symbol,name,market,currency,interval,timestamp,open,high,low,close,volume,ret_1bar,ret_5bar,ret_20bar,rsi_14,ema_12,ema_26,macd_12_26,macd_signal_9,macd_histogram,sma_20,sma_50,atr_14,volatility_20,bollinger_width_20,volume_zscore_20,individual_net_buy_volume,foreigner_net_buy_volume,institution_net_buy_volume,other_corporation_net_buy_volume,investor_updated_at,program_arbitrage_net_volume,program_non_arbitrage_net_volume,warning_active,forward_return_1bar,forward_return_5bar,forward_return_20bar,target_up_5bar,open_gap_pct,intrabar_range_pct,close_to_sma20_pct,close_to_sma50_pct,macd_pct_close,macd_signal_pct_close,macd_histogram_pct_close,atr_pct_close,log_turnover,split,sma_60,close_to_sma60_pct,disparity_20,disparity_60,volume_ma_5,volume_ma_20,volume_ratio_20,obv,obv_change_20_norm,bollinger_upper_20,bollinger_lower_20,bollinger_percent_b_20,individual_net_buy_volume_3bar,individual_net_buy_volume_5bar,individual_net_buy_volume_20bar,foreigner_net_buy_volume_3bar,foreigner_net_buy_volume_5bar,foreigner_net_buy_volume_20bar,institution_net_buy_volume_3bar,institution_net_buy_volume_5bar,institution_net_buy_volume_20bar,short_selling_volume,short_selling_amount,short_selling_volume_rate,short_selling_amount_rate,credit_margin_balance_quantity,credit_margin_balance_rate,credit_margin_trading_rate,credit_stock_balance_quantity,credit_stock_balance_rate,credit_stock_trading_rate,securities_lending_execution_quantity,securities_lending_repayment_quantity,securities_lending_balance_quantity,securities_lending_balance_amount,kospi_return_1bar,kosdaq_return_1bar,excess_return_vs_kospi_1bar,excess_return_vs_kosdaq_1bar,usd_krw_rate,usd_krw_return_1bar,buy_signal_candidate,sell_signal_candidate,target_tp5_sl3_5bar
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",411000,426500,403000,423500,6698518,-0.00586854460094,0.206552706553,0.526126126126,77.1408173426,373196.507541,342718.658051,30477.8494899,24261.1215194,6216.72797051,351200,298580,18285.6364039,0.0416299891913,0.387123959769,0.251823312182,,,,,"2025-10-14T06:50:14.000+09:00",-42937,-1532895,0,-0.047225501771,0.157024793388,0.445100354191,1,-0.0352112676056,0.0551643192488,0.205865603645,0.418380333579,0.071966586753,0.057287181864,0.0146794048891,0.0431774177189,28.6737056589,"validation",295166.666667,0.434782608696,1.20586560364,1.4347826087,6995587.2,6212830.4,1.07817493296,103650175,0.209219649711,419178.967335,283221.032665,1.03178212934,-1199117,-509180,-7944369,1011471,171930,6265770,112144,245638,1879073,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.00134632273413,-0.00703202526971,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",426000,436500,402000,403500,6291923,-0.047225501771,0.159482758621,0.40347826087,68.1598894377,377858.583304,347220.979677,30637.603627,25536.4179409,5101.18568609,357000,301420,19443.8052322,0.0441275718739,0.364020663745,0.0196167453302,,,,,"2025-10-15T06:50:13.000+09:00",-43548,-243382,0,0.0545229244114,0.204460966543,0.516728624535,1,0.00590318772137,0.0814639905549,0.13025210084,0.338663658682,0.0759296248501,0.0632872811423,0.0126423437078,0.0481878692249,28.562709072,"validation",296900,0.359043448973,1.13025210084,1.35904344897,7626360,6254238.6,1.00602541771,97358252,0.113852723815,421977.688478,292022.311522,0.85781512923,-800782,-1048545,-5856480,1065923,1111100,4853150,-358878,-161111,1155390,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.0408816092321,-0.0326640309811,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",405500,425500,404500,425500,4040292,0.0545229244114,0.168956043956,0.3973727422,72.0189246665,385188.032026,353019.425627,32168.6063996,26862.8556327,5305.75076697,363050,304660,19626.3905728,0.0439240519578,0.368020190565,-1.04489490395,,,,,"2025-10-16T06:50:14.000+09:00",28455,-531852,0,0.069330199765,0.130434782609,0.457109283196,1,0.00495662949195,0.0520446096654,0.172014873984,0.396638876124,0.0756018951813,0.0631324456702,0.0124694495111,0.0461254772568,28.1728477515,"validation",298975,0.423195919391,1.17201487398,1.42319591939,7558925,6092322.95,0.66317758155,101398544,0.0903015901348,429854.865092,296245.134908,0.967406078238,1106444,739405,-4012162,-588025,-608714,2843816,-615628,-302280,1174751,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,0.0277191364497,0.0347578411528,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",422500,455500,418500,455000,6615148,0.069330199765,0.14465408805,0.484502446982,76.1867284047,395928.334791,360573.542247,35354.7925446,28561.243015,6793.54952953,370475,308480,20867.3626747,0.0452307705294,0.392783015718,0.277869265079,,,,,"2025-10-17T06:50:14.000+09:00",120406,-122572,0,-0.0010989010989,0.0483516483516,0.338461538462,1,-0.00705052878966,0.0869565217391,0.228153046764,0.47497406639,0.0777028407573,0.0627719626704,0.0149308780869,0.0458623355489,28.7329254266,"validation",301641.666667,0.508412299362,1.22815304676,1.50841229936,6686746.6,6071622.9,1.08951891594,108013692,0.0872001454504,443233.143874,297716.856126,1.08086281136,2127020,639151,-2309082,-1692558,-417153,1339982,-548050,-407427,943681,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,0.0444237118833,0.068532253609,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",452500,475000,440500,454500,7680258,-0.0010989010989,0.0669014084507,0.377272727273,75.980154384,404939.360208,367531.057636,37408.3025722,30330.6549265,7077.64764569,376700,312100,21841.1224837,0.0435867936619,0.418831330176,0.782443146048,,,,,"2025-10-20T06:50:14.000+09:00",-11786,-430807,0,0.0781078107811,0.128712871287,0.240924092409,1,-0.00549450549451,0.0758241758242,0.20653039554,0.456264017943,0.0823064963084,0.0667341142496,0.0155723820587,0.0480552749916,28.8811168909,"validation",304741.666667,0.491427165085,1.20653039554,1.49142716509,6265227.8,6127150,1.25347967652,100333434,-0.0298756028496,455586.881039,297813.118961,0.993111142028,1745065,1600074,687781,-2262671,-1439993,-1868133,399805,-300900,1044151,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.00123762806556,0.00568401104679,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",461500,491500,461500,490000,5522463,0.0781078107811,0.157024793388,0.493902439024,80.1048084868,418025.612484,376602.831144,41422.7813394,32549.080209,8873.70113033,384800,316750,22923.8994491,0.0451846060165,0.466437796307,-0.283916110598,,,,,"2025-10-21T06:50:14.000+09:00",64612,-477926,0,-0.00816326530612,0.128571428571,0.218367346939,1,0.015401540154,0.0660066006601,0.273388773389,0.546961325967,0.0845362884477,0.0664266943042,0.0181095941435,0.0467834682635,28.6264951845,"validation",308416.666667,0.58875979465,1.27338877339,1.58875979465,6030016.8,6087074.5,0.907244194235,105855897,0.0672358289684,474542.63201,295057.36799,1.08612054073,-111751,1826771,771781,-406231,-2026416,-2363638,444951,30527,1371938,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.0605559487633,0.0592256179803,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",495000,502000,478000,486000,6655407,-0.00816326530612,0.204460966543,0.384615384615,78.4697403344,428483.210563,384706.325134,43776.8854295,34794.6412531,8982.24417635,391550,321280,23000.7637742,0.0441629191014,0.502844335394,0.330579964385,,,,,"2025-10-22T06:50:14.000+09:00",34412,-418650,0,-0.0102880658436,0.0679012345679,0.187242798354,1,0.0102040816327,0.0489795918367,0.241220789171,0.512699203187,0.0900758959455,0.0715939120435,0.018481983902,0.0473266744325,28.8049040678,"validation",311966.666667,0.557858745592,1.24122078917,1.55785874559,6102713.6,6014314.2,1.10659449751,99200490,-0.0547080662996,489994.349762,293105.650238,0.979712650999,35272,1475205,2677784,-877424,-2360500,-4133310,784732,736183,1175024,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0105618874746,-0.00442940824319,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",484500,487000,469000,481000,5508761,-0.0102880658436,0.130434782609,0.437967115097,76.3712740066,436562.71663,391839.189939,44723.5266918,36780.4183409,7943.10835091,398875,325640,22643.5663618,0.0421668326261,0.511978564598,-0.247171180173,,,,,"2025-10-23T06:50:14.000+09:00",23659,-664220,0,-0.00831600831601,0.180873180873,0.191268191268,1,-0.00308641975309,0.037037037037,0.205891570041,0.477091266429,0.0929803049725,0.0764665661972,0.0165137387753,0.0470760215421,28.605472841,"validation",315516.666667,0.524483651154,1.20589157004,1.52448365115,6396407.4,5988871.85,0.919832839636,93691729,-0.0506922100863,500982.724977,296767.275023,0.902148809105,21774,515404,3043096,-579218,-1431186,-4781259,520262,834990,1418636,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0259372561863,-0.0179098423479,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",472000,488500,468000,477000,5212490,-0.00831600831601,0.0483516483516,0.336134453782,74.6513389004,442783.837149,398147.398091,44636.4390575,38351.6224842,6284.81657329,404875,330000,22490.4544788,0.0410620175115,0.521657158756,-0.355480371934,,,,,"2025-10-24T06:50:13.000+09:00",-58716,17389,0,0.0754716981132,0.184486373166,0.190775681342,1,-0.018711018711,0.0426195426195,0.178141401667,0.445454545455,0.0935774403721,0.0804017242855,0.0131757160866,0.0471497997458,28.5418399965,"validation",318958.333333,0.495493141737,1.17814140167,1.49549314174,6115875.8,5900535.1,0.883392762124,88479239,-0.15476137071,510477.971076,299272.028924,0.841491339047,1641287,1341038,4687463,-1827916,-2161774,-6339235,224098,802675,1363362,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.00149942446939,-0.000217276586497,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",489000,514000,487000,513000,7231421,0.0754716981132,0.128712871287,0.453257790368,79.1930340075,453586.323741,406654.998233,46931.3255086,40067.5630891,6863.76241952,412875,335010,23526.8505874,0.042569784511,0.54581397614,0.659846378721,,,,,"2025-10-27T06:50:14.000+09:00",51958,-248964,0,0.0779727095517,0.0916179337232,0.00584795321637,1,0.0251572327044,0.0566037735849,0.242506811989,0.531297573207,0.0914840653189,0.0781044114797,0.0133796538392,0.045861307188,28.9419772412,"validation",323016.666667,0.588153346061,1.24250681199,1.58815334606,6026108.4,5941712.8,1.2170600033,95710660,-0.0389131059987,525551.472699,300198.527301,0.944303045708,2195386,1925526,4959347,-2443058,-2540887,-6891669,263495,599873,1606836,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,0.0505000424896,0.0628001157135,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",522000,560000,520000,553000,6978151,0.0779727095517,0.128571428571,0.571022727273,82.8663271976,468880.735473,417495.368734,51385.3667394,42331.1238191,9054.24292028,422925,340930,25203.5041169,0.0440435923405,0.588330872893,0.508360642791,,,,,"2025-10-28T06:50:14.000+09:00",100542,-593421,0,-0.0614828209765,0.137432188065,-0.0596745027125,1,0.0175438596491,0.0779727095517,0.307560442159,0.622033848591,0.092921097178,0.0765481443384,0.0163729528396,0.0455759568117,28.9814078204,"validation",327791.666667,0.687047159019,1.30756044216,1.68704715902,6317246,5978340,1.16723889909,102688811,0.0719225403707,547334.917209,298515.082791,1.02276781031,2365613,2992768,5613021,-2552222,-3577177,-7548266,211290,601329,1639333,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,0.0522876433728,0.0557550169304,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",542000,564000,509000,519000,8539380,-0.0614828209765,0.0679012345679,0.431724137931,71.337883894,476591.391554,425014.230309,51577.1612452,44180.3313043,7396.82994083,430750,346000,27331.8252514,0.0477573735824,0.593672573628,1.1756453105,,,,,"2025-10-29T06:50:14.000+09:00",7107,-1260847,0,0.0944123314066,0.127167630058,-0.00963391136802,1,-0.0198915009042,0.0994575045208,0.204875217644,0.5,0.09937796001,0.0851258791991,0.0142520808108,0.0526624763996,29.1198581257,"validation",332083.333333,0.562860727729,1.20487521764,1.56286072773,6694040.6,6151610.15,1.38815363649,94149431,-0.0407520053916,558612.230545,302887.769455,0.845097999713,644637,1950403,4170024,-1603976,-2888326,-6745478,929628,947571,2256811,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,-0.0534636858657,-0.0621474936252,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",530000,568000,522000,568000,9599491,0.0944123314066,0.180873180873,0.588811188811,76.4276449829,490654.254392,435605.768805,55048.4855873,46353.9621609,8694.5234264,441275,351970,28879.5520192,0.049795784124,0.618126978021,1.50633799657,,,,,"2025-10-30T06:50:14.000+09:00",60784,-86741,0,-0.00528169014085,0.0211267605634,-0.0721830985915,1,0.0211946050096,0.0886319845857,0.287179196646,0.613773901185,0.096916347865,0.0816090883115,0.0153072595535,0.0508442817239,29.3270973319,"validation",337158.333333,0.684668429768,1.28717919665,1.68466842977,7512186.6,6341864.05,1.51367025914,103748922,0.0818378864492,577656.991113,304893.008887,0.964595798044,288667,2192419,4256678,-1006957,-2968626,-6446098,683991,763602,1852487,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,0.0767732371494,0.096305390191,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",570000,579000,552000,565000,8661112,-0.00528169014085,0.184486373166,0.593794076164,75.5431525755,502092.061409,445190.526671,56901.5347376,48463.4766763,8438.05806134,451800,357710,28745.2983035,0.0496971606743,0.621519934793,0.978837248231,,,,,"2025-10-31T06:50:14.000+09:00",10124,-447705,0,-0.00884955752212,0.0548672566372,-0.0336283185841,1,0.00352112676056,0.0475352112676,0.250553342187,0.579491767074,0.100710680952,0.0857760649138,0.0149346160378,0.0508766341655,29.2189346889,"validation",342175,0.651201870388,1.25055334219,1.65120187039,8201911,6617897.15,1.30874079843,95087810,0.0367143285084,592201.35327,311398.64673,0.903130017495,2204874,3556355,6880590,-2949423,-4698684,-8985268,638760,1015991,1732002,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.00668815645549,0.00661950663374,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",568000,568000,552000,560000,5478469,-0.00884955752212,0.0916179337232,0.66915052161,74.0059063115,511000.975038,453694.932103,57306.0429353,50231.9899281,7074.05300719,463025,363410,27834.9198533,0.0470547254728,0.592955182104,-0.54949191605,,,,,"2025-11-03T06:50:14.000+09:00",43508,-1081056,0,0.123214285714,0.0214285714286,-0.0410714285714,1,0.00530973451327,0.0283185840708,0.209437935317,0.540959247131,0.102332219527,0.0896999820144,0.0126322375128,0.0497052140237,28.752028303,"validation",346950,0.614065427295,1.20943793532,1.61406542729,7851320.6,6623653.25,0.827106853759,89609341,0.035813401011,600301.536597,325748.463403,0.853210397072,2786479,2541496,6256897,-3355737,-3801005,-8444707,407220,1091296,1759554,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0138925119447,-0.0195807610782,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",564000,630000,553000,629000,10534967,0.123214285714,0.137432188065,0.792022792023,80.0417135614,529154.671186,466680.492688,62474.1784983,52680.4276421,9793.75085615,476925,370630,31346.7112923,0.0514151189939,0.608735945643,1.67942383623,,,,,"2025-11-04T06:50:14.000+09:00",73477,-129466,0,-0.0699523052464,-0.027027027027,-0.144674085851,0,0.00714285714286,0.1375,0.318865649735,0.697110325662,0.0993230182802,0.0837526671576,0.0155703511227,0.049835789018,29.5220970085,"validation",353141.666667,0.781154871746,1.31886564974,1.78115487175,8562683.8,6976383.45,1.51009001663,100144308,0.0845632632191,622085.695