,0,0,-221,-706,25035,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,0.0126687793458,0.0160061594233,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-12T00:00:00.000+09:00",1625,1648,1625,1643,25701,0.00427872860636,0.0352867044739,-0.00544794188862,42.2297350333,1608.36573395,1666.36679605,-58.0010620974,-84.6424031518,26.6413410544,1602.25,1794.94,46.605615479,0.00952765267076,0.08171141473,1.10043248402,,,,,"2026-08-13T06:52:07.000+09:00",0,0,0,0.00669506999391,-0.00730371272063,0.0553864881315,0,-0.00672371638142,0.0140586797066,0.025432984865,-0.0846490690497,-0.0353019245876,-0.0515169830504,0.0162150584628,0.0283661688856,17.5585643224,"test",1908.03333333,-0.138903932496,1.02543298487,0.861096067504,15365.6,16948.75,1.51639501438,-2444893,-0.192961132827,1667.71105713,1536.78894287,0.811253757496,2659,1618,-27174,0,0,0,-2659,-1587,25369,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0325204040114,0.00303140975902,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-13T00:00:00.000+09:00",1647,1660,1645,1654,5318,0.00669506999391,0.0455120101138,-0.0113568439928,45.3567733744,1615.38639027,1665.45073708,-50.0643468156,-77.7267918845,27.6624450689,1601.3,1785.32,44.4909286591,0.00920382016176,0.0771549423681,-1.31006412197,,,,,"2026-08-14T06:52:03.000+09:00",0,0,0,0.00725513905683,-0.0229746070133,0.0586457073761,0,0.00243457090688,0.00912964090079,0.0329107600075,-0.0735554410414,-0.030268649828,-0.0469932236303,0.0167245738023,0.0268989895158,15.9898045611,"test",1890.1,-0.124914025713,1.03291076001,0.875085974287,13676.2,16015.85,0.332046066865,-2439575,-0.262449386077,1663.07410461,1539.52589539,0.926554138949,1890,2106,-26736,0,0,0,-1890,-2106,24931,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0289180285737,0.0038309748035,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-14T00:00:00.000+09:00",1670,1670,1648,1666,7832,0.00725513905683,0.0477987421384,-0.00299222022741,48.6238806029,1623.17309946,1665.49142322,-42.3183237679,-70.6450982612,28.3267744933,1601.05,1774.24,42.8844337549,0.00935621635476,0.0757933346323,-0.950335987184,,,,,"2026-08-18T06:52:02.000+09:00",0,0,0,-0.0180072028812,-0.0276110444178,0.0348139255702,0,0.00967351874244,0.0133010882709,0.0405671278224,-0.0610064027415,-0.0254011547226,-0.0424040205649,0.0170028658423,0.0257409566356,16.3841540836,"test",1872.61666667,-0.110335804623,1.04056712782,0.889664195377,14769.8,15755.7,0.497089942053,-2431743,-0.20056233617,1661.72445921,1540.37554079,1.03523344789,6626,8094,-16642,0,0,0,-2626,-4094,18837,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0169033500249,0.0034472516217,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-18T00:00:00.000+09:00",1666,1674,1636,1636,6197,-0.0180072028812,0.0199501246883,-0.00183038438072,41.882025406,1625.14646877,1663.30687336,-38.160404585,-64.148159526,25.987754941,1600.9,1763.76,42.5355456295,0.00924251440158,0.0753478516123,-1.13835431656,,,,,"2026-08-19T06:52:08.000+09:00",0,1391,0,-0.0018337408313,-0.00366748166259,0.0672371638142,0,0,0.0228091236495,0.0219251670935,-0.0724361591146,-0.0233254306754,-0.0392103664584,0.015884935783,0.0259997222674,16.1318301988,"test",1855.05,-0.118083070537,1.02192516709,0.881916929463,13297.8,15725.9,0.394063296854,-2437940,-0.199047431308,1661.21218782,1540.58781218,0.790985962099,6556,7752,-26414,0,0,0,-1345,-2541,29820,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.00251409173374,0.0172093587334,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-19T00:00:00.000+09:00",1637,1637,1599,1633,29764,-0.0018337408313,-0.0018337408313,0.0123992560446,41.2658487101,1626.35470434,1661.06191977,-34.7072154293,-58.2599707066,23.5527552773,1601.9,1755.82,42.2115780846,0.00851976276941,0.0770686229231,1.52647003749,,,,,"2026-08-20T06:52:08.000+09:00",0,314,0,-0.0012247397428,-0.00734843845683,0.0612369871402,0,0.000611246943765,0.0232273838631,0.0194144453462,-0.069950222688,-0.0212536530492,-0.0356766507695,0.0144229977203,0.0258490986433,17.6992290021,"test",1840.18333333,-0.112588419632,1.01941444535,0.887411580368,14962.4,16215.3,1.83555037526,-2467704,-0.223221278669,1663.62811353,1540.17188647,0.751911148919,8671,10556,-21141,0,0,0,-280,-2165,27727,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0561968072318,0.00984211627731,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-20T00:00:00.000+09:00",1617,1646,1614,1631,9179,-0.0012247397428,-0.00730371272063,0.0219298245614,40.8345297238,1627.06936521,1658.8351109,-31.7657456871,-52.9611257027,21.1953800156,1603.65,1748.44,41.48217965,0.00814141324928,0.0784866809787,-0.730798755291,,,,,"2026-08-21T06:52:08.000+09:00",0,0,0,-0.00919681177192,-0.00613120784795,0.0582464745555,0,-0.00979791794244,0.0195958358849,0.017054843638,-0.0671684473016,-0.0194762389253,-0.0324715669545,0.0129953280292,0.025433586542,16.5216222146,"test",1825.95,-0.106766340809,1.01705484364,0.893233659191,11658,15746.55,0.582921338325,-2476883,-0.2000977992,1666.58258298,1540.71741702,0.717296023036,4180,9615,-19835,0,0,0,211,-1224,26421,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0601646223297,-0.0211529351677,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-21T00:00:00.000+09:00",1640,1659,1616,1616,2769,-0.00919681177192,-0.0229746070133,0.0112640801001,37.6555838957,1625.36638595,1655.66213972,-30.295753773,-48.4280513168,18.1322975438,1604.55,1740.76,41.5905953893,0.00844564200762,0.0786491623337,-1.29473467363,,,,,"2026-08-24T06:52:07.000+09:00",0,0,0,0.00247524752475,0.0377475247525,0.0476485148515,1,0.00551808706315,0.0263641937462,0.00713595712193,-0.0716698453549,-0.0187473723843,-0.0299678535376,0.0112204811533,0.0257367545726,15.3139509857,"test",1811.71666667,-0.108028297287,1.00713595712,0.891971702713,11148.2,14876.7,0.186129988506,-2479652,-0.288881270712,1667.64825671,1541.45174329,0.59073150826,4172,10034,-12321,0,0,0,845,194,20744,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0180066323067,0.0371231587355,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-24T00:00:00.000+09:00",1630,1630,1599,1620,4795,0.00247524752475,-0.0276110444178,0.014402003757,39.0189235624,1624.54078811,1653.02049974,-28.479711632,-44.4383833798,15.9586717478,1605.7,1733.16,40.83412429,0.00845025454588,0.0788987029864,-0.98047032922,,,,,"2026-08-25T06:52:08.000+09:00",0,696,0,0.00617283950617,0.0308641975309,0.0598765432099,1,0.00866336633663,0.0191831683168,0.00890577318304,-0.0652911444991,-0.0175800689086,-0.0274311008517,0.0098510319431,0.0252062495617,15.8655105443,"test",1799.88333333,-0.0999416628856,1.00890577318,0.900058337114,10540.8,14147.35,0.338932732985,-2474857,-0.218327107197,1669.04382369,1542.35617631,0.612876040365,1524,5454,-12992,0,0,0,313,774,21415,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.033719506488,-0.0117278100606,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-25T00:00:00.000+09:00",1591,1630,1591,1630,9365,0.00617283950617,-0.00366748166259,0.023226616447,42.4095627483,1625.38066686,1651.31527754,-25.9346106767,-40.7376288392,14.8030181625,1607.55,1725.76,40.7031154122,0.00849461238877,0.0795132931602,-0.429094501281,,,,,"2026-08-26T06:52:07.000+09:00",0,2,0,-0.00552147239264,0.0245398773006,0.058282208589,1,-0.0179012345679,0.0240740740741,0.013965351,-0.0554885963286,-0.0159108040962,-0.0249924103308,0.00908160623464,0.0249712364492,16.5410699742,"test",1788.3,-0.0885198232959,1.013965351,0.911480176704,11174.4,13294.85,0.704408097872,-2465492,-0.09776341967,1671.46079721,1543.63920279,0.67563542453,1054,4113,-6088,0,0,0,783,904,14511,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,-0.000663097993827,-0.0108190334113,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-26T00:00:00.000+09:00",1598,1630,1591,1621,10030,-0.00552147239264,-0.00734843845683,0.0331421287444,40.2409504649,1624.70671812,1649.06970143,-24.3629833109,-37.4626997335,13.0997164226,1610.15,1718.18,40.5814643113,0.00780865532481,0.0765342680982,-0.273951959488,,,,,"2026-08-27T06:52:07.000+09:00",0,0,0,0,0.0326958667489,0.0542874768661,1,-0.0196319018405,0.0239263803681,0.00673850262398,-0.0565598482115,-0.0150296010555,-0.023110857331,0.00808125627552,0.0250348330113,16.6041344642,"test",1777.65,-0.0881219587658,1.00673850262,0.911878041234,7227.6,12335.15,0.813123472353,-2475522,-0.0275675609944,1671.76582589,1548.53417411,0.5880455617,-1216,147,-8902,0,0,0,1216,1690,17325,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.0152311749765,-0.0051829606354,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-27T00:00:00.000+09:00",1622,1632,1605,1621,6023,0,-0.00613120784795,0.0377720870679,40.2409504649,1624.13645379,1646.99046428,-22.8540104937,-34.5409618856,11.6869513919,1613.1,1710.6,39.6113597176,0.0076934129804,0.0714561734193,-0.67597035696,,,,,"2026-08-28T06:52:07.000+09:00",0,0,0,0.0345465761875,0.041949413942,0.0481184454041,1,0.000616903146206,0.0166563849476,0.00489740251689,-0.0523792821232,-0.014098710977,-0.0213084280602,0.0072097170832,0.0244363724353,16.0941393772,"test",1767.91666667,-0.0831015790714,1.00489740252,0.916898420929,6596.4,11251.95,0.535284995045,-2475522,0.0928105794996,1670.73297667,1555.46702333,0.568537150571,233,1507,-2022,0,0,0,-233,330,10445,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.0152991755542,-0.0130371158707,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-28T00:00:00.000+09:00",1631,1700,1605,1677,51544,0.0345465761875,0.0377475247525,0.0743113388853,56.3485731283,1632.26930705,1649.21339286,-16.9440858022,-31.0215866689,14.0775008667,1618.9,1704.14,43.5676911664,0.0104457175908,0.0726767861122,3.32250487672,,,,,"2026-08-31T06:52:07.000+09:00",0,-91,0,-0.00417412045319,0.00477042337507,0.0137149672033,1,0.00616903146206,0.0586057988896,0.0358885663105,-0.0159259215792,-0.0101038078725,-0.0184982627722,0.00839445489963,0.0259795415423,18.2749528642,"test",1760.28333333,-0.0473124591685,1.03588856631,0.952687540831,16351.4,12882.55,4.00107121649,-2423978,0.354595945678,1677.72822452,1560.07177548,0.993810585612,-412,-471,496,0,0,0,412,471,7927,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0524116499611,0.0336392760025,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-31T00:00:00.000+09:00",1676,1689,1668,1670,7927,-0.00417412045319,0.0308641975309,0.0616656071202,54.375576528,1638.07402905,1650.75314153,-12.6791124878,-27.3530918327,14.6739793449,1623.75,1697.54,41.9557132259,0.0105356785338,0.0725307548983,-0.445581479286,,,,,"2026-09-01T06:52:07.000+09:00",0,-1290,0,0,0.0407185628743,0.0179640718563,1,-0.000596302921884,0.0125223613596,0.0284834488068,-0.0162234763246,-0.00759228292682,-0.0163790969058,0.00878681397898,0.0251231815724,16.3986089138,"test",1751.11666667,-0.0463228225799,1.02848344881,0.95367717742,16977.8,13064,0.606781996326,-2431905,0.302881965707,1682.63590663,1564.86409337,0.892708566824,1217,-160,12319,0,0,0,-1217,160,-3896,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.00876103316928,0.000739943071815,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-01T00:00:00.000+09:00",1625,1689,1625,1670,21909,0,0.0245398773006,0.0623409669211,54.375576528,1642.98571688,1652.17883475,-9.19311786836,-23.7210970398,14.5279791715,1628.65,1690.94,43.5303051383,0.0105254605384,0.070154900518,0.702479380347,,,,,"2026-09-02T06:52:07.000+09:00",0,662,0,0.00239520958084,0.0317365269461,0.0179640718563,1,-0.0269461077844,0.0383233532934,0.0253891259632,-0.0123836446,-0.00550486099902,-0.0142042497244,0.00869938872542,0.026066050981,17.415231723,"test",1742.95,-0.0418543274334,1.02538912596,0.958145672567,19486.6,13738,1.59477362061,-2431905,0.318699956326,1685.77888936,1571.52111064,0.861900961669,9676,10129,22854,0,0,0,-1453,-1906,-4371,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.00231377620593,0.0156300566949,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-02T00:00:00.000+09:00",1695,1695,1628,1674,10394,0.00239520958084,0.0326958667489,0.0554854981084,55.4102650294,1647.75714506,1653.79521736,-6.03807230763,-20.1844920934,14.1464197858,1633.05,1684.42,45.2067119142,0.0104406814449,0.0696444351736,-0.247630831791,,,,,"2026-09-03T06:52:07.000+09:00",0,3,0,0.0089605734767,0.0406212664277,0.0585424133811,1,0.0149700598802,0.040119760479,0.0250757784514,-0.00618610560312,-0.00360697270468,-0.0120576416328,0.00845066892817,0.0270052042498,16.6719553041,"test",1737.01666667,-0.0362786770421,1.02507577845,0.963721322958,19559.4,13256.8,0.784050449581,-2421511,0.293969887152,1689.91642243,1576.18357757,0.860054301379,11032,11777,23218,0,0,0,-2809,-3554,-4735,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0423437159737,0.0234241289111,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","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