438,331764.304562,1.02381603554,2989032,2815838,7126197,-3325668,-3742072,-9173735,196944,749256,1626750,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,0.0953700982523,0.107521608963,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",626000,630000,572000,585000,10406538,-0.0699523052464,0.127167630058,0.681034482759,69.0336749348,537746.260234,475444.900637,62301.3595975,54604.6140332,7696.74556431,488775,377060,33250.5176286,0.0553599757174,0.571714549319,1.49473002248,,,,,"2025-11-05T06:50:14.000+09:00",-30744,-1801091,0,-0.00854700854701,0.0461538461538,-0.0376068376068,1,-0.00476947535771,0.0922098569157,0.196869725334,0.55147721848,0.106498050594,0.0933412205696,0.0131568300245,0.0568384916728,29.4373119467,"validation",358566.666667,0.631495770196,1.19686972533,1.6314957702,8936115.4,7339807.4,1.417821672,89737770,0.0308620904685,628494.889422,349055.110578,0.84434968564,1408148,4319866,6696929,-1928997,-5023705,-9161431,429361,515724,2038367,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,-0.0462353267511,-0.0830953810761,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",550000,588000,532000,580000,15412771,-0.00854700854701,0.0211267605634,0.593406593407,67.8910385977,544246.835583,483189.722812,61057.112771,55895.1137808,5161.99899025,499575,383540,34875.4806551,0.0557394651776,0.531197822894,2.90031390364,,,,,"2025-11-06T06:50:14.000+09:00",-46789,-987085,0,0.0275862068966,0.0689655172414,-0.048275862069,1,-0.0598290598291,0.0957264957265,0.160986838813,0.512228190019,0.105270884088,0.0963708858289,0.00889999825906,0.0601301390605,29.821490392,"validation",363850,0.594063487701,1.16098683881,1.5940634877,10098771.4,7891572.6,1.95306712378,74324999,-0.0966841640664,632261.576186,366888.423814,0.803063815164,1301659,3554488,7001716,-1918871,-4712919,-9721445,584000,991305,2287617,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0199166985282,0.0180888635404,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",594000,613000,583000,596000,9148761,0.0275862068966,0.0548672566372,0.499371069182,69.6237108393,552208.860878,491546.039641,60662.8212372,56848.655272,3814.16596515,509500,390540,34741.5177512,0.0535976900455,0.511622062231,0.536431488593,,,,,"2025-11-07T06:50:14.000+09:00",-6886,-454647,0,-0.0402684563758,0.0218120805369,-0.0973154362416,1,0.0241379310345,0.051724137931,0.169774288518,0.526092077636,0.101783257109,0.0953836497853,0.00639960732407,0.0582911371664,29.3271249643,"validation",369466.666667,0.613136051967,1.16977428852,1.61313605197,10196301.2,7800208.65,1.1728867022,83473760,-0.109529640595,639835.720353,379164.279647,0.83183535475,3137311,3748275,9284819,-4110814,-4903463,-12181074,807670,918166,2329405,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.0220847859667,0.0317108784197,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",577000,599000,565000,572000,8153651,-0.0402684563758,0.0214285714286,0.342723004695,64.0412474327,555253.651512,497505.59226,57748.0592522,57028.5360681,719.523184087,516800,396970,34688.5521975,0.053946272618,0.491973990518,0.175872806944,,,,,"2025-11-10T06:50:14.000+09:00",-7074,-296034,0,0.0699300699301,-0.013986013986,-0.0506993006993,0,-0.0318791946309,0.0570469798658,0.106811145511,0.440914930599,0.100958145546,0.0997002378812,0.00125790766449,0.0606443220236,29.1708706307,"validation",374625,0.526860193527,1.10681114551,1.52686019353,10731337.6,7718498.6,1.05637785566,75320109,-0.226913197859,643926.07915,389673.92085,0.717107301543,3567299,5100686,11167782,-5215542,-6883510,-14665395,1248448,1356952,2747221,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0222153326564,-0.0164867669407,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",580000,615000,578000,612000,8095069,0.0699300699301,-0.027027027027,0.445100354191,68.5651527375,563983.858972,505986.6595,57997.1994718,57222.2687488,774.930723009,526225,404030,35282.2270405,0.0549121856376,0.478902929769,0.124481711863,,,,,"2025-11-11T06:50:14.000+09:00",9314,72866,0,0,-0.0245098039216,-0.062091503268,0,0.013986013986,0.0646853146853,0.163000617607,0.514739004529,0.0947666658036,0.0935004391321,0.00126622667158,0.0576506977787,29.2312532303,"validation",380541.666667,0.608233877149,1.16300061761,1.60823387715,10243358,7788326.15,1.0393849518,83415178,-0.129905942627,652230.347109,400219.652891,0.840362540036,3877697,4443153,12078530,-5676351,-7063602,-16409267,1412017,2206378,3587490,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.0397107344115,0.0567687236863,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",618000,646000,604000,612000,9922488,0,0.0461538461538,0.516728624535,68.5651527375,571370.957591,513839.499537,57531.4580545,57284.10661,247.351444556,536650,411050,35762.0679662,0.0529486104759,0.43941465419,0.787064186048,,,,,"2025-11-12T06:50:14.000+09:00",19162,-868229,0,0.0130718954248,-0.0571895424837,-0.0669934640523,0,0.00980392156863,0.0686274509804,0.140408087208,0.488869967157,0.0940056504159,0.0936014813888,0.000404169027053,0.0584347515788,29.4348018158,"validation",386316.666667,0.584192588119,1.14040808721,1.58419258812,10146548,7969854.4,1.24500241811,83415178,-0.0874738313914,654555.937085,418744.062915,0.819534375718,1687180,4027307,11772781,-3483137,-6457603,-16730134,1495665,1984470,4183948,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.00813848435152,0.00459278437553,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",606000,622000,601000,620000,4841018,0.0130718954248,0.0689655172414,0.457109283196,69.4564603507,578852.348731,521703.240312,57149.1084192,57257.1069718,-107.99855257,546375,418240,34707.6345401,0.0524602578534,0.408306037525,-1.30785487436,,,,,"2025-11-13T06:50:14.000+09:00",51038,-667071,0,-0.0177419354839,-0.0758064516129,-0.0532258064516,0,-0.00980392156863,0.0343137254902,0.13475177305,0.482402448355,0.0921759813214,0.0923501725352,-0.000174191213822,0.0559800557098,28.7301103442,"validation",392158.333333,0.580994071272,1.13475177305,1.58099407127,8032197.4,8009890.7,0.604380032302,88256196,-0.0820382480375,657919.105626,434830.894374,0.830026403397,-150464,3648563,9910874,-1541373,-6506012,-15618743,1611682,2384634,4974531,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.0023568878391,-0.0120787938443,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",607000,622000,607000,609000,5353629,-0.0177419354839,0.0218120805369,0.338461538462,66.6577726398,583490.448926,528169.666956,55320.7819709,56869.8419716,-1549.06000075,554075,425070,33299.9463586,0.0518233138419,0.384037533397,-1.04804054724,,,,,"2025-11-14T06:50:14.000+09:00",-75308,304351,0,-0.0738916256158,-0.0673234811166,-0.072249589491,0,-0.0209677419355,0.0241935483871,0.0991291792627,0.432705201496,0.0908387224481,0.0933823349288,-0.0025436124807,0.0546797148746,28.8128587534,"validation",397675,0.531401269881,1.09912917926,1.53140126988,7273171,7946814.75,0.673682370663,82902567,-0.157994906072,660467.798159,447682.201841,0.75812367449,350714,1656556,10302224,-1548608,-4501396,-16265317,1031467,2430175,5167007,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.02261858563,-0.030825078527,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",601000,601000,560000,564000,10118303,-0.0738916256158,-0.013986013986,0.240924092409,56.6086311867,580491.918322,530823.7657,49668.1526228,55429.5041019,-5761.35147908,559550,431000,34421.3787616,0.0553329407867,0.343508529068,0.814019907265,,,,,"2025-11-17T06:50:14.000+09:00",-20558,-1542065,0,0.0585106382979,-0.0851063829787,0.0124113475177,0,-0.0131362889984,0.0673234811166,0.00795281922974,0.308584686775,0.088064100395,0.0982792625919,-0.0102151621969,0.0610308134071,29.3726660505,"validation",402491.666667,0.401271247852,1.00795281923,1.40127124785,7666101.4,8068717,1.25401634485,72784264,-0.170715926708,655655.09872,463444.90128,0.523151737313,524563,984571,10552279,-1833820,-3075881,-16301283,1197825,1933847,4981968,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,-0.0357535025984,-0.0516021344521,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",572000,608000,572000,597000,7993516,0.0585106382979,-0.0245098039216,0.218367346939,61.2251479856,583031.623196,535725.708981,47305.9142147,53804.7861244,-6498.87190969,564900,437810,35105.5659929,0.0543241052773,0.325158256231,-0.0811377774783,,,,,"2025-11-18T06:50:14.000+09:00",-26898,420137,0,-0.0335008375209,-0.128978224456,-0.07202680067,0,0.0141843971631,0.063829787234,0.0568242166755,0.363605216875,0.0792393872944,0.0901252698902,-0.0108858825958,0.0588032931204,29.1938136634,"validation",407975,0.463324958637,1.05682421668,1.46332495864,7645790.8,8192269.65,0.975738878419,80777780,-0.153059640804,656740.949472,473059.050528,0.674758646249,1597788,1368654,11620413,-1124432,-1954093,-16336944,-549749,422868,3979831,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,0.039146648638,0.0531982427082,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",591000,591000,570000,577000,6682376,-0.0335008375209,-0.0571895424837,0.187242798354,57.2497089996,582103.681166,538783.063871,43320.6172943,51707.9523584,-8387.33506409,569450,444190,34526.5969934,0.0550553719295,0.296693205428,-0.617150139423,,,,,"2025-11-19T06:50:14.000+09:00",-67982,-605733,0,-0.00693240901213,-0.109185441941,-0.0814558058925,0,-0.0100502512563,0.035175879397,0.0132584072351,0.298993673878,0.0750790594356,0.0896151687321,-0.0145361092965,0.0598381230388,28.9805817164,"validation",413200,0.396418199419,1.01325840724,1.39641819942,6997768.4,8193618.1,0.815558635812,74095404,-0.153199024494,653925.972915,484974.027085,0.544687262777,4458701,4428077,14725653,-3160825,-4179084,-18548718,-1295285,-360775,3086990,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.000333386276822,-0.00694628270024,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",568000,573000,546000,573000,8117199,-0.00693240901213,-0.0758064516129,0.191268191268,56.4601009299,580703.114833,541317.651733,39385.4630998,49243.4545067,-9857.99140692,574050,450360,34274.6972082,0.0549980588992,0.258132280233,-0.0872568076821,,,,,"2025-11-20T06:50:14.000+09:00",63914,-388906,0,-0.0087260034904,-0.0802792321117,-0.0383944153578,0,-0.0155979202773,0.0467937608319,-0.00182910896263,0.272315480949,0.0687355376959,0.0859397111809,-0.017204173485,0.0598162254942,29.1681366976,"validation",418483.333333,0.369230156518,0.998170891037,1.36923015652,7653004.6,8324040,0.975151368806,65978205,-0.166466787762,648140.417734,499959.582266,0.492914063437,3069644,4204679,13600149,-1674665,-3209173,-17396730,-1425854,-1103689,3035852,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,-0.000834200281905,0.00146636189944,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",585000,612000,566000,568000,9072761,-0.0087260034904,-0.0673234811166,0.190775681342,55.4309354779,578748.789474,543294.121975,35454.6674989,46485.6971051,-11031.0296062,578600,456390,35112.2188362,0.055005058815,0.20537556026,0.245449190044,,,,,"2025-11-21T06:50:14.000+09:00",35165,-396750,0,-0.0915492957746,-0.0387323943662,-0.0281690140845,0,0.020942408377,0.0802792321117,-0.0183200829589,0.244549617652,0.0624201892586,0.0818410160301,-0.0194208267715,0.0618172866834,29.2706638836,"validation",423850,0.340096732335,0.981679917041,1.34009673233,8396831,8517053.55,1.06524644312,56905444,-0.185356325487,638015.149583,519184.850417,0.410797161378,3907133,4925073,13886259,-3147493,-3552978,-17656521,-875234,-1483833,2880499,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.027898877462,-0.0323912470289,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",547000,547000,512000,516000,12169132,-0.0915492957746,-0.0851063829787,0.00584795321637,46.0330289054,569095.129555,541272.335162,27822.7943928,42753.1165627,-14930.3221699,578750,461240,36604.203205,0.0571075632409,0.203070441763,1.43267961294,,,,,"2025-11-24T06:50:14.000+09:00",51392,-2271829,0,0.0077519379845,0.0406976744186,0.0600775193798,1,-0.0369718309859,0.0616197183099,-0.108423326134,0.118723441159,0.0539201441721,0.0828548770594,-0.0289347328873,0.0709383783043,29.468275184,"validation",428275,0.204833343062,0.891576673866,1.20483334306,8806996.8,8763939.1,1.38854593364,44736312,-0.290818702745,637513.509085,519986.490915,-0.0339197826757,1521321,5424835,14051588,-1585454,-3930718,-17691114,-118868,-1677468,2704627,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,-0.0536976908456,-0.0601682611759,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",531000,542000,517000,520000,9725266,0.0077519379845,-0.128978224456,-0.0596745027125,46.7804942862,561542.0327,539696.606631,21845.4260688,38571.5784639,-16726.1523951,577100,466090,35846.7601189,0.0544177978969,0.219182938745,0.35079861606,,,,,"2025-11-25T06:50:14.000+09:00",52885,132380,0,-0.0115384615385,0.0346153846154,0.115384615385,1,0.0290697674419,0.0484496124031,-0.0989429908161,0.115664356669,0.0420104347476,0.0741761124305,-0.0321656776829,0.0689360771518,29.2518218898,"validation",432625,0.201964750072,0.901057009184,1.20196475007,9153346.8,8901294.85,1.09256756055,54461578,-0.270900098315,640345.236975,513854.763025,0.0485826069184,2888529,5495420,14123065,-2894135,-4978876,-17738643,-114188,-668128,2710374,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,0.00962048565582,0.01644457066,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",536000,550000,511000,514000,7307011,-0.0115384615385,-0.109185441941,-0.00963391136802,45.7567438657,554227.873823,537793.154288,16434.7195349,34144.2066781,-17709.4871432,576850,470620,36071.991539,0.0527329426947,0.222568481893,-0.645723100041,,,,,"2025-11-26T06:50:14.000+09:00",-1913,221362,0,0.0252918287938,0.0953307392996,0.136186770428,1,0.0307692307692,0.075,-0.108953800815,0.0921762781012,0.0319741625192,0.0664284176616,-0.0344542551424,0.0701789718658,28.9543234006,"validation",436841.666667,0.176627687377,0.891046199185,1.17662768738,9278273.8,8839676.4,0.826615214104,47154567,-0.265817784913,641044.31439,512655.68561,0.0104706655313,4234110,4700482,17475732,-4839379,-5231532,-20891924,501576,313028,2452447,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.014585735892,-0.0110597356499,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",532000,532000,501000,527000,8750955,0.0252918287938,-0.0802792321117,-0.0721830985915,48.3920015479,550038.970158,536993.661378,13045.30878,29924.4270985,-16879.1183184,574800,475070,35709.7064291,0.0485925400311,0.235615438468,-0.0195568659065,,,,,"2025-11-27T06:50:14.000+09:00",26979,-303202,0,0.0360531309298,0.0474383301708,0.115749525617,1,0.0350194552529,0.0603112840467,-0.0831593597773,0.109310206917,0.0247539066035,0.0567825941147,-0.0320286875113,0.0677603537554,29.1596292228,"validation",441283.333333,0.194244060883,0.916840640223,1.19424406088,9405025,8797249.6,0.994737605262,55905522,-0.271922488138,642515.877016,507084.122984,0.147054707798,2724909,5080100,16487830,-4261510,-6517563,-20945667,1473519,1221905,3494155,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.00143079406186,0.000421205100679,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",545000,556000,529000,546000,6752188,0.0360531309298,-0.0387323943662,-0.0336283185841,52.0579697215,549417.590134,537660.797572,11756.7925615,26290.9001911,-14534.1076296,573850,479860,35230.4416841,0.0493070773152,0.239659012556,-0.809351434781,,,,,"2025-11-28T06:50:14.000+09:00",72724,-47752,0,-0.0164835164835,-0.014652014652,0.0970695970696,0,0.034155597723,0.0512333965844,-0.0485318463013,0.137831867628,0.0215325871089,0.0481518318518,-0.0266192447428,0.0645246184691,28.9357514132,"validation",445925,0.224421147054,0.951468153699,1.22442114705,8940910.4,8701803.4,0.775952718031,62657710,-0.186341258871,642614.162178,505085.837822,0.297496260276,2085669,3673956,14003860,-3686941,-5518324,-18476161,1524667,1731773,3596281,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,0.0294788177107,0.0329299831616,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",550000,554000,530000,537000,4448762,-0.0164835164835,0.0406976744186,-0.0410714285714,50.2375411577,547507.191652,537611.849604,9895.34204768,23011.7885624,-13116.4465147,572700,484000,34428.2672781,0.049399663048,0.245859921803,-1.6894459684,,,,,"2025-12-01T06:50:14.000+09:00",54028,-1029662,0,0.00186219739292,0.0111731843575,0.182495344507,1,0.00732600732601,0.043956043956,-0.0623363017287,0.109504132231,0.0184270801633,0.0428524926674,-0.0244254125041,0.0641122295682,28.5018897867,"validation",450416.666667,0.192229417206,0.937663698271,1.19222941721,7396836.4,8650318.05,0.514288835889,58208948,-0.181498488371,643101.988608,502298.011392,0.246456025563,-568672,2610489,14120581,-1289795,-4935873,-18825982,1804842,2236738,3850069,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,-0.0013540051577,-0.0535378082364,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",535000,545000,525000,538000,4888346,0.00186219739292,0.0346153846154,-0.144674085851,50.4448973307,546044.546782,537640.601485,8403.94529701,20090.2199093,-11686.2746123,568150,488200,33397.6767583,0.0404208280516,0.235630068839,-1.35085074711,,,,,"2025-12-02T06:50:14.000+09:00",9005,557884,0,0.046468401487,0.0669144981413,0.211895910781,1,-0.00372439478585,0.0372439478585,-0.0530669717504,0.102007374027,0.0156207161655,0.0373424161883,-0.0217217000229,0.0620774660934,28.5979784021,"validation",455108.333333,0.182136121436,0.94693302825,1.18213612144,6429452.4,8367987,0.584172274646,63097294,-0.221361565213,635086.611805,501213.388195,0.274786927611,-978767,1212804,12520031,-158799,-3782227,-17778798,1165965,2502058,4463176,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.00344626906835,-0.00877691641601,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",545000,563000,541000,563000,4415553,0.046468401487,0.0953307392996,-0.0376068376068,55.4435236128,548653.078046,539519.075449,9134.00259724,17898.9764469,-8764.97384967,567050,492440,32797.8427041,0.0392964844709,0.23459865926,-1.36909427844,,,,,"2025-12-03T06:50:14.000+09:00",-15276,498590,0,-0.0195381882771,0.0142095914742,0.204262877442,1,0.0130111524164,0.0408921933086,-0.00714222731682,0.143286491755,0.0162238056789,0.0317921428897,-0.0155683372108,0.0582554932577,28.5416785461,"validation",460191.666667,0.223403292107,0.992857772683,1.22340329211,5851160.8,8068437.75,0.547262448669,67512847,-0.13772754831,633564.584867,500535.415133,0.469555549297,-58054,-618208,12537658,-1187136,-1866081,-17734300,1255696,2485893,4422616,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,0.0274497884479,0.0399201242043,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",562000,565000,544000,552000,4419336,-0.0195381882771,0.0474383301708,-0.048275862069,52.9143807275,549167.989116,540443.588379,8724.40073733,16064.061305,-7339.66056766,565650,496790,31955.1396538,0.0394727908778,0.235283463498,-1.41683569025,,,,,"2025-12-04T06:50:14.000+09:00",31840,-426024,0,-0.0253623188406,0.0634057971014,0.268115942029,1,-0.00177619893428,0.0373001776199,-0.0241315300981,0.111133476922,0.0158050737995,0.0291015603351,-0.0132964865356,0.0578897457497,28.5228033418,"validation",464983.333333,0.18713932399,0.975868469902,1.18713932399,4984837,7518766,0.587774110805,63093511,-0.074689703071,632194.045564,499105.954436,0.397436352987,-858853,-973273,11960069,210395,-463968,-16696716,698401,1461620,3964470,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.0298938140327,-0.0234049727065,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",553000,554000,532000,538000,4623856,-0.0253623188406,-0.014652014652,-0.0973154362416,49.8006733802,547449.836944,540262.581832,7187.25511219,14288.7000664,-7101.44495424,562750,500410,31244.05825,0.0391956331905,0.234754844806,-1.191028197,,,,,"2025-12-05T06:50:14.000+09:00",32685,-631603,0,0.0092936802974,0.0501858736059,0.327137546468,1,0.0018115942029,0.0398550724638,-0.0439804531319,0.0751184029096,0.0133592102457,0.0265589220566,-0.0131997118109,0.0580744577137,28.5423533861,"validation",469508.333333,0.145879554853,0.956019546868,1.14587955485,4559170.6,7292520.75,0.634054555141,58469655,-0.171436639382,628804.144457,496695.855543,0.312653693396,-716259,-1589124,8666461,200420,105134,-13467564,525355,1502746,4180861,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.0234323334579,-0.0230232881435,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",538000,546000,527000,543000,4961342,0.0092936802974,0.0111731843575,-0.0506993006993,50.9116606082,546765.246645,540465.353548,6299.89309691,12690.9386725,-6391.04557561,561300,504210,30369.4826607,0.0384038604975,0.2367727852,-0.949591881371,,,,,"2025-12-08T06:50:14.000+09:00",7533,74047,0,0.0570902394107,0.0515653775322,0.364640883978,1,0,0.0353159851301,-0.0326028861571,0.0769322306182,0.0116020130698,0.0233718944245,-0.0117698813547,0.0559290656734,28.6220514255,"validation",474000,0.145569620253,0.967397113843,1.14556962025,4661686.6,7132905.3,0.695556970313,63430997,-0.0833398979796,627750.282166,494849.717834,0.362303067772,-985495,-1035031,7984864,682563,106277,-11836195,278687,959738,3452855,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.00846474651549,0.0147677992224,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",549000,580000,533000,574000,7449914,0.0570902394107,0.0669144981413,-0.062091503268,57.2315700466,550955.2087,542949.401434,8005.80726617,11753.9123913,-3748.10512508,559400,508650,31557.3767563,0.0372896907878,0.223828359488,0.153350455721,,,,,"2025-12-09T06:50:14.000+09:00",-12278,362294,0,-0.00522648083624,-0.0348432055749,0.329268292683,0,0.0110497237569,0.0865561694291,0.0260993922059,0.128477341984,0.0139473994184,0.0204771992879,-0.00652979986948,0.0549780082863,29.084097722,"validation",478941.666667,0.198475806031,1.02609939221,1.19847580603,5174000.2,7100647.55,1.0491879716,70880911,-0.0882614360996,622004.792149,496795.207851,0.616604492235,896105,901599,8978477,-922451,-1227620,-11942816,1933,297588,2554386,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,0.0437245487484,0.0537920150449,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",571000,588000,564000,571000,4328383,-0.00522648083624,0.0142095914742,-0.0669934640523,56.4738235256,554039.022746,545027.22355,9011.79919632,11205.4897523,-2193.69055595,557350,512820,31017.5641309,0.0372896140248,0.208502028408,-1.10424086694,,,,,"2025-12-10T06:50:14.000+09:00",8540,25448,0,0.0280210157618,-0.0718038528897,0.306479859895,0,-0.00522648083624,0.0418118466899,0.0244908944111,0.113451113451,0.0157824854577,0.0196243253104,-0.0038418398528,0.0543214783378,28.5358490778,"validation",483666.666667,0.180565127498,1.02449089441,1.1805651275,5156566.2,6820942.3,0.63457258684,66552528,-0.123609387518,615454.302767,499245.697233,0.617461180584,1745108,214038,8724389,-1646839,-354569,-11631266,-90388,156662,2594808,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.00250676772987,-0.00906355603644,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",571000,593000,568000,587000,6682961,0.0280210157618,0.0634057971014,-0.0532258064516,59.5498616485,559109.942324,548136.318102,10973.624222,11159.1166462,-185.492424231,555700,517410,30587.7381215,0.0377463910187,0.188943674507,-0.104027096615,,,,,"2025-12-11T06:50:14.000+09:00",-859,508123,0,-0.0374787052811,-0.06132879046,0.269165247019,0,0,0.0437828371278,0.0563253554076,0.134496820703,0.0186944194582,0.0190104201809,-0.00031600072271,0.0521085828306,28.9978518096,"validation",488375,0.201945226517,1.05632535541,1.20194522652,5609291.2,6913039.45,0.966718192242,73235489,-0.108640396953,608197.999962,503202.000038,0.798106594753,257594,81416,8392922,-376479,-480597,-10671301,124886,386223,1966059,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.0300844637714,0.0241019735113,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",583000,589000,565000,565000,4021907,-0.0374787052811,0.0501858736059,-0.072249589491,53.908477862,560016.105043,549385.479724,10630.6253193,11053.4183808,-422.793061509,553500,521620,30117.1853986,0.0383972405136,0.168934200679,-1.24060331913,,,,,"2025-12-12T06:50:14.000+09:00",-78267,-768307,0,0.0106194690265,-0.0230088495575,0.30796460177,0,-0.00681431005111,0.0408858603066,0.0207768744354,0.0831639891108,0.0188152660519,0.0195635723555,-0.000748306303556,0.0533047529178,28.4518477364,"validation",492683.333333,0.146781232029,1.02077687444,1.14678123203,5488901.4,6846453.35,0.587443862449,69213582,-0.0999713596237,600252.540038,506747.459962,0.622987970179,-729417,888441,7898346,407813,-1020227,-9986395,309281,81514,1832200,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,-0.0315826956076,-0.0370936785431,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",565000,579000,560000,571000,2646148,0.0106194690265,0.0515653775322,0.0124113475177,55.1562074588,561705.935036,550986.5553,10719.3797367,10986.610652,-267.230915321,553850,526330,29323.1007273,0.0348487796613,0.170315830585,-1.64813833938,,,,,"2025-12-15T06:50:14.000+09:00",124885,-415830,0,-0.0297723292469,-0.0420315236427,0.288966725044,0,0,0.0336283185841,0.0309650627426,0.0848707084909,0.0187729942849,0.0192409993905,-0.000468005105642,0.051353941729,28.0437600442,"validation",496700,0.149587276022,1.03096506274,1.14958727602,5025862.6,6472845.6,0.408807526631,71859730,-0.00714163489393,601014.711385,506685.288615,0.681809657014,-2209437,-1009904,5990389,1977253,940121,-7820193,161604,39579,1558587,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.00313514706543,0.00773065622162,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",535000,563500,535000,554000,2482125,-0.0297723292469,-0.0348432055749,-0.07202680067,50.9478945714,560520.406569,551209.773426,9310.63314359,10651.4151503,-1340.78200673,551700,530390,29800.0221039,0.032847648345,0.155232999363,-1.51725693143,,,,,"2025-12-16T06:50:14.000+09:00",-104380,-32471,0,-0.043321299639,0.0469314079422,0.364620938628,1,-0.0630472854641,0.0499124343257,0.00416893239079,0.0445144139218,0.0168061970101,0.0192263811378,-0.00242018412767,0.0537906536171,27.9495455718,"validation",500466.666667,0.106966830958,1.00416893239,1.10696683096,4032304.8,6197276.05,0.400518708538,69377605,-0.0919773050936,594521.022874,508878.977126,0.526855967532,-817631,-1632320,5977503,1034330,1476184,-8512539,-270508,113782,2245300,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,-0.0113977048025,-0.0313619338728,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",545000,551000,530000,530000,3287998,-0.043321299639,-0.0718038528897,-0.0814558058925,45.6522064325,555824.959405,549638.679098,6186.28030692,9758.38818164,-3572.10787472,549350,534030,29385.7348107,0.0333664899882,0.153501040802,-1.08475042156,,,,,"2025-12-17T06:50:14.000+09:00",-14809,-545365,0,0.0396226415094,0.101886792453,0.430188679245,1,-0.0162454873646,0.0379061371841,-0.0352234458906,-0.00754639252476,0.0116722269942,0.0184120531729,-0.00673982617872,0.0554447826618,28.1864217124,"validation",503450,0.0527361207667,0.964776554109,1.05273612077,3824227.8,6027557.15,0.545494288677,66089607,-0.066409963446,591512.898382,507187.101618,0.270532853025,-1150799,-2007466,2288846,1043405,1670017,-5782165,57324,229226,3184809,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,-0.0209626667767,-0.0191209651801,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",530000,554000,525000,551000,2692626,0.0396226415094,-0.06132879046,-0.0383944153578,50.5005081344,555082.657958,549739.517683,5343.14027468,8875.33860025,-3532.19832556,548250,537770,29358.1823243,0.0346569278183,0.148699005066,-1.1887282555,,,,,"2025-12-18T06:50:14.000+09:00",63265,24071,0,0.00181488203267,0.0671506352087,0.37386569873,1,0,0.0547169811321,0.00501595987232,0.0246015954776,0.00969716928255,0.0161076925594,-0.00641052327688,0.0532816376121,28.0255175717,"validation",507058.333333,0.0866599832366,1.00501595987,1.08665998324,3026160.8,5756328.5,0.467767953132,68782233,0.0243560456982,589012.114764,507487.885236,0.53373230285,473257,-794241,3394002,-188747,1127853,-6334275,-327804,-413111,2656637,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,0.0252995262319,0.0451241642523,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",538000,563000,537000,552000,2959059,0.00181488203267,-0.0230088495575,-0.0281690140845,50.7259276777,554608.402887,549906.960818,4701.44206966,8040.55929413,-3339.11722447,547450,540860,29118.3121582,0.0346208219822,0.145389932131,-0.985632273081,,,,,"2025-12-19T06:50:14.000+09:00",-22844,245079,0,-0.00905797101449,0.0851449275362,0.322463768116,1,-0.0235934664247,0.0471869328494,0.0083112613024,0.0205968272751,0.00851710519866,0.0145662306053,-0.00604912540664,0.0527505655041,28.1216851956,"validation",510308.333333,0.0816989728432,1.0083112613,1.08169897284,2813591.2,5450643.4,0.542882515484,71741292,0.136092630826,587246.859173,507653.140827,0.557165315236,865104,-37799,2935474,-620901,447470,-5985947,-294497,-489996,2826037,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.0170746807217,0.0125056083215,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",569000,570000,547000,547000,3440005,-0.00905797101449,-0.0420315236427,0.0600775193798,49.5118276461,553437.879366,549691.630387,3746.24897946,7181.6972312,-3435.44825173,549000,543280,28681.2898612,0.0278097906281,0.135154335989,-0.773198084941,,,,,"2025-12-22T06:50:14.000+09:00",98620,-706143,0,0.0603290676417,0.160877513711,0.36197440585,1,0.0307971014493,0.0416666666667,-0.00364298724954,0.00684729789427,0.00684871842681,0.0131292453952,-0.00628052696843,0.0524338023057,28.2631875642,"validation",513541.666667,0.0651521298174,0.99635701275,1.06515212982,2972362.6,5014187.05,0.686054382435,68301287,0.234983006866,586099.865229,511900.134771,0.473045724187,999719,1201690,1767244,-552754,-859990,-4749465,-505447,-437825,2798230,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.0155769182696,-0.0245240045427,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",574000,580000,567000,580000,2878464,0.0603290676417,0.0469314079422,0.115384615385,56.8521083833,557524.359464,551936.694803,5587.66466117,6862.89071719,-1275.22605602,552000,546410,28989.7691569,0.0304642306783,0.133832556275,-1.01106809364,,,,,"2025-12-23T06:50:14.000+09:00",133747,579949,0,0.00689655172414,0.124137931034,0.310344827586,1,0.0493601462523,0.0237659963437,0.0507246376812,0.0614739847367,0.00963390458822,0.0118325702021,-0.00219866561384,0.0499823606153,28.143550759,"validation",517341.666667,0.121115961405,1.05072463768,1.12111596141,3051630.4,4671846.95,0.61612977283,71179751,0.178924664902,588937.785532,515062.214468,0.879015682678,271867,295257,777340,-387451,-293928,-3827591,82548,-60055,2853373,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,0.0390931670808,0.0451750693679,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