"066570","LG전자","KOSPI","KRW","1d","2026-04-08T00:00:00.000+09:00",107100,118200,107100,117800,2208402,0.111320754717,0.0461811722913,0.00170068027211,54.2578606904,111459.043697,112731.529469,-1272.4857726,-1301.26766318,28.7818905872,112405,113730,7419.06031526,0.0455460097297,0.146496369596,2.65922403842,,,,,"2026-04-09T06:50:15.000+09:00",17990,380761,0,-0.00933786078098,0.0398981324278,0.308149405772,1,0.0103773584906,0.104716981132,0.0479960855834,0.0357865119142,-0.0108020863548,-0.0110464147978,0.000244328443015,0.0629801384997,26.2845232852,"test",111070,0.0605924191951,1.04799608558,1.0605924192,1363660.6,1238089.65,1.78371735843,85845450,-0.104525023693,120638.462212,104171.537788,0.82762645051,-9229,-334729,209102,149393,284173,288819,-133542,60537,-485242,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,0.0426082675928,0.0600827274582,,,1,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-04-09T00:00:00.000+09:00",118800,120700,115000,116700,2014190,-0.00933786078098,0.0805555555556,0.0139009556907,53.2708114975,112265.344666,113025.490249,-760.145582896,-1193.04324713,432.89766423,112485,113940,7296.27029274,0.0453269158482,0.148760563678,1.87753521521,,,,,"2026-04-10T06:50:15.000+09:00",11822,40444,0,0.0179948586118,0.0814053127678,0.339331619537,1,0.00848896434635,0.0483870967742,0.0374716628884,0.0242232754081,-0.00651367251839,-0.0102231640713,0.00370949155295,0.0625215963388,26.1830895057,"test",111530,0.0463552407424,1.03747166289,1.04635524074,1466799,1264440.6,1.59294948296,83831260,-0.123186727791,120851.666003,104118.333997,0.75189245027,461017,200389,326231,-141265,103646,372644,-312927,-300335,-690457,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.00672558241202,0.00337031006821,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-10T00:00:00.000+09:00",118200,119900,117200,118800,1181756,0.0179948586118,0.0969529085873,0.0494699646643,54.9555358344,113270.676256,113453.231712,-182.555456118,-990.945688924,808.390232806,112765,114266,7003.67955754,0.0452575749225,0.156198784976,-0.208921385838,,,,,"2026-04-13T06:50:15.000+09:00",3053,102141,0,-0.0319865319865,0.0488215488215,0.51936026936,1,0.012853470437,0.0231362467866,0.0535183789296,0.039679344687,-0.00153666208854,-0.00834129367782,0.00680463158928,0.0589535316292,25.6677087118,"test",112048.333333,0.060256734445,1.05351837893,1.06025673444,1559251.8,1265150.35,0.934083447078,85013016,-0.0302702757818,121571.877994,103958.122006,0.84262993107,-89443,-87463,114912,263630,405889,538833,-177190,-317121,-650984,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.00400042108056,0.00161010024751,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-04-13T00:00:00.000+09:00",117100,117400,113600,115000,807927,-0.0319865319865,0.032315978456,-0.00173611111111,51.3479807947,113536.726063,113567.807141,-31.0810780884,-798.972766757,767.891688669,112755,114538,6874.84530343,0.0457673367204,0.156024008096,-1.07696387974,,,,,"2026-04-14T06:50:15.000+09:00",-4640,37074,0,0.0513043478261,0.084347826087,0.671304347826,1,-0.0143097643098,0.0319865319865,0.0199104252583,0.00403359583719,-0.000270270244247,-0.00694758927615,0.0066773190319,0.0597812635081,25.2549143942,"test",112451.666667,0.0226615879415,1.01991042526,1.02266158794,1584171.2,1249877.75,0.646404818391,84205089,-0.107499913492,121551.243516,103958.756484,0.627611292014,-108795,-13991,-301283,401913,393560,738466,-306278,-380775,-439474,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,-0.023409792786,-0.037664869267,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-14T00:00:00.000+09:00",117400,121400,117100,120900,1287994,0.0513043478261,0.140566037736,0.0513043478261,56.1599781437,114669.537438,114110.932538,558.60489989,-527.457233428,1086.06213332,113050,114952,6840.92778176,0.0470538463042,0.167167217051,0.0854306797421,,,,,"2026-04-15T06:50:15.000+09:00",6005,157313,0,0.0132340777502,0.0537634408602,0.840363937138,1,0.0208695652174,0.0373913043478,0.0694383016364,0.0517433363491,0.004620387923,-0.00436275627318,0.00898314419618,0.0565833563421,25.7713155639,"test",112933.333333,0.0705430932704,1.06943830164,1.07054309327,1500053.8,1252932.2,1.02798379673,85493083,-0.00687730748719,122499.126944,103600.873056,0.915382291226,-574575,-219571,-474201,676781,551003,838947,-113161,-345202,-370064,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,0.023908856298,0.0312650693856,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-15T00:00:00.000+09:00",123000,126300,121000,122500,1758481,0.0132340777502,0.0398981324278,0.0174418604651,57.3907596332,115874.223986,114732.344943,1141.87904332,-193.589978078,1335.4690214,113155,115388,6738.00436878,0.0460636487199,0.173446146287,1.20652959055,,,,,"2026-04-16T06:50:15.000+09:00",6150,162598,0,0.0302040816327,0.0938775510204,0.94693877551,1,0.0173697270471,0.0438378825476,0.0825858335911,0.0616355253579,0.00932146157814,-0.00158032635166,0.0109017879298,0.0550041172961,26.0958272351,"test",113401.666667,0.0802310371688,1.08258583359,1.08023103717,1410069.6,1257363,1.39854679993,87251564,-0.00332918974075,122968.149342,103341.850658,0.976146834962,-46014,-124248,-373446,313119,569615,871074,-279344,-462923,-494987,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.00748394830651,-0.0139969986573,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-16T00:00:00.000+09:00",124300,127000,122500,126200,1495870,0.0302040816327,0.0814053127678,0.0954861111111,60.1751538647,117462.804911,115581.800873,1881.00403839,221.328825217,1659.67521318,113705,115940,6578.14691386,0.0452407267063,0.199223192748,0.524137125847,,,,,"2026-04-18T09:39:53.000+09:00",5428,40991,0,-0.0126782884311,0.0190174326466,0.68383518225,1,0.014693877551,0.0367346938776,0.109889626665,0.0884940486459,0.0149049448367,0.00175379417763,0.0131511506591,0.0521247774474,25.9638417644,"test",113860,0.108378710697,1.10988962667,1.1083787107,1306405.6,1277485.65,1.17094857386,88747434,0.0980663461856,125031.336566,102378.663434,1.05159053095,-315064,-790072,-774626,408492,943317,1266786,-86113,-153961,-478247,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,0.00809746885626,0.0210581899082,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-04-17T00:00:00.000+09:00",127200,127200,123200,124600,937818,-0.0126782884311,0.0488215488215,0.0622335890878,58.3979888051,118560.834925,116249.815623,2311.0193019,639.266920554,1671.75238135,114070,116490,6393.99356287,0.0453100688686,0.213952887818,-0.762163630846,,,,,"2026-04-20T06:50:15.000+09:00",524,-71639,0,0.000802568218299,0.0256821829856,0.493579454254,1,0.00792393026941,0.0316957210777,0.0923117384062,0.0696197098463,0.0185475064358,0.00513055313446,0.0134169533014,0.0513161602157,25.4841750647,"test",114151.666667,0.0915302740506,1.09231173841,1.09153027405,1257618,1260345.45,0.744095993682,87809616,0.0113908055922,126272.802957,101867.197043,0.93145824928,-403407,-533535,-684144,458785,746158,1256584,-42087,-210099,-530063,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,-0.00719648214939,-0.0187575510088,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-20T00:00:00.000+09:00",124200,125800,122300,124700,848718,0.000802568218299,0.084347826087,0.158921933086,58.4805217126,119505.321859,116875.755206,2629.56665306,1037.32686706,1592.23978601,114925,116966,6187.27973695,0.0407431706315,0.220273537546,-0.879898505353,,,,,"2026-04-21T06:50:15.000+09:00",-3136,123926,0,0.0216519647153,0.0497193263833,0.478748997594,1,-0.00321027287319,0.0280898876404,0.0850554709593,0.0661217789785,0.0210871423662,0.00831857952731,0.0127685628389,0.0496173194623,25.3851483863,"test",114533.333333,0.0887660069849,1.08505547096,1.08876600698,1265776.2,1220569.55,0.695345873572,88658334,0.113884579539,127582.468151,102267.531849,0.886135674338,-729327,-744780,-1030224,542970,710672,1427040,199112,42467,-355151,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.00358540837055,-0.00330840234681,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-21T00:00:00.000+09:00",125500,127400,125000,127400,1225262,0.0216519647153,0.0537634408602,0.117543859649,60.7449412722,120719.887727,117655.328895,3064.55883243,1442.77326013,1621.7855723,115595,117460,5938.18832717,0.0391667114197,0.238092887094,0.00274343044307,,,,,"2026-04-22T17:00:00.000+09:00",-735,48577,0,0.0518053375196,0.0832025117739,0.82103610675,1,0.00641539695269,0.0192461908581,0.102123794282,0.0846245530393,0.0240546219186,0.0113247508644,0.0127298710541,0.0466105834158,25.7737522788,"test",114836.666667,0.10940175902,1.10212379428,1.10940175902,1253229.8,1224103.35,1.00094652956,89883596,0.116442659846,129356.173642,101833.826358,0.928924171269,-346743,-562240,-829058,269894,536430,1255061,82262,41462,-382008,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.00558353115305,0.0180940637067,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-22T00:00:00.000+09:00",126000,134000,125000,134000,2750351,0.0518053375196,0.0938775510204,0.159169550173,65.6732961015,122762.981923,118866.045273,3896.93665008,1933.60593812,1963.33071196,116515,118130,6156.88916095,0.0403849352245,0.273424054447,2.69388682153,,,,,"2026-04-23T06:50:15.000+09:00",-163,5929,0,-0.0402985074627,0.0253731343284,0.768656716418,1,-0.010989010989,0.0706436420722,0.150066515041,0.134343519851,0.0290816167916,0.0144298950606,0.014651721731,0.0459469340369,26.6328341768,"test",115288.333333,0.16230321079,1.15006651504,1.16230321079,1451603.8,1304816.25,2.10784545333,92633947,0.171097462957,132444.001852,100585.998148,1.04884167139,-272332,-759853,-1368976,230892,663931,1659911,48603,117848,-262633,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,0.0471939047352,0.0500326939058,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-04-23T00:00:00.000+09:00",144000,144000,126600,128600,2528417,-0.0402985074627,0.0190174326466,0.150268336315,59.1320053664,123660.984704,119587.078956,4073.90574767,2361.66590003,1712.23984764,117355,118708,6959.96850659,0.0407930100828,0.282960766366,1.93321362968,,,,,"2026-04-24T06:50:15.000+09:00",3192,-180889,0,-0.00622083981337,0.0987558320373,0.905132192846,1,0.0746268656716,0.129850746269,0.0958203740787,0.0833305253226,0.0316788938388,0.018364431571,0.0133144622678,0.0541210614821,26.507566064,"test",115661.666667,0.111863625229,1.09582037408,1.11186362523,1658113.2,1382297.6,1.82914084492,90105530,0.105454426022,133958.430368,100751.569632,0.838634840827,-89338,-519054,-1234157,122099,424279,1583555,-29798,98782,-328886,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0493169916157,-0.034532793564,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-24T00:00:00.000+09:00",129800,132900,126100,127800,1455727,-0.00622083981337,0.0256821829856,0.159709618875,58.2070282763,124297.756288,120195.443478,4102.31280991,2709.795282,1392.5175279,118235,119226,6948.54218469,0.0406111014201,0.285143316055,0.0852131969736,,,,,"2026-04-27T06:50:15.000+09:00",134,-102629,0,0.0242566510172,0.111111111111,0.846635367762,1,0.00933125972006,0.0528771384137,0.0808982111896,0.0719138442957,0.0320994742559,0.0212034059625,0.0108960682934,0.0543704396298,25.9492378111,"test",116083.333333,0.100933237617,1.08089821119,1.10093323762,1761695,1405796.55,1.03551755053,88649803,0.0869759212313,135091.959987,101378.040013,0.783710704879,-375066,-533899,-1412742,238715,316360,1684697,118938,202487,-276591,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,-0.00619304406273,-0.0313675216946,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-27T00:00:00.000+09:00",129000,131200,127300,130900,1228474,0.0242566510172,0.0497193263833,0.205340699816,60.7680023468,125313.48609,120988.373591,4325.11249901,3032.85872541,1292.25377361,119350,119752,6730.7891715,0.0404033751272,0.286693238042,-0.352088432547,,,,,"2026-04-28T07:56:38.000+09:00",-1579,126359,0,0.0542398777693,0.194805194805,0.787624140565,1,0.0093896713615,0.0305164319249,0.0967741935484,0.0930923909413,0.03304134835,0.0231692797968,0.00987206855314,0.0514193214018,25.8034722586,"test",116575,0.122882264637,1.09677419355,1.12288226464,1837646.2,1428875.25,0.859748952891,89878277,0.155394356505,136458.41898,102241.58102,0.837553108017,131767,101241,-1090012,-225961,-105000,1329009,29569,-51695,-285527,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,0.00272978799385,0.0056993676573,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-28T00:00:00.000+09:00",131800,149000,131800,138000,8964865,0.0542398777693,0.0832025117739,0.31679389313,65.919043725,127265.257461,122248.494066,5016.76339505,3429.63965933,1587.12373571,121010,119948,7542.87565925,0.040094722798,0.290480783754,4.12113623792,,,,,"2026-04-29T06:50:15.000+09:00",-163,178699,0,-0.00434782608696,0.0797101449275,1.1231884058,1,0.00687547746371,0.131398013751,0.140401619701,0.150498549371,0.0363533579351,0.0248524612995,0.0115008966356,0.0546585192699,27.8438325705,"test",117205,0.177424171324,1.1404016197,1.17742417132,3385566.8,1821258.35,4.92234668409,98843142,0.39870375886,138585.539821,103434.460179,0.983342195262,362859,190548,-967255,-380118,-225733,1204201,-39614,-23094,-282313,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,0.0503109462301,0.0628846118214,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-29T00:00:00.000+09:00",135900,143200,134600,137400,3477802,-0.00434782608696,0.0253731343284,0.220248667851,65.1406766329,128824.448621,123370.827839,5453.62078203,3834.43588387,1619.18489815,122250,120272,7618.38454073,0.0378334619715,0.302693857437,0.873431847413,,,,,"2026-04-30T06:50:15.000+09:00",-1008,-83244,0,0.028384279476,0.12154294032,1.769286754,1,-0.0152173913043,0.0623188405797,0.123926380368,0.142410536118,0.039691563188,0.0279071025027,0.0117844606852,0.0554467579384,26.8925627018,"test",117816.666667,0.166218701372,1.12392638037,1.16621870137,3531057,1939097.75,1.79351556671,95365340,0.255893108019,140752.162036,103747.837964,0.909411612834,423658,162091,-1056739,-304003,-218535,1299184,-158399,-4515,-289053,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.0118587204978,-0.00819784007205,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-30T00:00:00.000+09:00",136900,151700,136900,141300,9014427,0.028384279476,0.0987558320373,0.308333333333,67.8020161699,130743.764217,124698.914665,6044.84955209,4276.51861752,1768.33093457,123915,120740,8131.35707354,0.0360850775127,0.30759868531,2.86829434284,,,,,"2026-05-04T06:50:15.000+09:00",12131,164005,0,0.00495399858457,0.106157112527,1.65392781316,1,-0.00363901018923,0.107714701601,0.140297784772,0.170283253271,0.0427802516071,0.0302655245401,0.012514727067,0.0575467591899,27.8729774205,"test",118528.333333,0.19212002756,1.14029778477,1.19212002756,4828259,2314894.2,3.89409891821,104379767,0.441423197656,142973.045545,104856.954455,0.956106581308,-296569,-105990,-1214727,162230,-64869,1406373,128077,106180,-249334,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.0421387818598,0.0512564542584,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-04T00:00:00.000+09:00",143200,146700,140300,142000,3469599,0.00495399858457,0.111111111111,0.311172668513,68.2702535179,132475.492799,125980.476542,6495.01625738,4720.21814549,1774.79811189,125600,121178,8007.68871114,0.0360538504682,0.305674423893,0.438705576108,,,,,"2026-05-06T06:50:15.000+09:00",3899,29590,0,0.101408450704,0.271126760563,1.14084507042,1,0.0134465675867,0.0452937013447,0.130573248408,0.171829870108,0.0457395511083,0.0332409728555,0.0124985782528,0.0563921740221,26.9231319199,"test",119276.666667,0.190509459799,1.13057324841,1.1905094598,5231033.4,2452399.55,1.41477721279,107849366,0.472742441174,144796.35382,106403.64618,0.927164454078,180738,746352,-408545,-44673,-509121,959286,-68620,-210652,-535385,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0462850771966,-0.0129853648574,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-06T00:00:00.000+09:00",144800,157000,143800,156400,7960844,0.101408450704,0.194805194805,0.4039497307,76.0017839244,136156.186215,128233.774576,7922.41163894,5360.65684418,2561.75479476,127850,121840,8507.13951749,0.0406937038186,0.348972550467,2.00186188819,,,,,"2026-05-07T06:50:15.000+09:00",-16030,913764,0,-0.0473145780051,0.228900255754,0.902173913043,1,0.0197183098592,0.0929577464789,0.223308564724,0.283650689429,0.0506548058755,0.0342752995152,0.0163795063603,0.0543934751758,27.8502176894,"test",120201.666667,0.301146684045,1.22330856472,1.30114668404,6577507.4,2816275.25,2.82672796276,115810210,0.540866539945,150158.070289,105541.929711,1.13990295061,-121155,-90831,-748361,7931,15357,1014589,149921,115837,-274166,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,0.0368891130664,0.104349772569,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-07T00:00:00.000+09:00",158000,159400,145000,149000,3920148,-0.0473145780051,0.0797101449275,0.405660377358,66.9707414612,138132.157566,129772.013496,8360.14407019,5960.55428938,2399.58978081,130000,122120,8928.05812338,0.0405998126783,0.334642792865,0.386882826348,,,,,"2026-05-08T06:50:15.000+09:00",5589,-171672,0,0.0342281879195,0.493288590604,0.798657718121,1,0.0102301790281,0.0920716112532,0.146153846154,0.22011136587,0.0561083494644,0.040003720063,0.0161046294014,0.0599198531771,27.0933415511,"test",120973.333333,0.231676402513,1.14615384615,1.23167640251,5568564,2926853.6,1.33937276535,111890062,0.482651643389,151751.781536,108248.218464,0.93674583547,250021,-218828,-810091,-157773,157476,1019176,-38471,107323,-219511,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0615997893109,-0.0382332092718,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-08T00:00:00.000+09:00",147900,158400,145700,154100,3589081,0.0342281879195,0.12154294032,0.308149405772,69.6476274921,140588.74871,131574.086571,9014.66213947,6571.3758594,2443.28628007,131815,122520,9197.48254314,0.0347990798256,0.354652852508,0.231197351784,,,,,"2026-05-11T06:50:15.000+09:00",1246,283873,0,0.0142764438676,0.547696301103,0.59961064244,1,-0.00738255033557,0.0852348993289,0.169062701513,0.257753836108,0.058498780918,0.0426435811771,0.0158551997409,0.059685156023,27.0387637601,"test",121866.666667,0.264496717724,1.16906270151,1.26449671772,5590819.8,2995887.55,1.19800257523,115479143,0.494572852042,155189.282877,108440.717123,0.976699116665,-1786630,-1463936,-2185946,1433826,1228708,2243719,294083,241830,-107760,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,0.0331667797847,0.0271066548719,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-11T00:00:00.000+09:00",154100,158600,152000,156300,3418340,0.0142764438676,0.106157112527,0.339331619537,70.7489382454,143005.864293,133405.635713,9600.22857962,7177.14640344,2423.08217618,133795,122980,9011.94807577,0.0343814368117,0.367643457989,0.137750732799,,,,,"2026-05-12T06:50:15.000+09:00",378,-112492,0,0.154830454255,0.359564939219,0.369161868202,1,0,0.0428293316029,0.168205089876,0.270938363962,0.061421807931,0.0459190428883,0.0155027650427,0.0576580171195,27.0041981275,"test",122810,0.272697663057,1.16820508988,1.27269766306,4471602.4,3066095.05,1.11488389768,118897483,0.571838485568,158389.428231,109200.571769,0.957522325561,-842987,-637249,-2052365,818579,671706,1974433,-1990,-14230,36771,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0289670877408,0.0145910863344,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-12T00:00:00.000+09:00",157300,195000,156100,180500,19144202,0.154830454255,0.271126760563,0.51936026936,79.5422500146,148774.192863,136894.107142,11880.0857213,8117.73426701,3762.35145427,136880,123634,11146.8089275,0.0459175012818,0.452271883214,3.53118678489,,,,,"2026-05-13T06:50:15.000+09:00",-1739,151612,0,0.0648199445983,0.0310249307479,0.265927977839,1,0.00639795265515,0.248880358285,0.318673290473,0.459954381481,0.0658176494254,0.0449735970472,0.0208440523782,0.0617551741136,28.8709965169,"test",124120,0.454237834354,1.31867329047,1.45423783435,7606523,3964217.35,4.82925135273,138041685,0.668841593663,167833.487687,105926.512313,1.20460557532,-1370729,-1770295,-2091377,1154179,1356328,1909725,202262,378205,159941,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.17772543063,0.178063346398,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-13T00:00:00.000+09:00",183700,198500,176500,192200,11466920,0.0648199445983,0.228900255754,0.671304347826,82.310920382,155455.086269,140990.839946,14464.2463226,9387.03667813,5077.20964449,140740,124564,11922.0368613,0.045051247189,0.534521442183,1.53889727473,,,,,"2026-05-14T06:50:15.000+09:00",281,-233868,0,0.157648283039,-0.0405827263267,0.186264308012,0,0.017728531856,0.12188365651,0.36563876652,0.54298192094,0.0752562243633,0.0488399410933,0.02641628327,0.0620293281023,28.421268702,"test",125580,0.53049848702,1.36563876652,1.53049848702,8307738.2,4497167,2.5498096913,149508605,0.726051712111,178354.273886,103125.726114,1.18404882885,49834,-1292947,-2027317,-118980,1101797,1722826,81287,173196,279805,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,0.0385402039155,0.0668211487127,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-14T00:00:00.000+09:00",195800,224500,194400,222500,11902925,0.157648283039,0.493288590604,0.840363937138,87.1580595379,165769.688381,147028.555506,18741.1328756,11257.8559176,7483.27695794,145820,126620,13377.6056569,0.0531554341243,0.695287556522,1.45073479018,,,,,"2026-05-15T06:50:15.000+09:00",5058,-250756,0,0.0719101123596,0.0426966292135,0.114606741573,1,0.0187304890739,0.156607700312,0.525853792347,0.757226346549,0.0842298106767,0.0505971052477,0.0336327054289,0.060124070368,28.6049771068,"test",127151.666667,0.749878753719,1.52585379235,1.74987875372,9904293.6,5027913.55,2.36736866727,161411530,0.754969693144,196513.415746,95126.584254,1.25631123758,-1540875,-2428145,-3018665,1091518,1920997,2389170,514724,538965,664656,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,0.140131732193,0.145616981262,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-15T00:00:00.000+09:00",224000,269500,222500,238500,16494781,0.0719101123596,0.547696301103,0.94693877551,88.8893907655,176958.967092,153804.218061,23154.749031,13637.2345403,9517.51449069,151620,129086,15779.2052528,0.0536395323645,0.838882872275,2.02941776355,,,,,"2026-05-18T06:50:15.000+09:00",2562,-843154,0,-0.109014675052,-0.0062893081761,-0.0188679245283,0,0.00674157303371,0.211235955056,0.573011476059,0.847605472321,0.0970849015974,0.0571791804624,0.039905721135,0.0661601897393,29.0006791751,"test",129106.666667,0.847309718063,1.57301147606,1.84730971806,12485433.6,5764728.55,2.86132831007,177906311,0.786288081162,215215.710547,88024.2894528,1.18306493671,-844539,-828204,-2889902,361036,283538,1957642,553752,637874,993037,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.133081008229,0.123350389753,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-18T00:00:00.000+09:00",240500,254500,212000,212500,11154256,-0.109014675052,0.359564939219,0.68383518225,71.9209171997,182426.818309,158152.05376,24274.7645484,15764.7405419,8510.0240065,155935,130994,17687.833449,0.062191483895,0.868186139745,0.922936360253,,,,,"2026-05-19T06:50:15.000+09:00",4294,-811416,0,-0.124235294118,0.152941176471,0.0894117647059,1,0.0083857442348,0.17819706499,0.362747298554,0.622211704353,0.11423418611,0.0741870143149,0.0400471717953,0.0832368632896,28.4940289544,"test",130683.333333,0.626068103558,1.36274729855,1.62606810356,14032616.8,6247647.85,1.78535286684,166752055,0.624271908987,223625.302851,88244.6971494,0.917822033718,-704414,-1154374,-2416667,164329,447547,1478663,646688,821874,1012606,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.112065449223,-0.0924368130921,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-19T00:00:00.000+09:00",213000,219500,185100,186100,9445548,-0.124235294118,0.0310249307479,0.493579454254,59.5006765001,182991.923184,160222.272,22769.651184,17165.7226703,5603.92851369,159010,132386,18881.5596313,0.0701119885216,0.846531897133,0.531764350017,,,,,"2026-05-20T06:50:15.000+09:00",7133,17540,0,-0.0091348737238,0.268135411069,0.233207952714,1,0.00235294117647,0.161882352941,0.170366643607,0.405737766833,0.122351699001,0.0922392405714,0.0301124584293,0.101459213494,28.19509352,"test",131783.333333,0.412166434805,1.17036664361,1.4121664348,12092886,6673034.35,1.41548020055,157306507,0.520729306601,226313.518482,91706.4815184,0.701252479894,1711248,653832,-904010,-1986192,-1219374,-55807,308275,644978,1015018,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,-0.0917208317146,-0.100177837026,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-20T00:00:00.000+09:00",186900,193200,175200,184400,7356581,-0.0091348737238,-0.0405827263267,0.478748997594,58.7965409844,183208.550387,162013.214815,21195.3355716,17971.6452506,3223.69032105,161995,133836,18818.5910862,0.0703002947709,0.817791863468,0.0710573465263,,,,,"2026-05-21T06:50:15.000+09:00",2765,-54473,0,0.258134490239,0.268980477223,0.14967462039,1,0.00429876410532,0.0967221923697,0.138306737862,0.377805672614,0.114942166874,0.0974601152