",585000,593000,581000,584000,2011188,0.00689655172414,0.101886792453,0.136186770428,57.6557241803,561597.534931,554311.754447,7285.78048403,6947.46867056,338.311813468,555500,550020,27847.6427885,0.0301993548754,0.12634134821,-1.36454590346,,,,,"2025-12-24T06:50:13.000+09:00",30842,20825,0,0.00684931506849,0.16095890411,0.308219178082,1,0.00862068965517,0.0206896551724,0.0513051305131,0.0617795716519,0.0124756515137,0.0118963504633,0.000579301050459,0.0476843198433,27.791892412,"validation",521033.333333,0.120849593756,1.05130513051,1.12084959376,2796268.4,4407055.8,0.456356372887,73190939,0.295394172227,590591.309465,520408.690535,0.906083449637,-744397,368603,-2043033,-109652,-705587,-1256220,846489,299169,3170950,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,0.00412251514777,0.0172071615354,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",587000,591000,584000,588000,2160697,0.00684931506849,0.0671506352087,0.115749525617,58.4883381429,565659.452634,556807.180043,8852.27259044,7328.42945453,1523.8431359,558550,553270,26358.5254465,0.0299024571555,0.126241386835,-1.26860469227,,,,,"2025-12-26T06:50:13.000+09:00",41097,287052,0,0.0187074829932,0.190476190476,0.258503401361,1,0.00513698630137,0.0119863013699,0.0527258078954,0.062772245016,0.0150548853579,0.0124633153989,0.00259156995902,0.0448274242287,27.8704236397,"validation",524875,0.120266730174,1.0527258079,1.12026673017,2689882.6,4077542.9,0.52990172096,75351636,0.238453824729,593806.063308,523293.936692,0.917658655512,-2195291,-1466858,-3152956,542324,-128919,54369,1688895,1578874,3013606,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.00896234004591,0.0115907131284,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",594000,605000,590000,599000,4243548,0.0187074829932,0.0851449275362,0.0970695970696,60.7726496681,570788.767613,559932.574114,10856.193499,8033.98226342,2822.21123556,561200,556150,25690.0593431,0.0292609763562,0.138513729662,0.210818999363,,,,,"2025-12-29T06:50:13.000+09:00",35232,1159822,0,0.0601001669449,0.191986644407,0.343906510851,1,0.0102040816327,0.0255102040816,0.0673556664291,0.0770475591118,0.0181238622688,0.0134123243129,0.00471153795586,0.0428882459819,28.5639271468,"validation",528950,0.132432176954,1.06735566643,1.13243217695,2946780.4,3952110.9,1.07374213613,79595184,0.214283890667,600066.952543,522333.047457,0.986274296369,-2182540,-2752387,-3490869,415419,742392,274769,1793176,2027618,3121882,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,0.0135816743275,0.0138233046715,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",622000,640000,619000,635000,6460022,0.0601001669449,0.160877513711,0.182495344507,67.1447731111,580667.41875,565493.12418,15174.2945698,9462.0447247,5712.2498451,566100,559760,26783.6265329,0.031140898622,0.172600168835,1.62190006445,,,,,"2025-12-30T06:50:13.000+09:00",-29663,408687,0,0.0267716535433,0.166929133858,0.357480314961,1,0.0383973288815,0.0350584307179,0.121709945239,0.134414749178,0.0238965268816,0.0149008578342,0.0089956690474,0.0421789394219,29.0425235592,"validation",533941.666667,0.189268490628,1.12170994524,1.18926849063,3550783.8,4052673.9,1.59401475653,86055206,0.343554140885,614954.477789,517245.522211,1.20515542401,-2887190,-3518306,-4361551,1572147,1419314,1605722,1347948,2152564,2714056,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,0.0380936192221,0.0460516495419,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",638000,659000,634000,652000,5789931,0.0267716535433,0.124137931034,0.211895910781,69.6518013646,591641.662019,571901.040907,19740.6211117,11517.7600021,8222.86110957,571800,563000,26656.2246377,0.0313322177118,0.209123096077,1.11168093422,,,,,"2026-01-02T06:50:13.000+09:00",-28699,-156710,0,0.0398773006135,0.170245398773,0.311349693252,1,0.00472440944882,0.0393700787402,0.140258831759,0.158081705151,0.0302770262449,0.0176652760768,0.0126117501681,0.0408837801192,28.9594307733,"validation",538958.333333,0.209741012756,1.14025883176,1.20974101276,4133077.2,4097753.15,1.41295260794,91845137,0.35077568057,631588.293168,512011.706832,1.17069986238,-2933368,-4672093,-5107557,2161404,2419936,2374572,782783,2279109,2630424,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.0282856706406,0.0344063054268,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",651000,680000,647000,678000,5707505,0.0398773006135,0.16095890411,0.204262877442,73.0401032144,604927.56017,579760.223062,25167.3371076,14247.6754232,10919.6616844,577550,566840,27109.3514493,0.0309810889691,0.261043911811,0.989716658841,,,,,"2026-01-05T06:50:13.000+09:00",-9634,173857,0,0.0324483775811,0.100294985251,0.333333333333,1,-0.00153374233129,0.0506134969325,0.173924335555,0.196104720909,0.0371199662354,0.0210142705357,0.0161056956997,0.039984294173,28.9841951003,"validation",544458.333333,0.245274355246,1.17392433556,1.24527435525,4872340.6,4162350.75,1.37122153869,97552642,0.360851317011,652932.955633,502167.044367,1.16626466922,-2595791,-4603781,-6028606,2420312,3272356,3882217,224411,1405540,2090597,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,0.0172251532156,0.0181586063284,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",682000,700000,682000,700000,6573355,0.0324483775811,0.190476190476,0.268115942029,75.5296660253,619554.089375,588666.873206,30887.2161687,17575.5835723,13311.6325964,584950,571220,26744.3977744,0.0305879218433,0.312090398637,1.39835288078,,,,,"2026-01-06T06:50:13.000+09:00",-13846,-272392,0,0.02,0.0642857142857,0.2,1,0.00589970501475,0.0265486725664,0.19668347722,0.22544728826,0.0441245945267,0.0251079765318,0.0190166179948,0.0382062825348,29.1573705286,"validation",550058.333333,0.272592300817,1.19668347722,1.27259230082,5754872.2,4270051.7,1.53940876173,104125997,0.480468257562,676228.639341,493671.360659,1.13021316285,-1376736,-2699751,-4879434,1542186,2419176,2937513,-142997,320672,1872658,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.00186779341268,0.019831649047,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",694000,727000,671000,714000,7358971,0.02,0.191986644407,0.327137546468,76.9860820895,634084.229471,597950.808524,36133.4209468,21287.1510472,14846.2698996,593750,575960,28834.0836476,0.0293600827093,0.351866204741,1.65934962125,,,,,"2026-01-07T06:50:13.000+09:00",-7308,-12047,0,0.0378151260504,0.0350140056022,0.27731092437,1,-0.00857142857143,0.08,0.202526315789,0.239669421488,0.0506070321384,0.0298139370409,0.0207930950975,0.0403838706549,29.2900689125,"validation",555333.333333,0.285714285714,1.20252631579,1.28571428571,6377956.8,4406807.45,1.66990981192,111484968,0.601516104363,698210.279532,489289.720468,1.07557762883,436067,-2053486,-3955231,131425,2135942,2305577,-551969,-66036,1553100,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,0.00475385416106,0.0215979112272,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",714000,762000,714000,741000,8061518,0.0378151260504,0.166929133858,0.364640883978,79.5179414558,650532.809552,608547.04493,41985.7646226,25426.8737623,16558.8908603,603650,580520,30203.0776728,0.0297538902703,0.396770342599,1.79680617193,,,,,"2026-01-08T06:50:13.000+09:00",-56008,313148,0,0.029689608637,-0.00674763832659,0.21322537112,0,0,0.0672268907563,0.227532510561,0.27644181079,0.0566609509077,0.0343142695847,0.022346681323,0.0407598888971,29.4183683385,"validation",560583.333333,0.321837371785,1.22753251056,1.32183737179,6698256,4561816.25,1.76717288865,119546486,0.615056437225,723405.208655,483894.791345,1.07346148674,542919,-1173672,-4500192,-232613,1467596,2967041,-343250,-285658,1468660,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,0.0321626869721,0.0467903030957,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",737000,788000,729000,763000,9059190,0.029689608637,0.170245398773,0.329268292683,81.3211378727,667835.454236,619988.004564,47847.449672,29910.9889442,17936.4607278,613100,584720,32260.0006962,0.0284368682869,0.448308951225,2.11012974773,,,,,"2026-01-09T06:50:13.000+09:00",-50018,502971,0,-0.0222804718218,-0.00917431192661,0.119266055046,0,-0.00539811066127,0.0796221322537,0.244495188387,0.304898070872,0.0627096325977,0.0392018203725,0.0235078122252,0.0422804727342,29.5643035803,"validation",566241.666667,0.347481199135,1.24449518839,1.34748119913,7352107.8,4642280.05,1.95145271341,128605676,0.621728594336,750529.108998,475670.891002,1.04537208708,-93114,140503,-5868653,325095,582867,4185059,-244966,-707077,1625759,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,0.0294017636075,0.0332045285749,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",750000,761000,727000,746000,6182469,-0.0222804718218,0.100294985251,0.306479859895,75.7700520467,679860.768969,629322.226449,50538.5425208,34036.4996595,16502.0428612,621850,589260,32527.1435036,0.0292662451315,0.474415569086,0.683373015427,,,,,"2026-01-12T06:50:13.000+09:00",34560,-4003,0,-0.00134048257373,0.0160857908847,0.150134048257,1,-0.0170380078637,0.0445609436435,0.199646216933,0.265994637342,0.0677460355506,0.0456253346643,0.0221207008864,0.0436020690396,29.1597091434,"validation",571950,0.304309817292,1.19964621693,1.30430981729,7447100.6,4734984.35,1.3056999861,122423207,0.589977441003,769357.660818,474342.339182,0.920825600893,-932811,-390506,-6633150,1229193,944823,5181609,-282936,-573383,1360552,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0297381257471,-0.0263691949961,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",761000,765000,735000,745000,4865558,-0.00134048257373,0.0642857142857,0.269165247019,75.4438145349,689882.189128,637890.950415,51991.2387126,37627.4474701,14363.7912424,629750,592800,32346.6332533,0.0292566268557,0.495059456232,0.106921401024,,,,,"2026-01-13T06:50:13.000+09:00",-4433,373951,0,-0.00805369127517,0.0161073825503,0.16644295302,1,0.0201072386059,0.0402144772118,0.183009130607,0.256747638327,0.0697868976008,0.0505066408995,0.0192802567012,0.0434182996689,28.9188314612,"validation",577275,0.290546100212,1.18300913061,1.29054610021,7105541.2,4644114.2,1.04768267757,117557649,0.477186370654,785631.846281,473868.153719,0.869671012852,-512111,-309047,-5269897,1030882,956292,4374402,-508620,-651281,835154,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.00972847120077,-0.00333432171627,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",759000,762000,724000,739000,5209718,-0.00805369127517,0.0350140056022,0.30796460177,73.4017079322,697438.775416,645380.509644,52058.2657721,40513.6111305,11544.6546416,638450,596280,32750.4451638,0.0273909898676,0.500675076518,0.244615318501,,,,,"2026-01-14T06:50:13.000+09:00",12173,-39348,0,-0.00405953991881,-0.0121786197564,0.192151556157,0,0.0187919463087,0.0510067114094,0.157490798026,0.239350640639,0.0704442026686,0.0548222072132,0.0156219954554,0.0443172465004,28.9790894855,"validation",582008.333333,0.269741269455,1.15749079803,1.26974126945,6675690.6,4703504.75,1.10762469199,112347931,0.458534128195,798278.001301,478621.998699,0.814556896105,814335,518771,-4324901,-622169,-170727,3155077,-224835,-379943,1091643,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0227246276853,-0.00717983229285,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",735000,750000,728000,736000,6041172,-0.00405953991881,-0.00674763832659,0.288966725044,72.347244668,703371.271506,652093.064485,51278.2070208,42666.5303086,8611.67671218,646700,599800,31982.5562235,0.0276639822478,0.501215433479,0.574586836577,,,,,"2026-01-15T06:50:13.000+09:00",1228,63294,0,0.0271739130435,0.0122282608696,0.16847826087,1,-0.00541271989175,0.0297699594046,0.138085665687,0.227075691897,0.0696714769304,0.0579708292236,0.0117006477068,0.0434545600863,29.1230939885,"validation",586700,0.254474177604,1.13808566569,1.2544741776,6271621.4,4873255.95,1.23965826174,106306759,0.353429302231,808768.010415,484631.989585,0.775501623581,1426737,493312,-2996976,-1394567,-217131,1809789,-106441,-336574,1092507,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.010550555637,0.00310604839707,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",735000,757000,727000,756000,4419317,0.0271739130435,-0.00917431192661,0.364620938628,74.932641894,711467.998966,659789.874523,51678.1244433,44468.8491355,7209.27530775,656800,602340,31840.9450647,0.0259787520089,0.495968785831,-0.280837501042,,,,,"2026-01-16T06:50:13.000+09:00",46113,160225,0,0.0026455026455,0.00529100529101,0.18253968254,1,-0.00135869565217,0.0407608695652,0.151035322777,0.255105090148,0.0683573074646,0.0588212290152,0.0095360784494,0.042117652202,28.8372923724,"validation",591133.333333,0.2788992895,1.15103532278,1.2788992895,5343646.8,4970115.55,0.88917791861,110726076,0.415970922447,819676.149267,493923.850733,0.804525863506,1868806,1652873,-2583460,-2177044,-1545847,1163028,230504,-175811,1336166,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,0.0114109607452,0.0176428255655,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",756000,763000,747000,758000,5304078,0.0026455026455,0.0160857908847,0.430188679245,75.1825217237,718626.768356,667064.698633,51562.0697236,45887.4932531,5674.57647051,668200,605800,30709.4489887,0.0224183737379,0.471749999086,0.121204715679,,,,,"2026-01-19T06:50:13.000+09:00",8317,480925,0,-0.00131926121372,0.00791556728232,0.168865435356,1,0,0.021164021164,0.134390900928,0.251238032354,0.0680238386856,0.0605375900437,0.00748624864183,0.0405137849455,29.0224251812,"validation",595666.666667,0.272523782876,1.13439090093,1.27252378288,5167968.6,5070919.55,1.04597952062,116030154,0.492421014646,825811.674694,510588.325306,0.784877374008,972035,2423617,-2202067,-1309975,-2709895,801697,301020,204013,1335339,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.00635700905318,-0.000960620404247,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",761000,774000,741000,757000,5203696,-0.00131926121372,0.0161073825503,0.37386569873,74.7811291418,724530.342455,673726.572808,50803.7696473,46870.748532,3933.02111535,678500,609340,30873.0597752,0.0222462479888,0.449431596507,0.00391556637931,,,,,"2026-01-20T06:50:13.000+09:00",828,273513,0,-0.0356671070013,-0.0224570673712,0.175693527081,0,0.00395778364116,0.0435356200528,0.115696389094,0.242327764466,0.0671119810401,0.0619164445601,0.00519553647999,0.0407834343133,29.0019982327,"validation",600266.666667,0.261106175033,1.11569638909,1.26110617503,5235596.2,5196473.05,1.00138997161,110826458,0.404545781297,830969.669115,526030.330885,0.757428249355,833790,1839213,-2636443,-1575096,-2823109,423440,745586,917632,2165897,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0145238539,-0.0157443023308,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",758000,765000,702000,730000,4865327,-0.0356671070013,-0.0121786197564,0.322463768116,64.732170267,725371.828231,677894.974822,47476.8534092,46991.9695074,484.883901789,687400,612020,33167.8412198,0.0248140158093,0.414134968962,-0.240323672848,,,,,"2026-01-21T06:50:13.000+09:00",952,-25527,0,0.0205479452055,0.102739726027,0.291780821918,1,0.00132100396301,0.0832232496697,0.0619726505674,0.192771478056,0.0650367854921,0.0643725609691,0.000664224522999,0.0454353989312,28.8984442993,"validation",604483.333333,0.207642890623,1.06197265057,1.20764289062,5166718,5291786.45,0.919411062024,105961131,0.323329742454,829738.188832,545061.811168,0.649643607065,-128945,709593,-3577509,-889871,-1813549,894058,1018912,1067936,2649575,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.0318115900032,-0.0439388241313,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",722000,756000,721000,745000,6677197,0.0205479452055,0.0122282608696,0.36197440585,67.3566093191,728391.546965,682865.717428,45525.8295371,46698.7415134,-1172.91197627,697300,615480,33298.7097041,0.0242485129456,0.369422697835,0.700920408969,,,,,"2026-01-22T06:50:13.000+09:00",-5031,256487,0,0.0201342281879,0.157046979866,0.28322147651,1,-0.0109589041096,0.0479452054795,0.0684067116019,0.210437382206,0.0611084960229,0.0626828745146,-0.00157437849164,0.0446962546364,29.235348344,"validation",608350,0.224623982905,1.0684067116,1.2246239829,5293923,5453646.05,1.22435466819,112638328,0.406489902292,826099.2236,568500.7764,0.68517192366,-675912,320968,-3877698,-526558,-1841886,827893,1173245,1483699,3014031,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,0.015598858576,0.0462349286237,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",755000,781000,743000,760000,5424107,0.0201342281879,0.00529100529101,0.310344827586,69.7785202357,733254.385893,688579.367989,44675.0179047,46293.9967916,-1618.97888696,706300,618440,33634.5161538,0.0220448654921,0.338612776967,-0.0954470915206,,,,,"2026-01-23T06:50:13.000+09:00",-25212,-44264,0,0.00526315789474,0.125,0.327631578947,1,0.0134228187919,0.0510067114094,0.0760300155741,0.228898518854,0.0587829182956,0.0609131536732,-0.00213023537759,0.0442559423077,29.0474375478,"validation",611800,0.242236024845,1.07603001557,1.24223602484,5494881,5580928.2,0.971900516477,118062435,0.420025865948,825881.102186,586718.897814,0.724533806004,-57959,-87552,-2966269,-488801,-1134866,322090,508244,1195372,2591593,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,0.0114579334139,9.82770058404e-05,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",753000,776000,744000,764000,4881564,0.00526315789474,0.00791556728232,0.308219178082,70.4090068336,737984.480371,694166.081471,43818.3989003,45798.8772134,-1980.47831308,715300,621480,33517.765,0.022073469997,0.301790440433,-0.586381139786,,,,,"2026-01-26T06:50:13.000+09:00",8211,-66631,0,-0.0314136125654,0.183246073298,0.349476439791,1,-0.00921052631579,0.0421052631579,0.0680833216832,0.229323550235,0.0573539252621,0.059946174363,-0.00259224910089,0.043871420157,28.9472992864,"validation",615883.333333,0.240494682434,1.06808332168,1.24049468243,5410378.2,5724447,0.85275730564,122943999,0.434566517954,823235.351021,607364.648979,0.725598006304,180666,-81776,-2652446,-403909,-907483,599801,185325,952241,1988411,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.00231680628519,-0.0190373522305,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",760000,766000,736000,740000,4582237,-0.0314136125654,-0.0224570673712,0.258503401361,62.0451955434,738294.560314,697561.186547,40733.3737669,44785.7765241,-4052.40275714,722900,623880,33266.4960714,0.0241504157792,0.252051781056,-1.03779599624,,,,,"2026-01-27T06:50:13.000+09:00",-40791,-392178,0,0.0878378378378,0.135135135135,0.498648648649,1,-0.00523560209424,0.0392670157068,0.0236547240282,0.186125536962,0.055045099685,0.0605213196271,-0.00547621994208,0.0449547244208,28.85210333,"validation",618750,0.19595959596,1.02365472403,1.19595959596,5286086.4,5845524,0.783888151002,118361762,0.367889397084,814004.116263,631795.883737,0.593848668433,223572,-289250,-1458835,-365416,-632206,-79847,113261,851374,1438397,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,-0.0233015019137,-0.102324038853,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",738000,806000,733000,805000,8348749,0.0878378378378,0.102739726027,0.343906510851,71.8115753688,748556.935651,705519.617173,43037.3184771,44436.0849147,-1398.7664376,733200,627800,36104.6034949,0.0292854479222,0.213976719257,1.80287936107,,,,,"2026-01-28T06:50:13.000+09:00",1331,323151,0,0.0708074534161,0.132919254658,0.32049689441,1,-0.0027027027027,0.0986486486486,0.0979268957992,0.282255495381,0.0534625074249,0.0552001054841,-0.00173759805913,0.0448504391241,29.5362198216,"validation",622750,0.29265355279,1.0979268958,1.29265355279,5982770.8,6050784.05,1.37977969979,126710511,0.389332412219,811643.86528,654756.13472,0.957652104114,-584610,-543217,-1368339,-146311,-391306,-239640,690397,866857,1488814,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,0.0605103218214,0.0707579532069,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",812000,874000,803000,862000,11446049,0.0708074534161,0.157046979866,0.357480314961,77.3223339971,766009.714781,717110.756642,48898.9581391,45328.6595596,3570.29857957,744550,633760,38597.1318167,0.0301834860524,0.225181732331,2.96630807007,,,,,"2026-01-29T06:50:13.000+09:00",-9959,-827086,0,-0.00812064965197,0.0429234338747,0.0406032482599,1,0.00869565217391,0.088198757764,0.157746289705,0.36013632921,0.0567273296278,0.0525854519252,0.00414187770251,0.0447762550077,29.9201657126,"validation",627783.333333,0.373085193936,1.15774628971,1.37308519394,6936541.2,6300085.4,1.81680854675,138156560,0.413497204339,828379.529403,660720.470597,1.20052880432,326697,920833,561441,-527918,-908843,-1500264,138677,-82327,779140,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,0.0539023333044,0.0237628658992,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",910000,910000,819000,855000,10144146,-0.00812064965197,0.125,0.311349693252,75.373533738,779700.527892,727324.774669,52375.7532232,46738.0782923,5637.67493091,754700,638920,42340.1938298,0.0305080862982,0.227072226736,1.88832059959,,,,,"2026-01-30T06:50:13.000+09:00",18856,-1036191,0,0.0573099415205,-0.00116959064327,0.0526315789474,0,0.0556844547564,0.105568445476,0.132900490261,0.338195705253,0.0612581909043,0.0546644190553,0.00659377184902,0.0495206945377,29.7912640962,"validation",631550,0.353812049719,1.13290049026,1.35381204972,7880549,6517796.15,1.5563766903,128012414,0.277450200709,840385.704759,669014.295241,1.08527849122,-484006,-715297,990527,148614,5209,-2092637,318404,661534,974018,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.0178754076106,-0.03537204354,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",861000,931000,852000,904000,11084536,0.0573099415205,0.183246073298,0.333333333333,79.3054258391,798823.523601,740411.828397,58411.6952039,49072.8016746,9338.89352929,766000,645460,44958.7514134,0.0314661139992,0.262565061169,1.99834338791,,,,,"2026-02-02T06:50:13.000+09:00",82466,-715951,0,-0.070796460177,-0.0508849557522,0.054203539823,0,0.00701754385965,0.0923976608187,0.180156657963,0.400551544635,0.064614707084,0.0542840726489,0.0103306344351,0.0497331320944,29.9356461812,"validation",636866.666667,0.419449387627,1.18015665796,1.41944938763,9121143.4,6786647.7,1.63328590049,139096950,0.306073851454,866562.418428,665437.581572,1.18614101648,325312,-398571,1552764,-162677,-150074,-2822629,-193466,488066,1070937,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,0.0567142987146,0.0701662378422,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",900000,900000,830000,840000,11353860,-0.070796460177,0.135135135135,0.2,64.7614092402,805158.366124,747788.729997,57369.6361266,50732.168565,6637.46756162,773000,650800,47033.1263124,0.0362766677609,0.260547320087,1.82749487013,,,,,"2026-02-03T06:50:13.000+09:00",-152666,-1513424,0,0.0857142857143,0.0345238095238,0.0880952380952,1,-0.00442477876106,0.0774336283186,0.0866752910737,0.290719114935,0.068297185865,0.0603954387679,0.00790174709716,0.0559918170386,29.886225503,"validation",641200,0.310043668122,1.08667529107,1.31004366812,10475468,7025672.95,1.61605302165,127743090,0.168077087904,873701.539214,672298.460786,0.832666216044,318163,1015424,2256340,-598155,-1141582,-3640605,235277,39689,1157414,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,-0.0182177711127,-0.0263574289966,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",863000,914000,861000,912000,7906531,0.0857142857143,0.132919254658,0.27731092437,71.1675950955,821595.540566,759952.527775,61643.0127911,52914.3374102,8728.6753809,782900,657680,48959.3315758,0.0398508551652,0.290335738288,0.359326549483,,,,,"2026-02-04T06:50:13.000+09:00",-997,-302346,0,-0.0142543859649,-0.0339912280702,-0.0888157894737,0,0.027380952381,0.0630952380952,0.164899731767,0.38669261647,0.0675910227973,0.0580201068095,0.00957091598783,0.053683477605,29.6065949538,"validation",646466.666667,0.41074559142,1.16489973177,1.41074559142,10387024.4,7053050.95,1.12100863244,135649621,0.171306383374,896551.924753,669248.075247,1.06796222449,1924899,1794212,2479359,-1650682,-1499162,-3874744,-348582,-377445,1177405,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,0.0173440711343,0.0438609771451,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",883000,906000,877000,899000,5626527,-0.0142543859649,0.0429234338747,0.21322537112,68.737786391,833503.918941,770252.340532,63251.5784082,54981.7856098,8269.79279834,790800,665340,47962.2364632,0.0398516573079,0.309870546793,-0.547579585303,,,,,"2026-02-05T06:50:13.000+09:00",2964,-552981,0,-0.0500556173526,-0.0433815350389,0.0444938820912,0,-0.031798245614,0.031798245614,0.136823469904,0.351188865843,0.0703577067944,0.0611588271522,0.00919887964221,0.0533506523507,29.2520412493,"validation",651916.666667,0.379010609741,1.1368234699,1.37901060974,9223120,6931301.4,0.811756216517,130023094,0.0755746099859,913322.814202,668277.185798,0.941550419424,4117908,3392640,5127753,-3371106,-2993262,-5961122,-872073,-522684,542114,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.0299538458823,-0.0187111423202,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",878000,878000,838000,854000,8446076,-0.0500556173526,-0.00116959064327,0.119266055046,60.9769371964,836657.162181,776455.870863,60201.2913171,56025.6867513,4175.60456585,795350,672020,48893.5052873,0.0416787828461,0.313806673082,0.655105517922,,,,,"2026-02-06T06:50:13.000+09:00",-56481,-1235125,0,0.00468384074941,0.0468384074941,0.112412177986,1,-0.0233592880979,0.0444938820912,0.0737411202615,0.270795512038,0.0704933153596,0.0656038486549,0.00488946670475,0.0572523481116,29.6068989855,"validation",655950,0.301928500648,1.07374112026,1.30192850065,8883506,6900645.7,1.2239544482,121577018,-0.0509275385635,920143.068718,670556.931282,0.734989012622,2482005,3981435,4831459,-2901862,-4192058,-6867562,295508,16793,1697888,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,-0.0114173495862,-0.0143683636704,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",832000,858000,791000,858000,8703089,0.00468384074941,-0.0508849557522,0.150134048257,61.394189305,839940.675691,782496.176725,57444.4989659,56309.4491942,1135.04977166,800950,678900,50186.8263382,0.0411587482545,0.313333491023,0.703041289719,,,,,"2026-02-09T06:50:13.000+09:00",-17656,-692261,0,0.0128205128205,0.032634032634,0.0897435897436,1,-0.0257611241218,0.0784543325527,0.0712279168487,0.263809102961,0.0669516304963,0.0656287286646,0.00132290183177,0.05849280459,29.6415479565,"validation",660050,0.299901522612,1.07122791685,1.29990152261,8407216.6,7026676.7,1.2385782599,130280107,0.0559076526176,926432.229818,675467.770182,0.727323024475,2866457,4335357,6278627,-3583548,-4920033,-8687485,567587,383608,2027928,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0190982865689,0.0296204616749,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",880000,904000,865000,869000,6314091,0.0128205128205,0.0345238095238,0.16644295302,62.5791612861,844411.34097,788903.867338,55507.4736312,56149.0540816,-641.580450406,807150,685740,49887.767314,0.0411163061798,0.312367991977,-0.335569386234,,,,,"2026-02-10T06:50:13.000+09:00",52381,-22345,0,0.0138089758343,0.02416570771,0.0529344073648,1,0.025641025641,0.0454545454545,0.0766276404634,0.267244145011,0.0638751134996,0.0646134109109,-0.000738297411285,0.0574082477722,29.3333927647,"validation",664200,0.308340861186,1.07662764046,1.30834086119,7399262.8,7099103.35,0.889420915389,136594198,0.134077136657,933213.912362,681086.087638,0.745312075602,3015709,6090186,8655573,-3565087,-5960194,-10557091,375223,-382738,1425957,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0282276799979,-0.0304634421375,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",892000,905000,875000,881000,4902140,0.0138089758343,-0.0339912280702,0.192151556157,63.8815995819,850040.365436,795725.803091,54314.5623447,55782.1557342,-1467.59338952,814250,692440,48895.7839345,0.0409503691108,0.309256655368,-0.927273313954,,,,,"2026-02-11T06:50:13.000+09:00",10062,22310,0,-0.0238365493757,0.0703745743473,0.10896708286,1,0.0264672036824,0.0345224395857,0.0819772797053,0.272312402519,0.0616510355786,0.0633168623544,-0.00166582677584,0.0555003222866,29.0939953074,"validation",668733.333333,0.317416010368,1.08197727971,1.31741601037,6798384.6,7083724.45,0.692028612152,141496338,0.205742100824,940156.115817,688343.884183,0.765078465677,4361824,6418360,8378948,-4272935,-6814311,-10518328,-232352,133023,1690371,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0131200418134,0.0247619269229,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",876000,876000,848000,860000,4417213,-0.0238365493757,-0.0433815350389,0.16847826087,59.9492669325,851572.616907,800486.854714,51085.7621932,54842.877026,-3757.11483278,820450,698900,47760.3707963,0.0415045877995,0.297483575696,-1.07075368303,,,,,"2026-02-12T06:50:13.000+09:00",7778,-521148,0,0.0395348837209,0.111627906977,0.13488372093,1,-0.00567536889898,0.0317820658343,0.0482052532147,0.230505079411,0.0594020490619,0.0637707872396,-0.00436873817765,0.0555353148794,28.9657071804,"validation",673666.666667,0.276595744681,1.04820525321,1.27659574468,6556521.8,7002526.5,0.630802753835,137079125,0.219723309865,942485.19984,698414.80016,0.662043410638,2622661,2840110,7474551,-3341903,-4890830,-10634821,578207,1833888,2712576,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.0337956378928,-0.0235406383284,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",882000,895000,877000,894000,6734663,0.0395348837209,0.0468384074941,0.18253968254,63.831238986,858099.906614,807413.754365,50686.152249,54011.5320706,-3325.37982161,827350,706020,46848.9157394,0.0418660758757,0.295603378144,-0.163785564278,,,,,"2026-02-13T06:50:13.000+09:00",91507,348547,0,-0.0089485458613,0.128635346756,0.185682326622,1,0.0255813953488,0.0209302325581,0.0805584093793,0.266253080649,0.0566959197416,0.0604155839716,-0.00371966422999,0.0524037088808,29.4262393836,"validation",678616.666667,0.317385858487,1.08055840938,1.31738585849,6214239.2,7118293.8,0.946106354868,143813788,0.232413222393,949633.727454,705066.272546,0.772521951153,-340000,3268181,6446767,-1243364,-4301696,-9623411,1531227,852981,2726680,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,0.00820043356788,0.0295606266327,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",884000,903000,871000,886000,5142348,-0.0089485458613,0.032634032634,0.168865435356,62.3010913258,862392.228673,813234.957745,49157.270928,53040.6798421,-3883.40891406,833750,712480,45788.2789009,0.0420338913846,0.289008686889,-0.837816764554,,,,,"2026-02-19T06:50:13.000+09:00",7003,42598,0,0.00451467268623,0.163656884876,0.129796839729,1,-0.0111856823266,0.0357941834452,0.0626686656672,0.243543678419,0.0554822470971,0.0598653271356,-0.00438308003844,0.0516797730258,29.1474925721,"validation",683766.666667,0.295763662068,1.06266866567,1.29576366207,5502091,7110207.3,0.723234609