419,0.0174820516326,0.102053096997,27.9359684348,"test",132801.666667,0.388536790452,1.13830673786,1.38853679045,11270818.2,6998427.5,1.0511762821,149949926,0.437895455801,228234.096461,95755.9035388,0.66912217404,2837825,1959787,677250,-2711071,-2308553,-1296399,-99427,457160,694498,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.000510983167865,0.0169542479701,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-21T00:00:00.000+09:00",185200,235000,185200,232000,14231516,0.258134490239,0.0426966292135,0.82103610675,69.6328447565,190714.92725,167197.421125,23517.5061252,19080.8174255,4436.68869971,167225,136140,21088.6917229,0.0870961600525,0.847298963248,1.29269075759,,,,,"2026-05-22T06:50:15.000+09:00",535,179287,0,0.0215517241379,0.262931034483,0.010775862069,1,0.00433839479393,0.270065075922,0.387352369562,0.704128103423,0.101368560885,0.0822449026962,0.0191236581884,0.0908995332882,28.8254621505,"test",134418.333333,0.725955040855,1.38735236956,1.72595504086,11736536.4,7648740.2,1.86063529782,164181442,0.48568681938,238069.784565,96380.2154354,0.957161387378,2804117,3190618,734193,-2438889,-3082860,-1230120,-350340,-43190,580004,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,0.173983538991,0.210883834506,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-22T00:00:00.000+09:00",235000,254500,228000,237000,12500202,0.0215517241379,-0.0062893081761,0.768656716418,70.5101834831,197835.707673,172367.982523,25467.7251501,20358.1989704,5109.52617968,172375,138528,21475.2137427,0.0870367696746,0.873347813261,0.861310813042,,,,,"2026-05-26T06:50:15.000+09:00",4960,-395184,0,0.0337552742616,0.605485232068,-0.178902953586,1,0.0129310344828,0.114224137931,0.374909354605,0.710845460845,0.107458755908,0.085899573715,0.0215591821928,0.0906127162138,28.7170707823,"test",136133.333333,0.740940254652,1.3749093546,1.74094025465,10937620.6,8136232.75,1.53636239081,176681644,0.51650253614,247646.664655,97103.3353446,0.929278403074,1366588,2864959,734910,-1129934,-2710344,-1416633,-211536,-120310,754879,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0174419896201,-0.0283230464255,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-26T00:00:00.000+09:00",241500,254000,228000,245000,7727465,0.0337552742616,0.152941176471,0.905132192846,71.908614402,205091.752647,177748.131966,27343.6206807,21755.2833125,5588.33736824,178195,141126,21798.412761,0.0854210674674,0.883891644908,-0.136389892638,,,,,"2026-05-27T06:50:15.000+09:00",-116,-277529,0,-0.0367346938776,0.530612244898,-0.161224489796,1,0.0189873417722,0.10970464135,0.374898285586,0.736037300001,0.111606615023,0.0887970747449,0.0228095402785,0.0889731133104,28.2693049132,"test",137995,0.775426645893,1.37489828559,1.77542664589,10252262.4,8396185.15,0.920354287328,184409109,0.561585870936,256947.535832,99442.4641678,0.924145072245,-644036,2020165,122552,127541,-2345341,-1290957,330550,141022,1054846,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,0.00829561787777,0.0239458644625,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-27T00:00:00.000+09:00",259000,259000,230000,236000,7313380,-0.0367346938776,0.268135411069,0.846635367762,68.0017678307,209846.867624,182063.085154,27783.7824705,22960.9831441,4822.79932637,183605,143582,22312.8118495,0.086431753263,0.860835411976,-0.295974916589,,,,,"2026-05-28T06:50:15.000+09:00",-7533,-484325,0,-0.00847457627119,0.28813559322,-0.141949152542,1,0.0571428571429,0.118367346939,0.285368045533,0.643660068811,0.117727891824,0.0972923014581,0.020435590366,0.0945458129218,28.1768031892,"test",139465,0.692180833901,1.28536804553,1.6921808339,9825828.8,8689067.8,0.841676019607,177095729,0.508949452552,262631.842908,104578.157092,0.831501285336,-71776,1407594,1037483,-672075,-1768743,-2140910,667171,315706,1128237,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0592497326908,-0.00314038418561,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-28T00:00:00.000+09:00",236000,243000,215000,234000,8118768,-0.00847457627119,0.268980477223,0.787624140565,67.1289423627,213562.734143,185910.264031,27652.4701123,23899.2805377,3753.18957459,188760,145958,22719.0395746,0.0869221252492,0.826942868939,-0.211445955465,,,,,"2026-05-29T06:50:15.000+09:00",-592,59634,0,0.252136752137,0.271367521368,-0.161538461538,1,0,0.118644067797,0.239669421488,0.603200920813,0.118172949198,0.102133677512,0.0160392716863,0.0970899127119,28.2727653708,"test",140936.666667,0.660320238405,1.23966942149,1.6603202384,9978266.2,9033582.5,0.898731815423,168976961,0.43780351815,266806.86797,110713.13203,0.78982585193,198376,225510,801519,-953319,-952592,-2143991,712636,691753,1437946,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.00319913786658,0.0169152730841,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-29T00:00:00.000+09:00",245000,293000,236500,293000,22714511,0.252136752137,0.262931034483,1.1231884058,76.6502428926,225783.851968,193842.837066,31941.0149017,25507.6274105,6433.38749115,196510,149518,25310.5367478,0.0991723823168,0.881931310291,2.47308721811,,,,,"2026-06-01T06:50:15.000+09:00",7244,34980,0,0.298634812287,-0.0853242320819,-0.319795221843,0,0.0470085470085,0.241452991453,0.49101826879,0.959630278629,0.109013702736,0.0870567488414,0.0219569538947,0.0863840844635,29.5264424173,"test",143825,1.03719798366,1.49101826879,2.03719798366,11674865.2,9721064.8,2.3366278764,191691472,0.477562550555,283164.160893,109855.839107,1.05675341499,1362076,578124,1121769,-1680129,-1586581,-2590968,464508,955870,1558968,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,0.216602275044,0.278903386205,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-06-01T00:00:00.000+09:00",299000,380500,299000,380500,16890081,0.298634812287,0.605485232068,1.769286754,84.0356514058,249586.33628,207669.293579,41917.0427007,28789.5104686,13127.5322322,208665,154720,29752.6412658,0.112972906468,1.09239279782,1.23304764297,,,,,"2026-06-02T06:50:15.000+09:00",-447,-329913,0,-0.0144546649146,-0.352168199737,-0.471747700394,0,0.0204778156997,0.278156996587,0.823496992787,1.45928128232,0.110163055718,0.0756623139779,0.0345007417402,0.0781935381494,29.4914785408,"test",148246.666667,1.56666816567,1.82349699279,2.56666816567,12552841,10391678.75,1.62534672273,208581553,0.544744577482,322637.071579,94692.928421,1.25384696277,520852,561858,1134677,-824982,-1463791,-2661889,322577,849819,1609213,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,0.261798512788,0.321680960407,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-02T00:00:00.000+09:00",400500,467500,330000,375000,32445536,-0.0144546649146,0.530612244898,1.65392781316,82.2741028029,268880.746083,220064.160722,48816.5853615,32794.9254472,16021.6599144,220350,159916,37448.8811754,0.113917939704,1.18583763384,2.93488212516,,,,,"2026-06-04T06:50:15.000+09:00",1931,-2071068,0,-0.189333333333,-0.429333333333,-0.486933333333,0,0.0525624178712,0.361366622865,0.701837985024,1.34498111509,0.130177560964,0.0874531345258,0.0427244264383,0.0998636831344,30.1297547311,"test",152545,1.4582909961,1.70183798502,2.4582909961,17496455.2,11563234.2,2.8059222393,176136017,0.310277595173,350999.661308,89700.3386916,1.09184998434,-742364,127182,355724,-196951,-1277084,-2503172,652646,1013849,1962515,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.01594640742,0.00840182489999,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-04T00:00:00.000+09:00",379000,379000,296500,304000,12765744,-0.189333333333,0.28813559322,1.14084507042,63.7085090345,274283.708224,226281.630298,48002.0779264,35836.355943,12165.7219834,228450,163650,40666.8182343,0.125542908358,1.14074861658,0.107368661486,,,,,"2026-06-05T06:50:15.000+09:00",2108,-1079088,0,-0.0213815789474,-0.248355263158,-0.378947368421,0,0.0106666666667,0.22,0.330706938061,0.857622975863,0.157901572126,0.117882749813,0.0400188223137,0.133772428402,28.9870588717,"test",155670,0.952848975397,1.33070693806,1.9528489754,18586928,12028041.45,1.0613318929,163370273,0.230797787116,358752.010729,98147.9892711,0.78990343118,-286707,363193,654324,-348929,-1263435,-2895224,220902,509601,1848490,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,-0.17091826952,-0.212432073136,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-05T00:00:00.000+09:00",309000,353000,287500,297500,17084740,-0.0213815789474,0.271367521368,0.902173913043,62.3219873266,277855.445421,231557.065091,46298.3803299,37928.7608204,8369.61950951,235505,167448,42440.6169319,0.12569679808,1.09728964054,0.667859955924,,,,,"2026-06-08T06:50:15.000+09:00",-1190,-246047,0,-0.0991596638655,-0.233613445378,-0.356302521008,0,0.0164473684211,0.215460526316,0.263242818624,0.776670966509,0.155624807832,0.12749163301,0.0281331748219,0.142657535905,29.2568657294,"test",158763.333333,0.873858363602,1.26324281862,1.8738583636,20380122.4,12484236.25,1.36850502168,146285533,0.122055215833,364713.598398,106296.401602,0.739902764865,3592790,3956272,4848622,-3602895,-4113367,-6272715,-248206,-111023,1211086,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0340411871906,0.023668100494,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-08T00:00:00.000+09:00",284500,292500,250000,268000,9553958,-0.0991596638655,-0.0853242320819,0.798657718121,56.3301067494,276339.223048,234256.541751,42082.6812976,38759.5449158,3323.13638174,241455,170528,42802.0014367,0.127986418007,1.02348674224,-0.483491195276,,,,,"2026-06-09T06:50:15.000+09:00",-7459,141391,0,-0.080223880597,-0.0746268656716,-0.310447761194,0,-0.0436974789916,0.142857142857,0.109937669545,0.571589416401,0.157024930215,0.144625167596,0.0123997626184,0.159708960585,28.5712083364,"test",161283.333333,0.661672005787,1.10993766955,1.66167200579,17748011.8,12765926.75,0.748395176245,136731575,0.0972961598734,365017.995674,117892.004326,0.607414844773,6029654,4794760,6135357,-5031025,-4627980,-7376424,-1022504,-473163,978482,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,-0.0163004588326,-0.00833128510971,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-09T00:00:00.000+09:00",274500,288000,228000,246500,12595057,-0.080223880597,-0.352168199737,0.59961064244,52.3776342129,271748.573348,235163.464584,36585.1087646,38324.6576856,-1739.54892102,246075,173146,44030.4299055,0.13053806785,0.9499686452,-0.0985594858438,,,,,"2026-06-10T06:50:15.000+09:00",34,-404572,0,-0.131845841785,-0.0507099391481,-0.235294117647,0,0.0242537313433,0.223880597015,0.00172711571675,0.423654026082,0.148418291134,0.155475284728,-0.00705699359439,0.178622433694,28.7639322658,"test",163431.666667,0.508275629978,1.00172711572,1.50827562998,16889007,13216225.55,0.95299954986,124136518,0.0327528270732,362956.767184,129193.232816,0.50181807655,6299660,6142001,8740614,-5382293,-5820746,-9711343,-682463,-495439,871944,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.162063330868,-0.142129321736,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-10T00:00:00.000+09:00",240500,251000,211500,214000,8378416,-0.131845841785,-0.429333333333,0.369161868202,47.0081670747,262864.177449,233595.800541,29268.376908,36513.4015301,-7245.02462202,248960,175190,43706.8277694,0.135314907436,0.888116385695,-0.847283083906,,,,,"2026-06-11T06:50:15.000+09:00",-19436,-65693,0,0.0677570093458,0.0817757009346,-0.131308411215,1,-0.0243407707911,0.160243407708,-0.140424164524,0.221530909298,0.136768116393,0.170623371636,-0.0338552552431,0.204237512941,28.2149007271,"test",165080,0.296341167919,0.859575835476,1.29634116792,12075583,13464229.35,0.622272228302,115758102,-0.0116582275836,359512.727691,138407.272309,0.341885402875,2207425,6906061,7899034,-1885083,-5801499,-8976377,-258551,-1022220,954525,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,-0.0866299389675,-0.115127684295,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-11T00:00:00.000+09:00",211500,236500,203000,228500,8651891,0.0677570093458,-0.248355263158,0.265927977839,49.4957772623,257577.380918,233218.333834,24359.0470842,34082.5306409,-9723.4835567,251360,177556,42977.768643,0.132420459505,0.847501643783,-0.721675626508,,,,,"2026-06-12T06:50:15.000+09:00",9966,-15564,0,-0.00218818380744,0.00437636761488,-0.216192560175,1,-0.0116822429907,0.156542056075,-0.0909452577976,0.286917930118,0.106604144789,0.14915768333,-0.0425535385414,0.188086514849,28.312579957,"test",167001.666667,0.368249817866,0.909054742202,1.36824981787,11252812.4,12939613.8,0.668635952643,124409993,-0.0526742614219,357874.006591,144845.993409,0.392690169435,1636726,6718193,9142812,-1409812,-5688863,-9940415,-117459,-811524,658761,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0634715648522,0.0201544747473,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-12T00:00:00.000+09:00",235000,247500,221500,228000,7173690,-0.00218818380744,-0.233613445378,0.186264308012,49.409643822,253027.014623,232831.790587,20195.2240361,31305.0693199,-11109.8452839,253150,179944,41765.0708828,0.132094346607,0.818815445554,-0.915007297266,,,,,"2026-06-15T06:50:15.000+09:00",18796,-41672,0,0.0877192982456,-0.0701754385965,-0.198684210526,0,0.0284463894967,0.113785557987,-0.0993482125222,0.26706086338,0.0885755440178,0.137302935614,-0.0487273915959,0.183180135451,28.1230316325,"test",168881.666667,0.350057732732,0.900651787478,1.35005773273,9270602.4,12724952.3,0.563749853899,117236303,-0.126807162963,356791.565021,149508.434979,0.378668370191,499782,3048993,9190562,-334806,-2552657,-9927169,-169858,-417091,620799,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0485138299025,-0.0344070958675,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-06-15T00:00:00.000+09:00",234000,262000,231000,248000,6665882,0.0877192982456,-0.0746268656716,0.114606741573,52.9375940206,252253.627758,233955.361655,18298.2661033,28703.7086766,-10405.4425733,254425,182808,41210.4229626,0.12921311234,0.807509644391,-0.933814065953,,,,,"2026-06-16T06:50:15.000+09:00",15417,-40962,0,-0.0564516129032,-0.054435483871,-0.249193548387,0,0.0263157894737,0.135964912281,-0.0252530215191,0.356614590171,0.0737833310618,0.115740760793,-0.0419574297309,0.166171060333,28.1336968611,"test",171098.333333,0.449458888164,0.974746978481,1.44945888816,8692987.2,12463100.15,0.534849429096,123902185,-0.150481599877,357150.320637,151699.679363,0.468727281842,780588,1656995,10220497,-744947,-1515421,-10812842,-7698,-7414,432103,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,0.0357276984416,0.0828798832512,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-16T00:00:00.000+09:00",251000,255000,232000,234000,4039059,-0.0564516129032,-0.0507099391481,-0.0188679245283,50.2936596494,249445.377334,233958.668199,15486.7091349,26060.3087683,-10573.5996333,254200,185236,39909.6784653,0.129328922848,0.809468517862,-1.22001530878,,,,,"2026-06-17T06:50:15.000+09:00",249,-185621,0,-0.0106837606838,-0.168376068376,-0.194444444444,0,0.0120967741935,0.0927419354839,-0.0794649881983,0.263253363277,0.0661825176707,0.11136884089,-0.0451863232194,0.170554181476,27.5745986964,"test",172991.666667,0.352666313406,0.920535011802,1.35266631341,6981787.6,11840314.05,0.341127691626,119863126,-0.245108300147,357083.44862,151316.55138,0.40183066241,-3485,415048,9983866,-250863,-557433,-10552314,270098,141037,375107,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0775866962992,-0.0416067824824,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-17T00:00:00.000+09:00",232500,239500,224000,231500,3219384,-0.0106837606838,0.0817757009346,0.0894117647059,49.8152003397,246684.550052,233776.544628,12908.0054231,23429.8480992,-10521.8426761,255150,187706,38166.1300035,0.126672453922,0.796938545444,-1.23392124089,,,,,"2026-06-18T06:50:15.000+09:00",-1433,19862,0,-0.00863930885529,-0.112311015119,-0.162850971922,0,-0.00641025641026,0.0662393162393,-0.0926905741721,0.233311668247,0.055758122778,0.101208847081,-0.0454507243029,0.164864492456,27.3370357474,"test",174930,0.323386497456,0.907309425828,1.32338649746,5949981.2,11443570.45,0.281326882555,116643742,-0.218936533921,356819.434935,153480.565065,0.383691691534,-140656,700912,9754320,-217689,-885263,-10309187,330116,171576,304227,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.026456226478,-0.0237202392639,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-06-18T00:00:00.000+09:00",234500,243500,226000,229500,3738684,-0.00863930885529,0.00437636761488,0.233207952714,49.4102299072,244040.773121,233459.763545,10581.0095757,20860.0803945,-10279.0708188,257320,190130,36689.9778604,0.122916503276,0.75739633978,-1.08098095909,,,,,"2026-06-19T06:50:15.000+09:00",16,35910,0,-0.0762527233115,-0.117647058824,-0.223965141612,0,0.0129589632829,0.0755939524838,-0.108114410073,0.207068847631,0.0461046168875,0.0908935964903,-0.0447889796028,0.159869184577,27.4779025443,"test",176800,0.298076923077,0.891885589927,1.29807692308,4967339.8,11158227.25,0.335060750802,112905058,-0.198962828078,354766.613076,159873.386924,0.357255172233,325520,345789,8834769,-438610,-544219,-9265260,88858,198903,212686,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0311567497188,0.021429686067,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-19T00:00:00.000+09:00",233000,233500,205500,212000,5751412,-0.0762527233115,-0.0701754385965,0.14967462039,45.8945051852,239111.42341,231870.15143,7241.27197927,18136.3187115,-10895.0467322,258700,192142,36069.2651561,0.124505191093,0.726691559023,-0.770081288081,,,,,"2026-06-22T06:50:15.000+09:00",6513,-36667,0,0.106132075472,-0.0745283018868,-0.2,0,0.0152505446623,0.122004357298,-0.180517974488,0.103350646917,0.0341569432985,0.0855486731673,-0.0513917298689,0.170138043189,27.8292975015,"test",178540,0.187408983981,0.819482025512,1.18740898398,4682884.2,11077968.8,0.519175681376,107153646,-0.193159417456,352697.55316,164702.44684,0.251589278496,441531,356797,7587572,-267564,-490191,-8108807,-130393,180502,344141,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0749927716796,-0.0419446298385,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-06-22T00:00:00.000+09:00",216500,241500,216500,234500,8482364,0.106132075472,-0.054435483871,0.010775862069,50.7469465966,238401.973654,232064.955028,6337.01862619,15776.4586944,-9439.44006823,258825,194712,35600.0319306,0.113538769278,0.725291194701,-0.334548670328,,,,,"2026-06-23T06:50:15.000+09:00",-1163,-236472,0,-0.170149253731,-0.150106609808,-0.254584221748,0,0.0212264150943,0.117924528302,-0.0939824205544,0.204342824274,0.0270235335872,0.0672770093579,-0.0402534757707,0.151812502902,28.3187106094,"test",180548.333333,0.298821183617,0.906017579446,1.29882118362,5046180.6,10790511.2,0.786094731082,115636010,-0.224945005386,352686.746734,164963.253266,0.370421120178,484030,404354,7434233,-235533,-375849,-8105831,-167347,11927,487220,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,0.0992687173862,0.104259513165,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-23T00:00:00.000+09:00",236500,236500,191300,194600,5003367,-0.170149253731,-0.168376068376,-0.178902953586,43.326243958,231663.208477,229289.773174,2373.43530254,13095.854016,-10722.4187135,256705,196248,36285.7439356,0.119791005511,0.760246000573,-0.773280357042,,,,,"2026-06-24T06:50:15.000+09:00",-1628,-224968,0,0.0560123329908,0.032887975334,-0.0616649537513,1,0.00852878464819,0.192750533049,-0.241931399856,-0.0083975378093,0.0121964815135,0.0672962693527,-0.0550997878392,0.186463226802,27.6043230925,"test",181865,0.0700244686993,0.758068600144,1.0700244687,5239042.2,10415669.45,0.48036921909,110632643,-0.317065558374,354284.474789,159125.525211,0.181772216265,14604,363878,7482785,191006,-102350,-7944320,-134725,-205920,289497,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,-0.0702309911731,-0.0907605713687,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-06-24T00:00:00.000+09:00",196000,209500,191000,205500,3395591,0.0560123329908,-0.112311015119,-0.161224489796,45.6638032481,227638.09948,227527.567754,110.531726424,10498.7895581,-10388.2578317,254730,198024,35015.3336545,0.120229795718,0.785268329348,-0.952268744526,,,,,"2026-06-25T06:50:15.000+09:00",-8499,91389,0,-0.014598540146,-0.0637469586375,-0.0851581508516,0,0.00719424460432,0.0950668036999,-0.193263455423,0.0377529996364,0.000537867281869,0.0510890002828,-0.050551133001,0.170390918027,27.2711896963,"test",183426.666667,0.120338736643,0.806736544577,1.12033873664,5274283.6,10199075.75,0.332931246246,114028234,-0.345035553834,354745.700767,154714.299233,0.253888641372,-19693,477760,8211915,-135818,-408320,-8372166,107606,-42008,121197,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,0.0234446573657,0.0360576488558,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-25T00:00:00.000+09:00",210500,214000,200500,202500,2597715,-0.014598540146,-0.117647058824,-0.141949152542,45.1122912507,223770.69956,225673.673846,-1902.97428593,8018.43678931,-9921.41107524,253055,199698,33478.5241077,0.120005509076,0.808599454206,-1.00736855202,,,,,"2026-06-26T06:50:15.000+09:00",-5950,60147,0,-0.0311111111111,-0.0676543209877,-0.161975308642,0,0.0243309002433,0.0656934306569,-0.199778704234,0.0140311870925,-0.00939740388114,0.0395972187126,-0.0489946225938,0.165326044976,26.988637936,"test",184965,0.0948017192442,0.800221295766,1.09480171924,5046089.8,9963292.5,0.260728569396,111430519,-0.329535693146,355365.067442,150744.932558,0.252932427551,401768,480602,7907777,-394818,-332057,-7828574,-7910,-84841,-187861,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0688163321002,0.0090457615773,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-26T00:00:00.000+09:00",203000,203000,183800,196200,3469700,-0.0311111111111,-0.0745283018868,-0.161538461538,43.9128513287,219529.053474,223490.438746,-3961.38527241,5622.47237697,-9583.85764937,251165,201322,32458.6295286,0.120179437719,0.836177356929,-0.841615131154,,,,,"2026-06-29T06:50:15.000+09:00",-8419,266463,0,0.0158002038736,-0.0239551478084,-0.119266055046,0,0.00246913580247,0.0948148148148,-0.218840204646,-0.025441829507,-0.0201905467503,0.0286568418806,-0.0488473886309,0.165436440003,27.246468519,"test",186425,0.0524339546735,0.781159795354,1.05243395467,4589747.4,9730839.1,0.356567400236,107960819,-0.313519427117,356174.242927,146155.757073,0.238284942981,359851,282198,7644260,-411513,-246299,-7402514,25335,-50192,-397804,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0270157155353,0.00993370703692,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-29T00:00:00.000+09:00",197000,199400,186100,199300,2808415,0.0158002038736,-0.150106609808,-0.319795221843,44.6921009564,216416.891401,221698.554395,-5281.66299375,3441.64530282,-8723.30829657,246480,202890,31090.1559908,0.105319965834,0.855932330166,-0.852653142031,,,,,"2026-06-30T06:50:15.000+09:00",8232,14748,0,0.00852985449072,-0.0727546412444,-0.224284997491,0,0.00407747196738,0.0677879714577,-0.191415124959,-0.0176943171176,-0.0265010687092,0.0172686668481,-0.0437697355573,0.155996768644,27.0506973314,"test",188000,0.0601063829787,0.808584875041,1.06010638298,3454957.6,8735534.3,0.321493214216,110769234,-0.463178525897,351965.10037,140994.89963,0.276366520795,317010,310740,7166849,-93967,-266754,-6786004,-170439,-45100,-513750,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.017769005033,-0.0654805553733,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-06-30T00:00:00.000+09:00",199500,214500,199300,201000,3214504,0.00852985449072,0.032887975334,-0.471747700394,45.1422158811,214045.061955,220165.328143,-6120.26618861,1529.26300454,-7649.52919314,237505,204460,29955.1448486,0.0776424087633,0.73538487131,-0.71279988174,,,,,"2026-07-01T06:50:15.000+09:00",1699,-109687,0,-0.0427860696517,-0.0621890547264,-0.251741293532,0,0.00100351229303,0.0762669342699,-0.153702027326,-0.0169226254524,-0.0304490855155,0.00760827365441,-0.0380573591699,0.149030571386,27.194243814,"test",189473.333333,0.0608352978431,0.846297972674,1.06083529784,3097185,8051755.45,0.399230207619,113983738,-0.587435967147,324833.79193,150176.20807,0.290991039764,-365468,100530,7021457,408479,-114584,-6595113,-38648,11236,-549086,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.00121802064404,0.0132986390481,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-01T00:00:00.000+09:00",204500,206500,190200,192400,2630322,-0.0427860696517,-0.0637469586375,-0.486933333333,43.2256996714,210715.052423,218108.63717,-7393.58474653,-255.306545677,-7138.27820085,228375,205784,28979.7773595,0.0776366787356,0.548224450065,-0.996854546018,,,,,"2026-07-02T06:50:15.000+09:00",-3504,-63438,0,-0.018711018711,-0.0337837837838,-0.227650727651,0,0.0174129353234,0.0810945273632,-0.157525998905,-0.0650390700929,-0.0384281951483,-0.00132695709812,-0.0371012380502,0.150622543448,26.9499486473,"test",190880,0.00796311818944,0.842474001095,1.00796311819,2944131.2,6560994.75,0.400902927106,111353416,-0.493694961423,290975.379392,165774.620608,0.212661485845,-251619,50272,8135005,327782,217301,-6877781,-31758,-189556,-1082208,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,-0.0223683962779,-0.0571609741465,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-02T00:00:00.000+09:00",190000,198600,182100,188800,3586629,-0.018711018711,-0.0676543209877,-0.378947368421,42.4139409125,207343.505897