489,138671440,0.159216778391,954230.496347,713269.503653,0.71684007613,-557199,2994704,6849714,-517745,-3748508,-9726098,1019339,584775,2408690,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,-0.00618518948792,0.00873367156515,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",902000,913000,888000,890000,5319993,0.00451467268623,0.02416570771,0.175693527081,62.7815030377,866639.578108,818921.257171,47718.3209367,51976.208061,-4257.88712436,840400,719240,44446.2589794,0.041983544663,0.279498182122,-0.766156462773,,,,,"2026-02-20T06:50:13.000+09:00",12989,-53306,0,0.0595505617978,0.24606741573,0.130337078652,1,0.0180586907449,0.0282167042889,0.0590195145169,0.237417273789,0.0536160909401,0.0584002337764,-0.00478414283636,0.0499396168308,29.1859592872,"validation",689050,0.291633408316,1.05901951452,1.29163340832,5303271.4,7116022.15,0.747607706645,143991433,0.233030296287,957845.136127,722954.863873,0.711162427136,-964037,-1139636,5676724,451463,-874280,-8608262,472391,1931056,2439381,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0263986541463,-0.0448759681354,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",889000,955000,881000,943000,8437331,0.0595505617978,0.0703745743473,0.291780821918,68.5079618206,878387.335322,828112.275159,50275.0601635,51635.9784815,-1360.91831802,851050,727340,46557.2404809,0.0420477977497,0.268021726572,0.496481838113,,,,,"2026-02-23T06:50:13.000+09:00",28200,277825,0,0.0137857900318,0.127253446448,-0.0106044538706,1,-0.00112359550562,0.0831460674157,0.108043005699,0.296505073281,0.0533139556347,0.0547571351872,-0.00144317955251,0.0493714109023,29.7049981459,"validation",695300,0.356249101107,1.1080430057,1.35624910111,6010309.6,7294622.35,1.15665083059,152428764,0.318506090997,965099.945199,737000.054801,0.903112863576,-772003,-1865646,5803709,376899,348138,-8356641,378243,1463576,2086011,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,0.036426690205,0.0653315062197,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",955000,980000,941000,956000,5821098,0.0137857900318,0.111627906977,0.28322147651,69.7378870836,890327.745273,837585.439962,52742.3053109,51857.2438474,885.061463483,861600,735600,46017.4375894,0.0420189945696,0.259688620093,-0.616535385025,,,,,"2026-02-24T06:50:12.000+09:00",1913,-205841,0,0.0554393305439,-0.0617154811715,0.0324267782427,0,0.0127253446448,0.0413573700954,0.1095636026,0.299619358347,0.0551697754298,0.0542439789199,0.00092579650992,0.048135394968,29.3475126537,"validation",702633.333333,0.360595853693,1.1095636026,1.36059585369,6291086.6,7251817.4,0.802708849233,158249862,0.314483470033,973473.857536,749726.142464,0.921903749808,-1477562,-1105519,6048064,736835,330230,-8462705,753061,759629,1988506,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.00731943795995,0.0155275577961,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",951000,1010000,941000,1009000,6494669,0.0554393305439,0.128635346756,0.327631578947,74.1674635603,908585.015231,850282.814779,58302.2004513,53146.2351682,5155.96528311,874050,744300,47659.0491901,0.0429943889105,0.272445480654,-0.354015253478,,,,,"2026-02-25T06:50:12.000+09:00",32049,375038,0,0.0218037661051,-0.108027750248,-0.00495540138751,0,-0.00523012552301,0.0721757322176,0.15439620159,0.355636168212,0.0577821610023,0.0526721854987,0.00510997550358,0.0472339436969,29.5109625438,"validation",710783.333333,0.419560578704,1.15439620159,1.4195605787,6243087.8,7305345.5,0.889029683812,164744531,0.319506421702,993115.486183,754984.513817,1.06670494669,-1091013,-1890649,4643670,688924,1058008,-7430537,452193,852022,2383330,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,0.0343055471092,0.0441458297323,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",1010000,1038000,1004000,1031000,5725607,0.0218037661051,0.163656884876,0.349476439791,75.7539468573,927418.089811,863669.272944,63748.8168667,55266.7515079,8482.06535882,887400,753500,46683.4028194,0.0429547001831,0.284798704257,-0.720107353414,,,,,"2026-02-26T06:50:12.000+09:00",25135,-616689,0,0.0756547041707,-0.0756547041707,-0.0931134820563,0,0.000991080277502,0.0336967294351,0.161821050259,0.368281353683,0.061832024119,0.0536049966129,0.00822702750613,0.0452797311536,29.406498891,"validation",719400,0.433138726717,1.16182105026,1.43313872672,6359739.6,7347547.65,0.779254150193,170470138,0.323414976424,1013765.18508,761034.814921,1.06819447505,-720804,-2029251,4902239,568427,1434310,-7384305,174391,618628,2075077,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,0.00267028401903,0.0215891738304,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",1040000,1117000,1023000,1109000,8066514,0.0756547041707,0.24606741573,0.498648648649,80.3594639243,955353.768301,881841.919393,73511.8489088,58915.770988,14596.0779207,905850,763940,50063.1597609,0.0433806324272,0.312883530142,0.251643382078,,,,,"2026-02-27T06:50:12.000+09:00",17403,-554712,0,-0.0414788097385,-0.175834084761,-0.183047790803,0,0.00872938894277,0.0911736178468,0.224264502953,0.451684687279,0.0662866085742,0.0531251316394,0.0131614769348,0.0451426147528,29.822201243,"validation",729100,0.521053353449,1.22426450295,1.52105335345,6909043.8,7521761.5,1.07242352739,178536652,0.400005304609,1047562.77289,764137.227111,1.21676672419,-1557777,-1699259,4266715,1029710,908477,-7067579,554064,841302,2429309,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,0.0389329518621,0.0560022690709,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",1082000,1098000,1048000,1063000,9846097,-0.0414788097385,0.127253446448,0.32049689441,71.7086529942,971914.727024,895261.036475,76653.6905496,62463.3549004,14190.3356492,918750,773900,50844.3626351,0.0426213335854,0.32523607334,1.01448937921,,,,,"2026-03-03T06:50:12.000+09:00",25258,-1870725,0,-0.156161806209,-0.218250235183,-0.174976481656,0,-0.02434625789,0.0450856627592,0.157006802721,0.373562475772,0.0721107154747,0.0587613874886,0.0133493279861,0.0478310090641,29.9791913483,"validation",737716.666667,0.44093260737,1.15700680272,1.44093260737,7190797,7596628.9,1.29611399077,168690555,0.276307060359,1068155.32119,769344.67881,0.982747196856,-196184,-1314830,5032096,-220097,461012,-7504323,385692,859471,2078625,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.0314681395119,-0.0453756241138,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",1040000,1058000,895000,897000,12578214,-0.156161806209,-0.0617154811715,0.0406032482599,50.557284604,960389.384405,895389.848588,64999.5358175,62970.5910838,2028.94473372,920500,780420,59212.6224469,0.0547224330102,0.320507092282,2.1167672598,,,,,"2026-03-04T06:50:12.000+09:00",-11671,-604183,0,0.00334448160535,0.0468227424749,-0.101449275362,1,-0.0216368767639,0.153339604892,-0.0255296034764,0.149381102483,0.0724632506327,0.0702013278526,0.00226192278007,0.0660118421927,30.0542879688,"validation",743716.666667,0.206104475271,0.974470396524,1.20610447527,8542220.2,7653237.15,1.64351551552,156112341,0.117308405895,1068013.38922,772986.610777,0.420346213575,-199645,-751334,4375897,-973669,-276194,-7830056,1140020,1005587,3076420,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,-0.0837385863207,-0.109983969558,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",915000,955000,842000,900000,16575182,0.00334448160535,-0.108027750248,0.0526315789474,50.839500222,951098.709881,895731.341285,55367.3685964,61449.9465863,-6082.57798988,922750,787340,63054.5779864,0.0546572023553,0.313836328667,2.87003164199,,,,,"2026-03-05T06:50:12.000+09:00",-104204,-387357,0,0.0588888888889,0.0555555555556,-0.0111111111111,1,0.0200668896321,0.125975473802,-0.0246545651585,0.14308938959,0.0615192984405,0.0682777184292,-0.00675841998876,0.0700606422071,30.3335671167,"validation",749750,0.200400133378,0.975345434842,1.20040013338,10558322.8,7974788.95,2.07844773121,172687523,0.280102139882,1067546.23614,777953.763861,0.42144132815,3390960,2782714,8141681,-3867105,-3647552,-11083298,359300,748409,2470205,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.123921286148,0.143328660211,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",913000,992000,913000,953000,10992400,0.0588888888889,-0.0756547041707,0.054203539823,55.655213249,951391.216053,899973.464153,51417.7519008,59443.5076492,-8025.75574844,925200,795800,65122.1081302,0.0547350558339,0.313666603762,1.01013248406,,,,,"2026-03-06T06:50:12.000+09:00",-94973,62489,0,-0.0409233997901,-0.0188877229801,-0.136411332634,0,0.0144444444444,0.0877777777778,0.0300475572849,0.197537069615,0.0539535696755,0.0623751391912,-0.00842156951568,0.068333796569,29.9800848655,"validation",756250,0.260165289256,1.03004755728,1.26016528926,11611681.4,7970182.15,1.37919056216,183679923,0.279686035783,1070302.1709,780097.8291,0.595794569535,4523408,3929382,9230192,-4576703,-4684118,-11918349,-98819,586261,2173272,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0373820739385,-0.0821212905805,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",921000,938000,885000,914000,6166431,-0.0409233997901,-0.175834084761,0.0880952380952,51.6460405672,945638.721276,901012.466808,44626.254468,56480.057013,-11853.802545,928900,803060,65327.6718352,0.0530497509534,0.301225341841,-0.530516777053,,,,,"2026-03-09T06:50:12.000+09:00",518,-17823,0,-0.0908096280088,0.00109409190372,-0.0426695842451,1,-0.0335781741868,0.0556138509969,-0.0160404779847,0.138146589296,0.0488252237067,0.0617943730995,-0.0129691493928,0.0714744768438,29.3602166349,"validation",762283.333333,0.19902923235,0.983959522015,1.19902923235,11231664.8,7710810.7,0.799712408969,177513492,0.322731317992,1068804.11002,788995.889982,0.446749241327,3878310,4684753,7936044,-4172657,-5478561,-11404558,79063,530586,2920206,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.0410971135028,-0.0751939634719,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",890000,890000,808000,831000,11249631,-0.0908096280088,-0.218250235183,-0.0888157894737,44.3275602551,928001.994926,895826.358155,32175.6367703,51619.1729644,-19443.5361942,924850,808640,68232.8381327,0.0536829998783,0.316106641209,1.11949833574,,,,,"2026-03-10T06:50:12.000+09:00",8932,-678576,0,0.129963898917,0.175691937425,0.0830324909747,1,-0.0262582056893,0.089715536105,-0.101475915013,0.0276513652552,0.0387191778222,0.0621169349752,-0.023397757153,0.0821093118324,29.8662309599,"validation",767166.666667,0.0832066043884,0.898524084987,1.08320660439,11512371.6,7877965.7,1.42798679613,166263861,0.194302953109,1071025.61356,778674.386439,0.178982021304,1384844,4363742,7601626,-1401581,-4829036,-10834197,-133295,229422,2685492,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,-0.0311842472926,-0.0454373571435,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",881000,950000,881000,939000,8850054,0.129963898917,0.0468227424749,0.0444938820912,53.5509588359,929693.995706,899024.4057,30669.5900069,47429.2563729,-16759.666366,926850,816480,71859.0639804,0.0609048974372,0.314614533214,0.272761631467,,,,,"2026-03-11T06:50:12.000+09:00",-2433,712877,0,0.0117145899894,0.0394036208733,-0.0468583599574,1,0.0601684717208,0.0830324909747,0.0131089173005,0.150058788948,0.0326619701884,0.0505103901735,-0.0178484199851,0.0765272246862,29.7485048769,"validation",773766.666667,0.213544134752,1.0131089173,1.21354413475,10766739.6,8039142.05,1.10087045918,175113915,0.280445479876,1072650.24005,781049.759945,0.541666598064,733433,4862460,5845717,-879776,-4590225,-9427019,36957,-516802,3082302,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,0.0765124616194,0.0978486468939,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",93700,94800,90300,94600,43488856,0.0010582010582,0.119526627219,0.349500713267,81.881076113,86638.7868811,81476.8098745,5161.97700663,4125.68384834,1036.29315829,82140,75108,2908.40790222,0.0216524622147,0.312029550717,0.662105077347,,,,,"2025-10-14T06:50:04.000+09:00",-358217,-2171461,0,-0.0380549682875,0.0369978858351,0.0708245243129,1,-0.00846560846561,0.047619047619,0.151692232773,0.259519625073,0.0545663531356,0.0436118800036,0.010954473132,0.0307442695794,29.0454280344,"validation",73528.3333333,0.286578869823,1.15169223277,1.28657886982,44628758.4,35828741.7,1.21379802741,438185118,0.651097292094,94955.053648,69324.946352,0.986147008912,-30881514,-32562960,-128253384,28345970,30924057,90667502,2413264,564946,28907619,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.00827306839327,-0.000105279610568,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",95000,97500,90200,91000,58610062,-0.0380549682875,0.0846245530393,0.274509803922,69.9066543526,87309.7427456,82182.2313653,5127.51138029,4326.04935473,801.462025561,83120,75522,3222.09305206,0.024552130524,0.29763953197,1.74270157978,,,,,"2025-10-15T06:50:04.000+09:00",-368007,-1488463,0,0.0494505494505,0.0758241758242,0.143956043956,1,0.00422832980973,0.0771670190275,0.0948026948989,0.204946902889,0.0563462789043,0.0475390038981,0.00880727500617,0.0354076159567,29.3050317318,"validation",74005,0.229646645497,1.0948026949,1.2296466455,51889381.4,37776918.15,1.5514781213,379575056,0.513942584541,95489.8989487,70750.1010513,0.818515132286,-36473041,-40309099,-135698985,33143826,35741413,98692850,3425352,4165691,29452803,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.0317110757487,-0.0234934974976,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",91500,95600,91400,95500,34263173,0.0494505494505,0.105324074074,0.31724137931,74.8564979123,88569.7823232,83168.7327456,5401.04957754,4541.04939929,860.000178253,84270,76020,3320.51497691,0.0258408756572,0.296257367323,-0.321025776421,,,,,"2025-10-16T06:50:04.000+09:00",237340,1885350,0,0.0230366492147,0.0293193717277,0.0879581151832,1,0.00549450549451,0.0461538461538,0.133262133618,0.256248355696,0.0565554929586,0.04755025549,0.00900523746861,0.0347697903341,28.8164631883,"validation",74535,0.281277252298,1.13326213362,1.2812772523,52118574,38053030.65,0.90040589185,413838229,0.517469413438,96752.8041721,71787.1958279,0.949818800533,-25253549,-34877085,-131143729,23389551,31727138,94960897,1828044,3148568,29432669,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,0.0226467614888,0.0296854661919,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",95000,97700,90200,97700,43550954,0.0230366492147,0.0940649496081,0.338356164384,76.8603796165,89974.4311965,84245.1229126,5729.30828391,4778.70117621,950.607107696,85505,76522,3619.04962142,0.0258521105913,0.29622860449,0.406611659851,,,,,"2025-10-17T06:50:04.000+09:00",993349,4345323,0,-0.014329580348,-0.0133060388946,0.050153531218,0,-0.00523560209424,0.0785340314136,0.142623238407,0.276757011056,0.0586418452806,0.0489119874741,0.00972985780651,0.0370424730954,29.0790990049,"validation",75086.6666667,0.301163100417,1.14262323841,1.30116310042,46661872.8,38817933.3,1.12192871432,457389183,0.526977619903,98169.5134135,72840.4865865,0.981463424683,-2882263,-32909840,-122365465,5968040,32922481,93227277,-3061034,-112305,23092367,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.00186983866704,0.0222387030587,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",97500,99100,94400,96300,41906757,-0.014329580348,0.0190476190476,0.278884462151,72.879824266,90947.5956278,85138.076771,5809.51885689,4984.86471235,824.654144539,86555,77026,3696.26036274,0.0263156546434,0.290867221914,0.263134497469,,,,,"2025-10-20T06:50:04.000+09:00",-98336,1597178,0,0.018691588785