,215937.627009,-8594.12111247,-1923.06945904,-6671.05165343,222615,207068,28088.3646909,0.0684514001967,0.48841773814,-0.675790015631,,,,,"2026-07-03T06:50:15.000+09:00",14751,299076,0,0.0143008474576,-0.0513771186441,-0.159427966102,0,-0.012474012474,0.0857588357588,-0.151899018485,-0.088222226515,-0.0455197092821,-0.0101857492534,-0.0353339600288,0.148773118066,27.2411668548,"test",192221.666667,-0.0178006294816,0.848100981515,0.982199370518,3141914,6102039,0.587775496027,107766787,-0.455613984113,276979.557388,168250.442612,0.188997743892,-137228,-228256,7316328,162028,290092,-6275047,-36047,-73237,-770699,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.060210773661,0.048680168678,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-03T00:00:00.000+09:00",188600,191900,177400,191500,2558835,0.0143008474576,-0.0239551478084,-0.356302521008,43.2743605205,204906.043451,214127.432416,-9221.38896484,-3382.7333602,-5838.65560464,217315,208404,27117.767213,0.0688847551127,0.402763169958,-1.00070332665,,,,,"2026-07-06T06:50:15.000+09:00",8225,101685,0,-0.0349869451697,-0.045953002611,-0.186945169713,0,-0.0010593220339,0.0768008474576,-0.118790695534,-0.0811116869158,-0.0481534671793,-0.0176644039697,-0.0304890632096,0.141607139493,26.9177057224,"test",193556.666667,-0.0106256565691,0.881209304466,0.989374343431,2959741,5375743.75,0.475996460955,110325622,-0.334464519444,261078.23914,173551.76086,0.205060679837,336461,77140,3765128,-217883,79046,-3210101,-123543,-137642,-424423,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0432625441866,0.0123509674502,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-06T00:00:00.000+09:00",193800,196400,181400,184800,1820473,-0.0349869451697,-0.0727546412444,-0.310447761194,41.6128020717,201812.805997,211955.030015,-10142.2240177,-4734.63149169,-5407.59252597,213155,209552,26252.2124121,0.0665463456902,0.368645448158,-1.15443772373,,,,,"2026-07-07T06:50:15.000+09:00",-5242,1308,0,0.0200216450216,0.00757575757576,-0.100649350649,1,0.0120104438642,0.0783289817232,-0.133025263306,-0.118118653127,-0.0548821645977,-0.0256203002797,-0.029261864318,0.142057426472,26.5416363536,"test",194870,-0.0516754759583,0.866974736694,0.948324524042,2762152.6,4989069.5,0.364892291037,108505149,-0.282882669804,252444.310251,173865.689749,0.139151211629,-159150,-425888,1946201,71257,382525,-1775499,69357,50240,9653,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.0304112225863,-0.0104132990809,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-07T00:00:00.000+09:00",186600,194300,175000,188500,3279837,0.0200216450216,-0.0621890547264,-0.235294117647,42.9162951253,199764.681997,210217.620384,-10452.9383865,-5878.29287065,-4574.64551584,210255,210642,25755.6258112,0.065292626281,0.357084409988,-0.581670166546,,,,,"2026-07-08T06:50:15.000+09:00",6124,73464,0,-0.0137931034483,0,-0.0668435013263,0,0.00974025974026,0.104437229437,-0.103469596442,-0.105116738352,-0.0554532540397,-0.0311845775631,-0.0242686764766,0.136634619688,27.1501575699,"test",196048.333333,-0.03850241012,0.896530403558,0.96149758988,2775219.2,4523308.5,0.725096906391,111784986,-0.136532053916,247794.391311,172715.608689,0.210237709773,-452664,-315452,564004,362445,244058,-530309,113540,78951,25304,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0690843464635,0.0387213982888,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-08T00:00:00.000+09:00",187600,206000,180800,185900,5864364,-0.0137931034483,-0.0337837837838,-0.131308411215,42.2032883025,197631.653998,208416.31517,-10784.6611725,-6859.56653101,-3925.09464146,208850,211788,25715.9382533,0.0591586682939,0.37299933646,0.742622104814,,,,,"2026-07-09T06:50:15.000+09:00",2761,69167,0,-0.0365788058096,0.0424959655729,-0.0580957504034,1,-0.00477453580902,0.133687002653,-0.109887479052,-0.12223544299,-0.0580132392279,-0.0368992282464,-0.0211140109815,0.138332104644,27.717368768,"test",197201.666667,-0.0573101985277,0.890112520948,0.942689801472,3422027.6,4397605.9,1.3335355949,105920622,-0.111850404785,247800.45571,169899.54429,0.205394974439,-508716,-179957,1048987,430585,181849,-894433,98573,-7311,-67299,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0396948039118,0.0418232722841,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-09T00:00:00.000+09:00",192500,197200,175200,179100,4036864,-0.0365788058096,-0.0513771186441,-0.216192560175,40.3167018663,194780.630306,206244.736269,-11464.1059629,-7780.4744174,-3683.63154554,206380,212814,25450.5140923,0.0570577554709,0.386727595078,-0.0756916220746,,,,,"2026-07-10T06:50:15.000+09:00",20468,-385798,0,0.0201005025126,-0.00558347292016,0.037409268565,0,0.0355029585799,0.118343195266,-0.1321833511,-0.158420028758,-0.0640095251979,-0.0434420682155,-0.0205674569824,0.142102256239,27.3066782989,"test",198206.666667,-0.096397699371,0.8678166489,0.903602300629,3512074.6,4166854.55,0.968803674705,101883758,-0.270302631514,246286.420536,166473.579464,0.158200364333,-240861,-529521,68614,163926,384423,-201761,93553,179840,220665,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,-0.0428050107914,-0.0480437739624,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-07-10T00:00:00.000+09:00",180000,186300,178100,182700,2383441,0.0201005025126,-0.045953002611,-0.198684210526,41.8000107338,192922.071797,204500.68173,-11578.6099331,-8540.10152054,-3038.50841257,204115,213850,24218.3345143,0.0574241585882,0.390790907632,-0.957676520451,,,,,"2026-07-13T06:50:15.000+09:00",2318,330966,0,0.0191570881226,-0.071702244116,0.03995621237,0,0.00502512562814,0.0457844779453,-0.104916346177,-0.145662847791,-0.0633749859502,-0.0467438506871,-0.0166311352631,0.132557933849,26.7996565422,"test",199335,-0.0834524794943,0.895083653823,0.916547520506,3476995.8,3927342.1,0.606883978862,104267199,-0.165112990793,243998.143056,164231.856944,0.231528180087,-410759,-1062672,-346537,169261,631202,-26242,236306,438800,431468,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.00513705527408,-0.0345972304849,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-07-13T00:00:00.000+09:00",185000,208500,183800,186200,5059298,0.0191570881226,0.00757575757576,-0.249193548387,43.2760419178,191887.906905,203145.075676,-11257.1687709,-9083.51497061,-2173.65380028,201025,214814,24331.3106204,0.053437740493,0.349135671668,0.802573261582,,,,,"2026-07-14T06:50:15.000+09:00",2258,42224,0,0.0123523093448,-0.0612244897959,-0.0204081632653,0,0.0125889436234,0.135194307608,-0.0737470463873,-0.133203608703,-0.0604574047846,-0.0487836464587,-0.0116737583259,0.130672989369,27.5713149403,"test",200423.333333,-0.0709664543383,0.926252953613,0.929033545662,4124760.8,3847012.9,1.31512374185,109326497,-0.189441631454,236117.499199,165932.500801,0.288772524919,24362,3555,292761,-418220,-307628,-567706,383637,306969,324036,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.108645500282,0.0646176042254,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-14T00:00:00.000+09:00",185600,188600,175800,188500,3149281,0.0123523093448,0,-0.194444444444,44.2761755204,191366.690458,202060.255256,-10693.5647974,-9405.52493597,-1288.03986144,198750,215836,23507.6455761,0.0527225233825,0.322120422193,-0.430537155602,,,,,"2026-07-15T06:50:15.000+09:00",14016,31156,0,0.0281167108753,-0.031299734748,0.0928381962865,0,-0.00322234156821,0.0687432867884,-0.051572327044,-0.126651717044,-0.0567297867237,-0.0498966840105,-0.00683310271321,0.124708995099,27.1095380167,"test",201523.333333,-0.0646244438196,0.948427672956,0.93537555618,4098649.6,3802524,0.828208053388,112475778,-0.0971374276665,230760.716955,166739.283045,0.339897369149,-210192,-287049,-138093,-121811,-99833,-72709,319927,386227,270494,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,0.00502154496202,0.0315927016586,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-15T00:00:00.000+09:00",190700,197900,189700,193800,2694135,0.0281167108753,0.0424959655729,-0.162850971922,46.6121425086,191741.045772,201448.384496,-9707.33872363,-9465.8876935,-241.451030128,196865,216886,22499.9566064,0.0533458808775,0.28750147964,-0.706524813703,,,,,"2026-07-16T06:50:15.000+09:00",-4074,105234,0,-0.0810113519092,-0.0299277605779,0.062951496388,0,0.0116710875332,0.0435013262599,-0.0155690447769,-0.106443016147,-0.0500894670982,-0.0488435897498,-0.00124587734844,0.116098847298,26.9811697245,"test",202650,-0.0436713545522,0.984430955223,0.956328645448,3464603.8,3776261.55,0.713439724534,115169913,-0.0195143924816,225164.489395,168565.510605,0.445847079478,67503,-486453,-138378,-229226,-28609,-37779,185895,526122,287247,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.034241550887,-0.0298567068139,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-16T00:00:00.000+09:00",192500,193300,177500,178100,2255143,-0.0810113519092,-0.00558347292016,-0.223965141612,41.1139107683,189642.423346,199718.874533,-10076.4511875,-9588.0003923,-488.450795192,194295,217608,22057.1025631,0.0557124330913,0.258748643082,-0.923292264205,,,,,"2026-07-20T06:50:15.000+09:00",-6766,-281600,0,-0.0477259966311,-0.0471645143178,0.20718697361,0,-0.00670794633643,0.0815273477812,-0.0833526338815,-0.181555825153,-0.0565774912268,-0.0538349264026,-0.00274256482421,0.12384672972,26.7188244128,"test",203541.666667,-0.124994882293,0.916647366119,0.875005117707,3108259.6,3702084.5,0.609154923395,112914770,0.00013116934527,219431.783804,169158.216196,0.177862527553,-696334,-451918,-729093,416230,-55324,287134,297345,510761,532523,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,-0.0173397573669,-0.0356910717168,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-20T00:00:00.000+09:00",176300,176300,166700,169600,2071177,-0.0477259966311,-0.071702244116,-0.2,38.4682716355,186558.9736,197487.84679,-10928.8731898,-9856.1749518,-1072.698238,192175,217872,21295.8809514,0.0543719332658,0.270016811878,-0.94483259087,,,,,"2026-07-21T06:50:15.000+09:00",4979,29961,0,0.0306603773585,0.0188679245283,0.193985849057,1,-0.0101066816395,0.0539023020775,-0.117471055028,-0.22156128369,-0.064439110789,-0.0581142391026,-0.00632487168635,0.125565335798,26.584825605,"test",204290,-0.169807626413,0.882528944972,0.830192373587,3045806.8,3518072.75,0.588724892059,110843593,0.0524427330276,218120.240411,166229.759589,0.0649491073868,-533970,-410260,-1113594,269400,306,464255,287952,437873,688839,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,-0.00310675492217,0.00556759803448,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-21T00:00:00.000+09:00",167600,174900,162700,174800,1826638,0.0306603773585,-0.0612244897959,-0.254584221748,40.9707934048,184749.900739,195807.265547,-11057.3648077,-10096.412923,-960.95188471,189190,218388,20646.1751692,0.0485161901909,0.194815306637,-1.26959317556,,,,,"2026-07-22T06:50:15.000+09:00",9206,214689,0,0.0446224256293,-0.115560640732,0.175629290618,0,-0.0117924528302,0.0719339622642,-0.0760611025953,-0.199589721047,-0.0632572357419,-0.0577597993306,-0.00549743641138,0.118113130258,26.4893854189,"test",205080,-0.147649697679,0.923938897405,0.852350302321,2399274.8,3185286.45,0.573461140363,112670231,-0.046554353063,207618.553931,170761.446069,0.109573272715,-34622,-545437,-657030,-156533,233078,41221,191066,333551,645660,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.00489370496161,0.025724674888,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-07-22T00:00:00.000+09:00",176100,194300,176000,182600,3043868,0.0446224256293,-0.031299734748,-0.0616649537513,44.6098376062,184419.146779,194828.94958,-10409.8028011,-10159.0908986,-250.711902497,188590,218958,20564.3055142,0.0343015942241,0.195835227614,-0.0440797599305,,,,,"2026-07-23T06:50:15.000+09:00",134,334462,0,0.0295728368018,-0.176341730559,0.106243154436,0,0.00743707093821,0.104691075515,-0.0317620234371,-0.166050110067,-0.0570087776621,-0.0556357661479,-0.00137301151422,0.112619416836,27.0436928802,"test",205890,-0.113118655593,0.968237976563,0.886881344407,2378192.2,3087311.5,0.985928371659,115714099,0.0822958098009,207056.282788,170123.717212,0.337812512978,86973,-154753,-656724,-157501,-91014,-61373,87859,278693,755107,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,0.0372498161701,0.047609124862,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-23T00:00:00.000+09:00",183700,188900,178300,188000,2030195,0.0295728368018,-0.0299277605779,-0.0851581508516,47.0438384458,184970.047275,194323.101463,-9353.05418852,-9997.88355659,644.829368069,187715,219592,19852.5694061,0.0324789952675,0.178544257252,-0.980160794304,,,,,"2026-07-24T06:50:15.000+09:00",-885,4562,0,-0.0973404255319,-0.209574468085,0.0292553191489,0,0.00602409638554,0.0580503833516,0.00151825906294,-0.143866807534,-0.0497502882368,-0.053180231684,0.00342994344717,0.105598773437,26.6678396473,"test",206880,-0.0912606341841,1.00151825906,0.908739365816,2245404.2,3019041.7,0.672463384656,117744294,0.0615437011022,204472.717625,170957.282375,0.508503544647,76136,-401627,-1017765,-129574,99958,470499,59483,311461,640716,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0144405795008,-0.0226046652286,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-24T00:00:00.000+09:00",185600,185600,168100,169700,2072294,-0.0973404255319,-0.0471645143178,-0.161975308642,40.5420116931,182620.809232,192499.168021,-9878.35878905,-9973.97860308,95.6198140318,186075,219376,19855.9573056,0.0383219794908,0.183432402125,-0.896990318255,,,,,"2026-07-27T06:50:15.000+09:00",-13742,-259907,0,0.0182675309369,-0.0648202710666,0.164997053624,0,-0.0127659574468,0.093085106383,-0.0880021496708,-0.226442272628,-0.0582107176726,-0.0587741815149,0.000563463842261,0.11700623044,26.5859542154,"test",207578.333333,-0.182477297727,0.911997850329,0.817522702273,2208834.4,2992770.65,0.692433280846,115672000,0.0708621123373,203141.092113,169008.907887,0.0202475208782,-821565,-670668,-1880363,676980,493828,1113019,149307,185513,802877,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,-0.0400942233222,-0.0441187825699,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-27T00:00:00.000+09:00",171000,176500,169500,172800,1454528,0.0182675309369,0.0188679245283,-0.119266055046,42.0042695167,181109.915504,191039.97039,-9930.05488588,-9965.19385964,35.1389737569,184905,218988,18937.674641,0.0383467268831,0.187506580288,-1.34055597716,,,,,"2026-07-28T06:50:15.000+09:00",2303,-41474,0,-0.105324074074,-0.0989583333333,0.171875,0,0.00766057748969,0.041249263406,-0.0654660501339,-0.210915666612,-0.0574655954044,-0.057668945947,0.000203350542574,0.109593024543,26.2500821427,"test",208276.666667,-0.170334330938,0.934533949866,0.829665669062,2085504.6,2892012.05,0.502946728732,117126528,0.158465954525,202240.452114,167569.547886,0.150859985643,-687789,-308572,-1704364,587013,226599,937153,88484,79225,818256,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,0.00853300708116,-0.00397191735366,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-28T00:00:00.000+09:00",171000,171000,154100,154600,1642998,-0.105324074074,-0.115560640732,-0.224284997491,36.3518471804,177031.466965,188340.713324,-11309.2463591,-10234.0043595,-1075.24199954,182670,217630,18920.6978809,0.0436862016296,0.225121036967,-1.07624414066,,,,,"2026-07-29T06:50:16.000+09:00",12055,-9005,0,-0.0271668822768,0.0750323415265,0.287839586028,1,-0.0104166666667,0.0978009259259,-0.153665079104,-0.289619997243,-0.0731516582087,-0.06619666468,-0.00695499352871,0.122384850458,26.2606295949,"test",208553.333333,-0.258702809833,0.846334920896,0.741297190167,2048776.6,2833741.2,0.579798183405,115483530,0.0831814846042,203231.429911,162108.570089,-0.182588713942,135233,-231772,-1199542,46516,303007,610982,-192150,-71755,619005,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.00304139238043,-0.0281726999664,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-29T00:00:00.000+09:00",155000,162400,141900,150400,2587437,-0.0271668822768,-0.176341730559,-0.251741293532,35.1754776774,172934.318201,185530.290115,-12595.9719137,-10706.3978704,-1889.57404337,180140,215868,19033.5051751,0.0435551975396,0.257577822613,-0.194695561626,,,,,"2026-07-30T06:50:15.000+09:00",12683,269557,0,-0.0119680851064,0.16954787234,0.32579787234,1,0.0025873221216,0.132600258732,-0.165093815921,-0.303277929105,-0.0837498132562,-0.071186156053,-0.0125636572032,0.126552561005,26.6872320589,"test",208770,-0.279589979403,0.834906184079,0.720410020597,1957490.4,2802387.85,0.923297251663,112896093,-0.0194056829072,203340.034483,156939.965517,-0.140947323206,587210,-170431,-927685,-401539,249790,303001,-190104,-92450,651421,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0326671721021,0.0339934209037,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-30T00:00:00.000+09:00",146300,154400,144200,148600,1940089,-0.0119680851064,-0.209574468085,-0.227650727651,34.6578390796,169190.57694,182794.713069,-13604.1361299,-11285.9455223,-2318.19060763,177950,214590,18402.5405197,0.0430307473673,0.294788434547,-0.739390079539,,,,,"2026-07-31T06:50:16.000+09:00",-4887,121800,0,0.0679676985195,0.178331090175,0.341857335128,1,-0.0272606382979,0.0678191489362,-0.164933970216,-0.307516659677,-0.0915486953561,-0.0759484893827,-0.0156002059733,0.123839438222,26.3872578175,"test",208891.666667,-0.288626481031,0.835066029784,0.711373518969,1939469.2,2767876.2,0.700930554625,110956004,-0.00717900605526,204178.800964,151721.199036,-0.0594994609262,509943,125235,-942802,-300942,55231,308429,-206766,-187024,643248,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.00033582572911,0.0150434438367,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-07-31T00:00:00.000+09:00",153900,162400,151900,158700,3368642,0.0679676985195,-0.0648202710666,-0.159427966102,39.9938415815,167576.642026,181009.919509,-13433.277483,-11715.4119144,-1717.86556857,176445,214042,18073.7876255,0.0463598971354,0.306140477752,0.549777051901,,,,,"2026-08-03T06:50:15.000+09:00",-25935,-87696,0,-0.0189035916824,0.170762444865,0.354757403907,1,0.035666218035,0.0706594885599,-0.100569582589,-0.258556731856,-0.0846457308317,-0.0738211210738,-0.0108246097578,0.113886500476,27.0047911603,"test",209170,-0.241286991442,0.899430417411,0.758713008558,2198738.8,2756976.85,1.22186082194,114324646,0.118932065026,203453.478298,149436.521702,0.171492044019,-389996,199797,-1452310,296065,-77908,745019,107275,-113787,762327,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.111147212199,-0.0483200275266,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-03T00:00:00.000+09:00",162800,162800,154100,155700,1339134,-0.0189035916824,-0.0989583333333,-0.186945169713,38.9757163464,165749.466329,179135.110656,-13385.6443268,-12049.4583969,-1336.18592987,174655,213468,17404.2313665,0.0461421337888,0.315142106497,-1.17537785843,,,,,"2026-08-04T06:50:16.000+09:00",-2620,14714,0,0.0674373795761,0.220295439949,0.300578034682,1,0.0258349086326,0.054820415879,-0.10852824139,-0.270616673225,-0.0859707406985,-0.0773889428188,-0.00858179787972,0.111780548276,26.0632200522,"test",209158.333333,-0.255587872027,0.89147175861,0.744412127973,2175660,2695991.8,0.496712935106,112985512,0.049330454195,202175.572305,147134.427695,0.155621260527,-503619,13739,-1767765,455233,118010,976117,59819,-121115,834783,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0323438592118,-0.0433422934719,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-04T00:00:00.000+09:00",160800,167300,156900,166200,2136449,0.0674373795761,0.0750323415265,-0.100649350649,44.3185465316,165818.779202,178176.954311,-12358.1751095,-12111.2017394,-246.973370063,173725,212152,16989.6434118,0.0486134272628,0.314783987686,-0.502731895082,,,,,"2026-08-05T06:50:16.000+09:00",-4284,118341,0,0.0583634175692,0.0974729241877,0.187123947052,1,0.0327552986513,0.0667951188182,-0.0433155849763,-0.216599419284,-0.0743572509595,-0.0728712499362,-0.00148600102324,0.102224087917,26.5956028244,"test",209445,-0.206474253384,0.956684415024,0.793525746616,2274350.2,2711790.6,0.787837010719,115121961,0.122000791654,201067.92413,146382.07587,0.36239584391,-375860,-385858,-1159512,321662,330377,558834,50784,55910,624675,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.0512167146087,0.00861863678096,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-05T00:00:00.000+09:00",169300,181200,169000,175900,2691255,0.0583634175692,0.16954787234,-0.0668435013263,48.7799906048,167369.736248,178008.291029,-10638.5547813,-11816.6723478,1178.1175665,173095,210930,16847.5260252,0.0502542767457,0.306426448576,0.0078219819394,,,,,"2026-08-06T06:50:15.000+09:00",159,5727,0,-0.00454803865833,0.17111995452,0.124502558272,1,0.0186522262335,0.0734055354994,0.0162049741471,-0.166074053003,-0.0604806980175,-0.0671783533131,0.00669765529562,0.0957789995748,26.8831891163,"test",209808.333333,-0.161615760416,1.01620497415,0.838384239584,2295113.8,2682361.5,1.00331554863,117813216,0.112367963826,199615.443058,146574.556942,0.552883731879,-58003,-445416,-1057649,85082,408713,467656,-38999,37318,609788,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,0.020729845989,0.0341934206433,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-06T00:00:00.000+09:00",176900,181200,171600,175100,1473326,-0.00454803865833,0.178331090175,-0.0580957504034,48.4352997052,168559.007594,177792.862064,-9233.85446966,-11300.1087722,2066.25430249,172555,209532,16329.8455948,0.0501876185854,0.300052672149,-1.09849754504,,,,,"2026-08-07T06:50:16.000+09:00",5695,9254,0,0.061107938321,0.176470588235,0.159337521416,1,0.00568504832291,0.0545764638999,0.014748920634,-0.164328121719,-0.0527347485418,-0.0645351728849,0.0118004243432,0.0932601119065,26.2761455063,"test",210121.666667,-0.166673276594,1.01474892063,0.833326723406,2201761.2,2462809.6,0.598229761651,116339890,0.21153214605,198442.794421,146667.205579,0.549154438547,-74447,-570651,-1333496,57486,476438,603018,10433,96084,746643,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0412034170285,-0.00714937184159,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-07T00:00:00.000+09:00",177400,190800,177400,185800,3343584,0.061107938321,0.170762444865,0.037409268565,53.1987738324,171211.467964,178385.983393,-7174.51542815,-10474.9901034,3300.47467521,172890,208528,16284.8566238,0.0512964978121,0.305240373951,1.0750727456,,,,,"2026-08-10T06:50:15.000+09:00",2847,-205471,0,0.0226049515608,0.157158234661,0.162540365985,1,0.0131353512279,0.076527698458,0.0746717566082,-0.108992557354,-0.0386141842204,-0.0563777723539,0.0177635881335,0.0876472369417,27.1549799489,"test",210210,-0.116121973265,1.07467175661,0.883878026735,2196749.6,2428145.6,1.37701132914,119683474,0.366529008804,199276.504126,146503.495874,0.744632633756,-491939,-487801,-1410590,184487,218799,579395,305881,254516,837003,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0670812118527,0.0646754910546,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-10T00:00:00.000+09:00",186900,193000,180900,190000,1886442,0.0226049515608,0.220295439949,0.03995621237,54.9576783973,174102.011354,179246.280919,-5144.26956453,-9408.84599559,4264.57643106,173255,207648,15985.9382935,0.051340671488,0.312963130036,-0.601224723672,,,,,"2026-08-11T06:50:15.000+09:00",5589,73127,0,-0.04,0.0657894736842,0.0894736842105,1,0.0059203444564,0.0651237890205,0.0966494473464,-0.0849899830482,-0.0270751029712,-0.049520242082,0.0224451391108,0.0841365173342,26.6049824243,"test",210173.333333,-0.0959842669543,1.09664944735,0.904015733046,2306211.2,2403295.65,0.784939630711,121569916,0.359978952236,200366.213547,146143.786453,0.80882055447,-404416,-346213,-1051306,80153,33633,378548,315001,292500,688483,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.0160717189928,-0.0470736954266,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-11T00:00:00.000+09:00",189000,189800,181700,182400,1426304,-0.04,0.0974729241877,-0.0204081632653,51.2073738736,175378.624992,179479.88974,-4101.26474757,-8347.32974598,4246.06499841,173065,205436,15436.9427011,0.0520419007026,0.309676825687,-1.25591339319,,,,,"2026-08-12T06:50:15.000+09:00",-236,-234324,0,0.129385964912,0.126644736842,0.115679824561,1,-0.00526315789474,0.0426315789474,0.053939271372,-0.112132245566,-0.0224850040985,-0.0457638692214,0.0232788651229,0.0846323613,26.2845543976,"test",209505,-0.129376387198,1.05393927137,0.870623612802,2164182.2,2221645.95,0.642003285897,120143612,0.243448219101,199862.109919,146267.890081,0.674179231049,-3126,-197917,-1360984,-309818,-155042,711420,302238,347538,665244,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.0472813453424,-0.043943965265,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-12T00:00:00.000+09:00",183000,212500,181700,206000,5877983,0.129385964912,0.17111995452,0.0928381962865,60.2731566255,180089.605763,181444.342352,-1354.73658901,-6948.81111459,5594.07452558,173940,201946,16534.3039367,0.0591555463353,0.341927998586,3.50618313881,,,,,"2026-08-13T06:50:16.000+09:00",-3619,210447,0,0,-0.0194174757282,0.00485436893204,0,0.00328947368421,0.168859649123,0.184316430953,0.0200746734275,-0.00657639120879,-0.0337320927893,0.0271557015805,0.0802636113434,27.8223556816,"test",208963.333333,-0.0141811163043,1.18431643095,0.985818883696,2801527.8,2358081.05,2.49