,0.0269989615784,0.01246105919,1,-0.00204708290686,0.0481064483112,0.112587372191,0.250227196012,0.0603272986177,0.0517639118624,0.00856338675534,0.0383827659683,29.0261812346,"validation",75580,0.27414659963,1.11258737219,1.27414659963,44363960.4,38842273.45,1.07889557634,415482426,0.419384477352,99143.0061964,73966.9938036,0.88707480152,-561817,-28265259,-114630731,1841087,28038855,89885803,-1502882,66481,19267838,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0144683073147,-0.00754666820232,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",98100,99400,96000,98100,29795833,0.018691588785,0.0369978858351,0.285714285714,74.6944461413,92047.9655312,86098.2192324,5949.74629889,5177.84102966,771.90526923,87645,77608,3675.09890826,0.0263478388286,0.288039131049,-0.768975648593,,,,,"2025-10-21T06:50:04.000+09:00",538928,343072,0,-0.00203873598369,0.0366972477064,0.0214067278287,1,0.018691588785,0.0353063343718,0.119288036967,0.26404494382,0.0606498093668,0.0527812541249,0.00786855524189,0.0374627819395,28.703621755,"validation",76100,0.289093298292,1.11928803697,1.28909329829,41625355.8,38783851.3,0.768253590122,445278259,0.418509865729,100267.59482,75022.4051796,0.914138303129,-11290302,-15285873,-116692053,10468244,13849412,96029697,848844,1584148,15835036,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.00113972676722,-0.000190604015754,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",98500,99900,97300,97900,36357537,-0.00203873598369,0.0758241758242,0.229899497487,74.1011645814,92948.2785264,86972.4252152,5975.85331129,5337.44348598,638.409825307,88560,78168,3598.3061291,0.0255848627981,0.289272032748,-0.185952292231,,,,,"2025-10-22T06:50:04.000+09:00",292644,2555883,0,0.00408580183861,0.0163432073544,0.00204290091931,1,0.00407747196738,0.026503567788,0.105465221319,0.252430662164,0.0610403811164,0.0545193410213,0.00652104009507,0.0367549144954,28.9006139142,"validation",76598.3333333,0.278095693988,1.10546522132,1.27809569399,37174850.8,38530039.1,0.943615367367,408920722,0.320317829628,101368.96561,75751.0343899,0.864588378341,-15084919,-11521718,-100107593,11529018,11307673,87833208,3905660,368003,8008337,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0044373581522,0.00169512107924,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",97500,98600,95500,98300,25373181,0.00408580183861,0.0293193717277,0.253826530612,74.5367773342,93771.6202916,87811.5048288,5960.11546276,5461.97788134,498.137581422,89555,78736,3562.71283416,0.0249517360139,0.281105728643,-1.06375337283,,,,,"2025-10-23T06:50:04.000+09:00",168474,1363759,0,-0.0193285859613,0.0345879959308,-0.00610376398779,1,-0.00408580183861,0.0316649642492,0.0976494891408,0.248475919529,0.0606318968745,0.0555643731571,0.00506752371742,0.0362432638267,28.5449826142,"validation",77138.3333333,0.274333988722,1.09764948914,1.27433398872,35396852.4,38125195.45,0.665522647176,434293903,0.400890279239,102142.211764,76967.7882357,0.847376375473,-10600312,-13612022,-94891453,8471459,13120763,83690799,2373401,611838,7004862,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0115633885041,-0.00353597466569,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",96500,98500,95200,96400,27109187,-0.0193285859613,-0.0133060388946,0.196029776675,68.6317274233,94175.9864006,88447.6896563,5728.29674425,5515.24165392,213.05509033,90345,79286,3543.94763172,0.0255273674527,0.270469197977,-0.855327509114,,,,,"2025-10-24T06:50:04.000+09:00",-489761,-114737,0,0.0259336099585,0.0819502074689,0.051867219917,1,-0.0183112919634,0.0335707019329,0.067020864464,0.215851474409,0.0594221653968,0.0572120503519,0.00221011504492,0.0367629422378,28.5916447127,"validation",77641.6666667,0.241601373833,1.06702086446,1.24160137383,32108499,37565879.75,0.721643874186,407184716,0.319805789987,102562.769846,78127.2301544,0.747794813477,-4600039,-17003649,-82152654,3492783,11374155,70282773,1260334,5905516,7447948,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,-0.00951315317594,-0.0112298542318,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",97200,99000,97200,98900,29236249,0.0259336099585,0.0269989615784,0.237797246558,71.7977093819,94902.7577236,89221.934867,5680.8228566,5548.35789446,132.46496214,91295,79852,3476.52280089,0.0254217623029,0.257797979637,-0.666738624908,,,,,"2025-10-27T06:50:04.000+09:00",433493,5116957,0,0.0283114256825,0.0889787664307,-0.0455005055612,1,0.00829875518672,0.0186721991701,0.0833013856181,0.238541301408,0.0574400693286,0.056100686496,0.00133938283256,0.0351518988967,28.6927844191,"validation",78190,0.264867630132,1.08330138562,1.26486763013,29574397.4,37436434.4,0.780957093499,436420965,0.402465040848,103062.833276,79527.1667245,0.823126603766,-1972804,-12932705,-81004502,-722632,8743954,68515827,2616160,4487045,8815341,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,0.000961954334878,0.0132620275588,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",99700,102000,99000,101700,45040577,0.0283114256825,0.0366972477064,0.217964071856,74.8583624226,95948.4873046,90146.2359879,5802.25131662,5599.13657889,203.114737731,92205,80450,3449.62831511,0.0245485523669,0.260894314028,0.609604859333,,,,,"2025-10-28T06:50:04.000+09:00",859910,4688679,0,-0.0216322517207,0.094395280236,-0.0462143559489,1,0.00808897876643,0.0303336703741,0.102977061981,0.264139216905,0.0570526186492,0.0550554235879,0.00199719506127,0.0339196491161,29.1528569346,"validation",78786.6666667,0.290827551193,1.10297706198,1.29082755119,32623346.2,37516332.95,1.2005591554,481461542,0.403737611301,104232.880112,80177.1198875,0.894707958144,805299,-1516421,-67670175,-1019685,1632834,62203627,238349,1343,2354440,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,0.00262635950363,0.00609373306123,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",102500,103000,99100,99500,32639872,-0.0216322517207,0.0163432073544,0.169212690952,68.5623610467,96494.8738731,90839.1073962,5655.76647685,5610.46255848,45.3039183673,92925,81020,3481.79772117,0.025399761715,0.257503562551,-0.362321272955,,,,,"2025-10-29T06:50:04.000+09:00",116079,-4411792,0,0.0221105527638,0.0472361809045,-0.00804020100503,1,0.007866273353,0.0383480825959,0.0707559860102,0.228091829178,0.0568418741392,0.0563865583767,0.000455315762486,0.0349929419213,28.8089580896,"validation",79273.3333333,0.255150954503,1.07075598601,1.2551509545,31879813.2,37120277.2,0.879300330225,448821670,0.309445741424,104889.259275,80960.740725,0.774776726618,-6113077,-8031807,-77656023,3530896,3376033,67705111,2730774,4730630,7621823,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,-0.0136131166099,-0.0222969243695,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",100200,101700,99100,101700,34713000,0.0221105527638,0.0345879959308,0.190866510539,71.1733407165,97295.662508,91643.6179595,5652.04454852,5618.77895649,33.265592028,93740,81626,3418.81216966,0.025552455638,0.256526077008,-0.221252246656,,,,,"2025-10-30T06:50:04.000+09:00",521274,-2030204,0,0.0255653883972,-0.0137659783677,0.0137659783677,0,0.0070351758794,0.0261306532663,0.0849157243439,0.245926543013,0.0555756592774,0.0552485639773,0.000327095300177,0.0336166388364,28.8924073966,"validation",79791.6666667,0.274569190601,1.08491572434,1.2745691906,33747777,37419151.85,0.927680032384,483534670,0.314961343786,105763.377229,81716.6227706,0.831021802283,-15768476,-18100869,-75975190,12246848,12519343,67011558,3683966,5797610,7128719,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,0.00447145850662,0.0240036115483,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",101700,105800,100700,104300,58920995,0.0255653883972,0.0819502074689,0.217036172695,73.9291210238,98373.2528914,92581.1277403,5792.12515112,5653.44819542,138.676955707,94670,82276,3538.89701468,0.0257626636267,0.259150359026,1.54911436376,,,,,"2025-10-31T06:50:04.000+09:00",40058,7401312,0,0.032598274209,-0.0450623202301,-0.00862895493768,0,0,0.0501474926254,0.10172177036,0.267684379406,0.0555333188027,0.0542037219119,0.00132959689077,0.0339299809653,29.4467346777,"validation",80320,0.298555776892,1.10172177036,1.29855577689,40110138.6,38953647.85,1.51259248497,542455665,0.341946982765,106936.882244,82403.1177555,0.892520275652,-13706422,-10622804,-70574686,10167909,8307960,62297424,3757617,2498626,6913852,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,0.0241589220826,0.0374665851718,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",109200,109200,101500,107700,79465688,0.032598274209,0.0889787664307,0.299155609168,77.0225638757,99808.1370619,93701.0442039,6107.09285799,5744.17712793,362.915730063,95910,82996,3836.11865649,0.0242126822654,0.255884161933,2.46060787433,,,,,"2025-11-03T06:50:04.000+09:00",362965,518370,0,0.033426183844,-0.0947075208914,-0.0575673166202,0,0.0469798657718,0.0738255033557,0.122927744761,0.297652898935,0.0567046690622,0.0533349779752,0.00336969108694,0.0356185576276,29.7779407521,"validation",80930,0.330779686149,1.12292774476,1.33077968615,50156026.4,41056667.6,1.93551236974,621921353,0.466760517115,108180.924986,83639.0750145,0.9804038821,-3777126,-9836129,-68072083,2974351,7073016,59666127,750134,2864604,7296389,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,0.0275553197865,0.0218670706529,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",105500,111500,105500,111300,51153623,0.033426183844,0.094395280236,0.317159763314,79.7608951755,101576.115975,95004.6705592,6571.44541628,5909.6307856,661.814630678,97250,83818,3990.6816096,0.0245759739895,0.263949875819,0.570887620296,,,,,"2025-11-04T06:50:04.000+09:00",607118,-4137930,0,-0.0637915543576,-0.0898472596586,-0.0961365678347,0,-0.0204271123491,0.0557103064067,0.144473007712,0.327877066978,0.0590426362649,0.053096413168,0.00594622309684,0.0358551806793,29.370328416,"validation",81635,0.363385802658,1.14447300771,1.36338580266,51378635.6,42564024,1.20180420441,673074976,0.485644585672,110084.562712,84415.4372883,1.0473501636,1296975,-17609193,-66974447,414915,13953943,60360246,-1922213,3637048,5787485,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,0.00558199638205,0.0177335070932,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",111500,113400,102100,104200,57975690,-0.0637915543576,0.0472361809045,0.241954707986,63.6498907498,101979.790441,95685.8060733,6293.98436746,5986.50150197,307.482865484,98265,84500,4512.77578034,0.0296178229361,0.236149866622,0.930387319587,,,,,"2025-11-05T06:50:04.000+09:00",-256725,-3599377,0,-0.0374280230326,-0.000959692898273,-0.00191938579655,0,0.00179694519317,0.101527403414,0.0603979036279,0.233136094675,0.0604029209929,0.0574520297694,0.00295089122345,0.0433087886789,29.429601751,"validation",82206.6666667,0.267537101614,1.06039790363,1.26753710161,56445799.2,44347461.15,1.30730572837,615099286,0.425899254663,109867.633322,86662.3666782,0.755760905106,-4336756,-8846483,-68709107,19578118,24355182,74780301,-15679517,-15911665,-6647341,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,-0.0400745758623,-0.0769346301872,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",103500,103800,96700,100300,81789273,-0.0374280230326,-0.0137659783677,0.16087962963,56.8562615465,101721.361142,96027.5982161,5693.76292616,5927.95378681,-234.190860653,98960,85082,4726.14893889,0.0311088580775,0.207449067795,2.12101888115,,,,,"2025-11-06T06:50:04.000+09:00",-390297,1878842,0,-0.00697906281157,0.0358923230309,0.0438683948156,1,-0.00671785028791,0.0681381957774,0.0135408245756,0.178862744176,0.0567673272797,0.0591022311746,-0.00233490389484,0.0471201290019,29.73557763,"validation",82713.3333333,0.212621906988,1.01354082458,1.21262190699,65861053.8,46781064.3,1.7483414331,533310013,0.280930472546,109224.579875,88695.4201255,0.565273007585,-4207159,1725188,-64864788,18493328,13319496,70686740,-14957835,-15777197,-6219181,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,-0.00896431595746,-0.0107921509453,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",101600,104700,98800,99600,47976118,-0.00697906281157,-0.0450623202301,0.115341545353,55.706965805,101394.99789,96292.2205704,5102.77731914,5762.91849327,-660.141174134,99475,85656,4809.99544326,0.0306933657398,0.186146923288,0.150208481019,,,,,"2025-11-07T06:50:04.000+09:00",-57654,-3323675,0,-0.0210843373494,0.0301204819277,0.0532128514056,1,0.01296111665,0.0588235294118,0.00125659713496,0.162790697674,0.0512327040074,0.0578606274425,-0.00662792343508,0.0482931269403,29.195131347,"validation",83225,0.196755782517,1.00125659713,1.19675578252,63672078.4,45638147.2,1.05122843374,485333895,0.15779995556,108733.482597,90216.5174029,0.506750566234,8493107,4590336,-55945957,6909194,10695228,63299824,-15448475,-15569044,-7277207,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.0124804837414,-0.00285439128843,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",97800,100300,94000,97500,40533295,-0.0210843373494,-0.0947075208914,0.031746031746,52.2919385247,100795.767445,96381.6857134,4414.08173166,5493.15114095,-1079.06940929,99625,86180,4916.42434017,0.0287437218076,0.181189293377,-0.287915152136,,,,,"2025-11-10T06:50:04.000+09:00",-59015,2438895,0,0.0389743589744,0,0.109743589744,0,-0.0180722891566,0.0632530120482,-0.0213299874529,0.13135298213,0.0452726331452,0.0563400117021,-0.0110673785568,0.0504248650273,29.0052419501,"validation",83673.3333333,0.165245797148,0.978670012547,1.16524579715,55885599.8,44994996,0.900840062304,444800600,0.0556776780245,108650.491676,90599.5083236,0.382277881571,11552700,6483343,-44550750,-10312003,11068828,54924653,-478110,-17139909,-9721779,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.00303121362999,0.00269735208579,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",98000,101300,97700,101300,37426697,0.0389743589744,-0.0898472596586,0.0708245243129,57.3830857792,100873.341684,96746.0052901,4127.3363941,5219.98819158,-1092.65179748,99960,86780,4836.67974444,0.0298495207091,0.175023260203,-0.466251506689,,,,,"2025-11-11T06:50:04.000+09:00",77687,-1534683,0,0.0276406712734,-0.0108588351431,0.0809476801579,0,0.00512820512821,0.0369230769231,0.0134053621449,0.167319658908,0.0407436958944,0.0515299920196,-0.0107862961252,0.0477460981682,28.9637365215,"validation",84165,0.203588189865,1.01340536214,1.20358818987,53140214.6,44691888.05,0.83743826079,482227297,0.0492731241861,108707.662545,91212.3374551,0.576591889154,15612192,16040405,-18371082,-14813950,-1909369,27526820,-131623,-13986607,-8764068,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.00875502345576,0.0258130127306,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",103200,106000,102000,104100,45942879,0.0276406712734,-0.000959692898273,0.143956043956,60.710165491,101369.750656,97290.745639,4079.00501688,4991.79155664,-912.786539764,100615,87452,4826.91690555,0.0286449412858,0.15674095743,0.12350246963,,,,,"2025-11-12T06:50:04.000+09:00",159744,1296505,0,-0.00192122958694,-0.0576368876081,0.0413064361191,0,0.0187561697927,0.0394866732478,0.0346369825573,0.190367287198,0.0391835256184,0.0479518881522,-0.00876836253375,0.0463680778631,29.1960166766,"validation",84716.6666667,0.228801888648,1.03463698256,1.22880188865,50733652.4,44058528.9,1.04276924689,528170176,0.16863377388,108500.245716,92729.7542841,0.720982333688,6634785,15561877,-12838131,-6073617,-14956507,24082381,-291294,-180821,-10993853,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,0.