269761105,126021595,0.287221191994,203677.478037,144202.521963,1.03905041914,70372,-359426,-1130026,-243871,-110154,457335,177794,471309,694870,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,0.0925868322945,0.128138646065,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-13T00:00:00.000+09:00",208500,213000,202500,206000,2721192,0,0.176470588235,0.062951496388,60.2731566255,184075.820261,183263.279955,812.540305462,-5396.54083058,6209.08113604,174550,198566,16103.282227,0.0589518776398,0.364054426185,0.360179499594,,,,,"2026-08-14T06:50:15.000+09:00",12626,28484,0,0.0436893203883,-0.0606796116505,-0.0291262135922,0,0.0121359223301,0.0509708737864,0.180177599542,0.0374384335687,0.00394437041487,-0.0261968001484,0.0301411705633,0.0781712729465,27.0522120253,"test",208855,-0.0136697708937,1.18017759954,0.986330229106,3051101,2359433.9,1.1533241088,126021595,0.229963678999,206322.850045,142777.149955,0.994919403755,410634,138868,-708175,-470783,-494636,136991,74412,356479,577000,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0356130985676,-0.00286409519042,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-14T00:00:00.000+09:00",209500,225000,206500,215000,3529583,0.0436893203883,0.157158234661,0.20718697361,63.2898883651,188833.386374,185614.148107,3219.23826774,-3673.38501092,6892.62327865,176395,196786,16310.1906393,0.0560703709217,0.412033298258,1.06830487549,,,,,"2026-08-18T06:50:15.000+09:00",-3222,163245,0,-0.0581395348837,-0.0804651162791,-0.093023255814,0,0.0169902912621,0.0898058252427,0.218855409734,0.0925573973758,0.0149732012453,-0.0170855116787,0.032058712924,0.0758613518109,27.3550835987,"test",209336.666667,0.0270537093358,1.21885540973,1.02705370934,3088300.8,2423155.9,1.45660582549,129551178,0.343279769989,212735.306823,140054.693177,1.03115952196,-1028822,-734800,-1693472,616735,277206,911925,411403,453060,779302,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,0.0195308313066,0.0398814329532,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-18T00:00:00.000+09:00",220000,231500,202000,202500,3762986,-0.0581395348837,0.0657894736842,0.193985849057,56.8345735483,190935.942317,186864.951951,4070.99036618,-2124.5099355,6195.50030168,178040,194886,17252.3198794,0.0566588793701,0.425812758829,1.17100068293,,,,,"2026-08-19T06:50:15.000+09:00",569,-167336,0,0.0148148148148,0,0,0,0.0232558139535,0.137209302326,0.137384857335,0.0390689941812,0.0201036561293,-0.0104914070889,0.0305950632182,0.0851966413797,27.3592185147,"test",209638.333333,-0.0340507063753,1.13738485734,0.965949293625,3463609.6,2507746.35,1.5005449016,125788192,0.297968712027,215945.851791,140134.148209,0.822641476768,-784368,-739378,-1380424,546307,356000,734242,228048,384356,634966,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.0426464237363,-0.0229229732692,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-19T00:00:00.000+09:00",200000,210500,196200,205500,1754282,0.0148148148148,0.126644736842,0.175629290618,57.9432746444,193176.566576,188245.32588,4931.24069555,-713.359809288,5644.60050484,179575,193636,17041.439888,0.0564821446198,0.442162031695,-0.697953939922,,,,,"2026-08-20T06:50:15.000+09:00",-6065,13195,0,-0.0170316301703,-0.0311435523114,-0.0287104622871,0,-0.0123456790123,0.0706172839506,0.144368648197,0.0612695986284,0.0239963050878,-0.00347133727147,0.0274676423593,0.0829267147835,26.6107715273,"test",209196.666667,-0.0176707723195,1.1443686482,0.98232922768,3529205.2,2504128.55,0.700555887995,127542474,0.29695446346,219275.623421,139874.376579,0.826506207789,-1380465,-1238471,-2054018,1076708,891890,1370232,300649,354890,686583,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0728453628779,0.0264906719234,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-20T00:00:00.000+09:00",204500,208000,200500,202000,1276512,-0.0170316301703,-0.0194174757282,0.106243154436,56.1318540487,194534.017872,189264.19063,5269.82724197,483.277600964,4786.549641,180545,192746,16359.9084674,0.0561748749841,0.452843976534,-1.03687917407,,,,,"2026-08-21T06:50:15.000+09:00",-11678,60009,0,-0.0420792079208,-0.0128712871287,-0.0123762376238,0,-0.00486618004866,0.036496350365,0.118834639564,0.0480113724798,0.0260882536731,0.00239246337111,0.023695790302,0.0809896458784,26.2756648927,"test",208613.333333,-0.0317013933274,1.11883463956,0.968298606673,2608911,2415760.75,0.528409942913,126265962,0.218396275376,221424.357872,139665.642128,0.762418505537,44105,-761067,-1736340,112063,633140,1181489,-152923,122343,538520,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0759715127572,-0.0369598255952,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-21T00:00:00.000+09:00",202000,202500,191300,193500,1614166,-0.0420792079208,-0.0606796116505,0.0292553191489,51.8892796028,194374.938199,189577.954287,4796.98391233,1346.01886324,3450.9650491,180820,192336,15991.3435769,0.0568784680033,0.455141764687,-0.703598326116,,,,,"2026-08-24T06:50:15.000+09:00",1767,160437,0,0.0217054263566,0.0304909560724,0.0268733850129,1,0,0.0554455445545,0.0701249861741,0.00605190915897,0.024790614534,0.00695616983585,0.0178344446982,0.0826426024646,26.467361764,"test",207755,-0.0686144737792,1.07012498617,0.931385526221,2387505.8,2394959.3,0.673984731181,124651796,0.144209172991,221969.366945,139670.633055,0.654072844144,116203,-1033809,-1340357,86432,913215,950248,-196970,112974,378513,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0508890284555,0.00424076258665,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-24T00:00:00.000+09:00",194400,202000,191200,197700,1172284,0.0217054263566,-0.0804651162791,0.164997053624,53.74944714,194886.486169,190179.587303,4706.8988659,2018.19486377,2688.70400213,182220,191720,15620.5333214,0.0520877896766,0.454889478605,-1.03329360691,,,,,"2026-08-25T06:50:15.000+09:00",3527,143580,0,0.0242792109256,0.0875063227112,0.0293373798685,1,0.0046511627907,0.0558139534884,0.0849522555153,0.031191320676,0.0238082896606,0.0102083705805,0.0135999190801,0.079011296517,26.1689705497,"test",207116.666667,-0.0454655186288,1.08495225552,0.954534481371,1916046,2349958.8,0.498853001168,125824080,0.216005489118,223664.980396,140775.019604,0.686753617111,369280,159631,-863173,-114627,160528,578625,-271281,-327794,265995,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0529496853198,0.00750236877123,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-25T00:00:00.000+09:00",197900,203000,188800,202500,985030,0.0242792109256,0,0.171875,55.8503875157,196057.795989,191092.210465,4965.58552335,2607.67299569,2357.91252766,183705,191210,15519.0666556,0.0521576487952,0.458468154786,-1.15390176832,,,,,"2026-08-26T06:50:16.000+09:00",3211,19530,0,-0.0167901234568,0,0.0617283950617,0,0.00101163378857,0.0718259989884,0.102310769984,0.0590450290257,0.0245214099919,0.0128773975096,0.0116440124823,0.0766373662004,26.0189225421,"test",206591.666667,-0.0198055746037,1.10231076998,0.980194425396,1360454.8,2326483.9,0.423398588746,126809110,0.208094756211,225816.446187,141593.553813,0.723157854949,109807,133108,-938744,211220,298053,805696,-322898,-428603,127138,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0174432734256,0.00728733800813,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-26T00:00:00.000+09:00",205000,205000,196100,199100,917672,-0.0167901234568,-0.0311435523114,0.287839586028,53.979914887,196525.827375,191685.380061,4840.44731454,3054.22785946,1786.21945508,185930,190232,15046.2761802,0.0455833207527,0.434491254752,-1.14936568594,,,,,"2026-08-27T06:50:16.000+09:00",758,42444,0,0.00150678051231,-0.00904068307383,0.0597689603214,0,0.0123456790123,0.043950617284,0.0708331092347,0.0466167626898,0.024311638948,0.0153401700626,0.00897146888539,0.0755714524369,25.9311577973,"test",205026.666667,-0.0289068088704,1.07083310923,0.97109319113,1193132.8,2290217.6,0.40069205651,125891438,0.227225308198,226322.479498,145537.520502,0.663025396852,-181107,165549,-1656697,374740,211247,1278472,-189470,-377145,381193,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.0264998260406,-0.0164516116996,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-27T00:00:00.000+09:00",204000,211000,197000,199400,1065936,0.00150678051231,-0.0128712871287,0.32579787234,54.1259037443,196968.007779,192256.833389,4711.17438952,3385.61716547,1325.55722405,188380,189540,14971.5421673,0.0447169743005,0.396017233897,-0.940396099645,,,,,"2026-08-28T06:50:15.000+09:00",1928,-15602,0,0,-0.00802407221665,0.0757271815446,0,0.0246107483677,0.0703164239076,0.0584987790636,0.0520206816503,0.0236267522042,0.016979022896,0.00664772930817,0.0750829597158,26.0824319809,"test",202008.333333,-0.0129120085805,1.05849877906,0.987087991419,1151017.6,2214142.55,0.481421577847,126957374,0.31753332684,225680.863261,151079.136739,0.647717760886,-268065,-152539,-1718448,356499,404964,1336663,-70854,-245725,385245,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.0137923950419,-0.0115303353584,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-28T00:00:00.000+09:00",199400,202000,197100,199400,926123,0,0.0304909560724,0.341857335128,54.1259037443,197342.160428,192785.956842,4556.20358627,3619.73444963,936.469136645,190920,188898,14252.1462982,0.0444289568154,0.343200982118,-0.988302000148,,,,,"2026-08-31T06:50:15.000+09:00",1392,98829,0,0.0782347041123,0.0180541624875,0.0832497492477,1,0,0.0245737211635,0.0444165095328,0.0555961418332,0.0228495666313,0.0181531316431,0.00469643498819,0.071475156962,25.9418304707,"test",199081.666667,0.00159900878199,1.04441650953,1.00159900878,1013409,2163444.25,0.42807805193,126957374,0.369812395212,223681.965753,158158.034247,0.62941836372,-273964,-257059,-1722651,215526,427147,1322164,66895,-164738,400799,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0178650737735,-0.000907300185041,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-31T00:00:00.000+09:00",198800,217000,193400,215000,2491199,0.0782347041123,0.0875063227112,0.354757403907,61.4928340116,200058.751132,194431.44152,5627.30961124,4021.24948195,1606.06012929,193735,188608,14919.8501341,0.0450836128969,0.318186781757,0.303610053499,,,,,"2026-09-01T06:50:15.000+09:00",-2896,268462,0,-0.0581395348837,0.0046511627907,-0.00697674418605,1,-0.00300902708124,0.118355065196,0.109763336516,0.139930437733,0.0261735330755,0.0187034859626,0.00747004711297,0.0693946517864,27.0066679858,"test",197598.333333,0.0880658575055,1.10976333652,1.08806585751,1277192,2119572.1,1.17533109631,129448573,0.356768401509,224556.958082,162913.041918,0.844965104805,-32295,-236026,-1298996,41596,367470,1024003,1479,-104385,275397,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,0.0736477913962,0.0831487676373,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-09-01T00:00:00.000+09:00",217000,217000,201500,202500,1459473,-0.0581395348837,0,0.300578034682,54.0085289075,200434.327881,195029.112519,5405.21536173,4298.04265791,1107.17270382,196075,188418,14961.2894102,0.047367816271,0.26087811508,-0.54578811103,,,,,"2026-09-02T06:50:15.000+09:00",-636,-245907,0,-0.0256790123457,0.0222222222222,0.0469135802469,1,0.0093023255814,0.0720930232558,0.0327680734413,0.0747380823488,0.0266924215394,0.0212249020144,0.00546751952503,0.0738829106677,26.4120811352,"test",196015,0.0330842027396,1.03276807344,1.03308420274,1372080.6,2125589.05,0.686620492329,127989100,0.352927768423,221650.838207,170499.161793,0.625606831494,-188675,-451021,-1403504,79857,273601,961287,118080,195253,443506,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0604533110897,-0.0425094781888,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-09-02T00:00:00.000+09:00",200000,204500,197000,197300,971891,-0.0256790123457,-0.00904068307383,0.187123947052,51.2159209251,199952.123591,195197.326406,4754.79718491,4389.39356331,365.403621601,197630,187674,14428.3401666,0.0464860997202,0.218517288188,-0.879139468956,,,,,"2026-09-03T06:50:15.000+09:00",-1191,-68761,0,0.00253421186011,0.0314242270654,0.0922453117081,1,-0.0123456790123,0.037037037037,-0.00166978697566,0.051291068555,0.0240993268368,0.0222473064537,0.00185202038318,0.0731289415439,25.9794796293,"test",194836.666667,0.0126430685531,0.998330213024,1.01264306855,1382924.4,2067361.15,0.470111862168,127017209,0.287691582092,219222.785832,176037.214168,0.492358558952,-762233,-838185,-2109024,378777,431184,1379279,260936,285668,610951,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0142694940471,-0.00465009301539,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","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
"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