0195021869219,0.032233455649,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",104000,104300,101600,103900,29288027,-0.00192122958694,0.0358923230309,0.0879581151832,60.3477564841,101759.019786,97780.3200361,3978.69974963,4789.17319524,-810.473445609,101035,88116,4674.99426944,0.0269932813734,0.151270342481,-0.93964200828,,,,,"2025-11-13T06:50:04.000+09:00",425935,-3109640,0,-0.0125120307988,-0.0596727622714,0.0442733397498,0,-0.000960614793468,0.0259365994236,0.0283565101203,0.179127513732,0.0382935490821,0.0460940634768,-0.0078005143947,0.0449951325259,28.7438735327,"validation",85258.3333333,0.218649203401,1.02835651012,1.2186492034,40233403.2,43809771.6,0.668527269839,498882149,0.0970604466698,108676.799526,93393.2004737,0.687455846633,1703289,12393791,-17593912,-3531887,-10956387,28003215,1082746,-1099328,-10467077,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.0126362371727,-0.0270719188561,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",102500,104200,102300,102600,27930989,-0.0125120307988,0.0301204819277,0.050153531218,57.9271843721,101888.401357,98137.3333668,3751.06799039,4581.55215427,-830.484163876,101280,88772,4476.78039305,0.0268904315738,0.148331053325,-0.953274034439,,,,,"2025-11-14T06:50:04.000+09:00",-387218,2058256,0,-0.0497076023392,-0.0116959064327,0.0497076023392,0,-0.0134744947064,0.0182868142445,0.0130331753555,0.155769837336,0.0365601168654,0.0446545044276,-0.00809438756214,0.0436333371642,28.683840559,"validation",85771.6666667,0.196199211084,1.01303317536,1.19619921108,36224377.4,43028773.35,0.649123524224,470951160,0.0157591954687,108791.48454,93768.5154596,0.587865454086,-6542540,1004758,-22031359,6232926,-2585637,27791706,-179646,1282222,-5882680,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.017388680945,-0.0255951738419,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",100400,100900,97000,97500,36940812,-0.0497076023392,0,0.01246105919,49.5332556517,101213.262687,98090.1234878,3123.13919908,4289.86956323,-1166.73036415,101340,89326,4557.01036498,0.0290378945879,0.145435826696,-0.367452443355,,,,,"2025-11-17T06:50:04.000+09:00",-172827,-5287488,0,0.0276923076923,-0.0317948717949,0.112820512821,0,-0.0214424951267,0.0380116959064,-0.0378922439313,0.0915075118107,0.0320321969136,0.043998662187,-0.0119664652734,0.0467385678459,28.9124351711,"validation",86201.6666667,0.131068618163,0.962107756069,1.13106861816,35505880.8,42780476.1,0.86349698198,434010348,0.0216546468028,108709.233339,93970.7666613,0.23945729335,-3020732,988445,-15297046,-975983,-5620487,21265311,3302293,3599582,-6188678,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,-0.0115694793218,-0.0274181111755,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",99000,101000,98600,100200,26710103,0.0276923076923,-0.0108588351431,0.0214067278287,53.38442138,101057.37612,98246.4106368,2810.96548282,3994.08874715,-1183.12326433,101445,89974,4481.50962462,0.0293756699565,0.142743298442,-0.992771541174,,,,,"2025-11-18T06:50:04.000+09:00",-224404,5407260,0,-0.0209580838323,-0.0319361277445,0.0538922155689,0,0.0153846153846,0.0246153846154,-0.0122726600621,0.113655055905,0.0280535477327,0.0398611651412,-0.0118076174085,0.0447256449563,28.6154759089,"validation",86701.6666667,0.155687126353,0.987727339938,1.15568712635,33362562,42626189.6,0.626612494587,460720451,0.0181135026904,108685.296955,94204.7030448,0.414022863448,1718166,-1500235,-4585444,-400856,3456707,17134115,-1592544,-2560249,-12908465,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,0.0083283180324,0.0223799121026,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",98600,100900,97500,98100,26900751,-0.0209580838323,-0.0576368876081,0.00204290091931,50.1771679463,100602.395178,98235.5654045,2366.82977369,3668.63695246,-1301.80717877,101455,90560,4404.25893715,0.0297761523608,0.142353000043,-0.933094066845,,,,,"2025-11-19T06:50:04.000+09:00",-578910,254400,0,-0.00407747196738,0.00611620795107,0.0540265035678,1,-0.0159680638723,0.0339321357285,-0.0330688482578,0.0832597173145,0.0241267051345,0.0373969108304,-0.0132702056959,0.0448956058833,28.601407408,"validation",87168.3333333,0.125408691994,0.966931151742,1.12540869199,29554136.4,42153350.3,0.63816400852,433819700,0.0295338067114,108676.21181,94233.7881903,0.267698269457,15488004,9857977,8541564,-9440168,-5952188,6822520,-6415709,-4842193,-16204049,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0122093674118,0.00559647098836,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",97700,97900,94600,97700,29310533,-0.00407747196738,-0.0596727622714,-0.00610376398779,49.5663232274,100155.872843,98195.893893,1959.97895003,3326.90535197,-1366.92640194,101425,91116,4339.66901307,0.0297808337865,0.143517914479,-0.806626934636,,,,,"2025-11-20T06:50:04.000+09:00",528386,-2276608,0,0.0378710337769,0.0552712384852,0.106448311157,1,-0.00407747196738,0.0336391437309,-0.0367266453044,0.0722595372931,0.0200611970321,0.0340522553938,-0.0139910583617,0.0444183112903,28.6831143355,"validation",87610,0.115169501198,0.963273354696,1.1151695012,29558637.6,42350217.9,0.69209875305,404509167,-0.0351647966373,108703.152238,94146.847762,0.244097136322,8653324,7938480,3956590,-1282708,-3371308,11511144,-7579149,-5062313,-16141228,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.00202073676285,0.00432129894419,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",99400,102900,99100,101400,40559294,0.0378710337769,-0.0116959064327,0.051867219917,55.0209089213,100347.277021,98433.2350861,1914.04193491,3044.33266856,-1130.29073365,101675,91744,4401.12122642,0.0305113014668,0.135814213592,-0.155980943467,,,,,"2025-11-21T06:50:04.000+09:00",305162,3574672,0,-0.069033530572,0.0197238658777,0.0660749506903,1,0.0174002047083,0.0388945752303,-0.00270469633637,0.105249389606,0.0188761532043,0.0300230046209,-0.0111468514166,0.0434035623907,29.0451038809,"validation",88118.3333333,0.150725350381,0.997295303664,1.15072535038,32084298.6,43022723.25,0.942741205951,445068461,0.0440275999962,108579.455083,94770.5449165,0.480085321964,7517349,12559654,7531944,-2288904,-5065123,11352428,-5357155,-7737758,-19525954,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,0.0186981598053,0.0142057902383,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",97400,98100,93500,94400,40958515,-0.069033530572,-0.0317948717949,-0.0455005055612,45.0860008562,99432.3113255,98134.4769316,1297.8343939,2695.03301363,-1397.19861973,101450,92240,4651.04113882,0.0337868590717,0.148202649535,-0.171152586628,,,,,"2025-11-24T06:50:04.000+09:00",455854,-7368639,0,0.0275423728814,0.0752118644068,0.129237288136,1,-0.0394477317554,0.0453648915187,-0.0694923607689,0.0234171725932,0.0137482456981,0.0285490785342,-0.0148008328361,0.0492695035892,28.9833666353,"validation",88503.3333333,0.0666264924108,0.930507639231,1.06662649241,32887839.2,43608836.55,0.939225125922,404109946,-0.0370464125579,108967.579398,93932.4206023,0.0310990661301,-1604457,11274252,8909911,1997508,-2978697,9542660,-65108,-8209594,-18885317,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,-0.031181925643,-0.0376524959733,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",96700,99000,95700,97000,42828089,0.0275423728814,-0.0319361277445,-0.0462143559489,48.7850717288,99058.1095831,98050.4416033,1007.66797978,2357.56000686,-1349.89202708,101215,92778,4647.39534319,0.0337530488561,0.153366873044,-0.0432828482097,,,,,"2025-11-25T06:50:04.000+09:00",438097,-275845,0,0.0175257731959,0.0371134020619,0.141237113402,1,0.0243644067797,0.0349576271186,-0.0416440250951,0.0455064778288,0.0103883296884,0.0243047423387,-0.0139164126503,0.0479112921978,29.0551709878,"validation",88931.6666667,0.0907250885511,0.958355974905,1.09072508855,36111436.4,43498212.15,0.984594236938,446938035,-0.0396838229591,108976.514028,93453.4859724,0.228467926165,-5083142,1137172,-1931851,3832146,861694,16362975,1272128,-2197641,-15107449,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,0.0294109205527,0.0362350055569,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",98800,101500,97800,98700,28150998,0.0175257731959,0.00611620795107,-0.00804020100503,51.1042847457,99003.0158011,98098.5570401,904.458760972,2066.93975768,-1162.48099671,101175,93324,4636.86710439,0.0336806375793,0.154278863109,-0.965102125459,,,,,"2025-11-26T06:50:04.000+09:00",-19054,-1265557,0,0.0445795339412,0.0536980749747,0.12968591692,1,0.0185567010309,0.0381443298969,-0.0244625648629,0.0576057605761,0.00916371591663,0.0209416388823,-0.0117779229656,0.0469794032866,28.6529335903,"validation",89401.6666667,0.104006263865,0.975537435137,1.10400626387,36361485.8,43273768.45,0.650532620761,475089033,0.0303502143918,108979.581988,93370.4180125,0.341439297841,4200348,1271998,17845369,-6340115,-1965070,1481417,1991203,669154,-20265525,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.0144784988424,0.0180044990844,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",100100,103200,99300,103100,36637265,0.0445795339412,0.0552712384852,0.0137659783677,56.5842725481,99633.3210625,98469.0342964,1164.28676605,1886.40915936,-722.122393301,101245,93936,4627.09088265,0.0347513753236,0.155013259351,-0.430960507181,,,,,"2025-11-27T06:50:04.000+09:00",225129,2349602,0,0.00290979631426,0.015518913676,0.0795344325897,1,0.0141843971631,0.0395136778116,0.0183218924391,0.0975557826605,0.0112927911353,0.0182968880636,-0.00700409692824,0.0448796399869,28.9600311198,"validation",89941.6666667,0.146298526823,1.01832189244,1.14629852682,37826832.2,43369981.7,0.844760905214,511726298,0.032501314152,109092.158721,93397.8412785,0.61819564672,-2534625,86303,22143762,-2875170,-4571159,-5579358,5074437,4443992,-17494846,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,0.0178569110856,0.0197089102481,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",104300,105500,102700,103400,28679291,0.00290979631426,0.0197238658777,-0.00862895493768,56.9386367354,100212.81013,98834.2910152,1378.51911458,1784.8311504,-406.312035818,101200,94544,4496.58439103,0.0343082393913,0.153886467414,-0.849829731053,,,,,"2025-11-28T06:50:04.000+09:00",628377,1817155,0,-0.0183752417795,0.0145067698259,0.131528046422,1,0.011639185257,0.0271580989331,0.0217391304348,0.0936706718565,0.0133319063306,0.017261423118,-0.00392951678741,0.043487276509,28.7180460934,"validation",90501.6666667,0.142520395573,1.02173913043,1.14252039557,35450831.6,41857896.5,0.685158438384,540405589,-0.00244885215386,108986.655251,93413.3447489,0.641267330391,4391764,-1988413,16166335,-8441370,-5290772,-2246304,3794206,6953720,-15070860,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.00366451690481,-0.000213351453945,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",103500,103800,100500,101500,23409549,-0.0183752417795,0.0752118644068,-0.0575673166202,53.9360280713,100410.839341,99031.75094,1379.08840059,1703.68260044,-324.594199852,100890,95068,4411.11407738,0.0336918742777,0.142696111728,-1.16965781199,,,,,"2025-12-01T06:50:04.000+09:00",390870,-3788583,0,-0.00886699507389,0.0660098522167,0.170443349754,1,0.000967117988395,0.031914893617,0.00604618891862,0.0676568351075,0.0135870778383,0.0167850502506,-0.00319797241234,0.0434592519939,28.4964686515,"validation",91030,0.115017027354,1.00604618892,1.11501702735,31941038.4,39055089.55,0.599398164739,516996040,-0.134329884029,108088.305356,93691.6946439,0.542371083875,-13957817,-11081362,7664678,4097940,135362,2605006,9468557,10202819,-11547102,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,-0.00324573045368,-0.0554295335323,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",101500,102800,99900,100600,18061869,-0.00886699507389,0.0371134020619,-0.0961365678347,52.5231140731,100439.94098,99147.917537,1292.02344346,1621.35076904,-329.327325584,100355,95554,4303.17735757,0.0326901832484,0.107348019234,-1.39965613607,,,,,"2025-12-02T06:50:04.000+09:00",75113,-178112,0,0.0337972166998,0.0884691848907,0.196819085487,1,0,0.0285714285714,0.0024413332669,0.0528078364066,0.0128431753823,0.0161168068493,-0.00327363146703,0.0427751228387,28.2282211256,"validation",91576.6666667,0.0985331052306,1.00244133327,1.09853310523,26987794.4,37400501.85,0.482931193609,498934171,-0.232805438946,105741.455235,94968.5447649,0.522742229287,-11363703,-6194258,9483084,4877853,-3525452,-1116420,5974838,9146702,-9597795,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.00728292339847,-0.0195061088828,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",101000,104000,100800,104000,21321056,0.0337972166998,0.0536980749747,-0.00191938579655,57.0956695808,100987.642368,99507.3310528,1480.3113153,1593.14287829,-112.831562994,100345,96042,4238.66468917,0.030698505593,0.106802237234,-1.06394965083,,,,,"2025-12-03T06:50:04.000+09:00",-127360,3889959,0,0.00673076923077,0.0423076923077,0.243269230769,1,0.00397614314115,0.0318091451292,0.0364243360407,0.0828595822661,0.0142337626471,0.0153186815221,-0.00108491887494,0.040756391242,28.4273518651,"validation",92163.3333333,0.128431408008,1.03642433604,1.12843140801,25621806,35567770.15,0.599448768086,520255227,-0.133328654847,105703.535248,94986.4647524,0.841044691422,-6231617,-12420378,14271474,-903046,146297,-22727468,6709097,11671614,7317754,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,0.0147786036607,0.0272489394171,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",104300,105500,103900,104700,23745599,0.00673076923077,0.015518913676,0.0438683948156,57.9926962891,101558.774311,99891.973197,1666.80111443,1607.87452552,58.92658891,100565,96568,4050.18863995,0.029463025297,0.113050490253,-1.05825730628,,,,,"2025-12-04T06:50:04.000+09:00",265353,-1096749,0,0.00191021967526,0.03629417383,0.334288443171,1,0.00288461538462,0.0153846153846,0.0411176850793,0.0842100902991,0.0159197814177,0.01535696777,0.00056281364766,0.0386837501428,28.5417621629,"validation",92743.3333333,0.128922114797,1.04111768508,1.1289221148,23043472.8,32665586.45,0.726930129858,544000826,0.0163640304091,106249.461276,94880.5387239,0.863710807333,2587783,-5958954,14459620,-4609995,-1599463,-20498317,1786151,6914533,5196884,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.00362485652488,0.00286398480131,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",104000,105300,103200,104900,19390830,0.00191021967526,0.0145067698259,0.0532128514056,58.2612064816,102072.809033,100262.938145,1809.87088738,1648.27379789,161.597089483,100830,97054,3910.88945138,0.0293822968538,0.118356486473,-1.45703573303,,,,,"2025-12-05T06:50:04.000+09:00",283361,-258929,0,0.0314585319352,0.0266920877026,0.305052430887,1,-0.00668576886342,0.0200573065903,0.0403649707428,0.0808415933398,0.0172532973058,0.0157128102754,0.00154048703035,0.0372820729397,28.3410736263,"validation",93325,0.124028931155,1.04036497074,1.12402893115,21185780.6,31236322.05,0.620778271173,563391656,0.124947106249,106796.942266,94863.0577345,0.841045699698,-666516,-11252538,323461,-1862097,3053821,-9887711,2465794,7818290,8316474,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.00384020505792,0.00424925037236,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",104700,108400,104300,108200,30906604,0.0314585319352,0.0660098522167,0.109743589744,62.5183940675,103015.453797,100850.868653,2164.58514381,1751.53606708,413.049076738,101365,97620,3924.39734771,0.0294574546417,0.129540717868,0.019326102947,,,,,"2025-12-08T06:50:04.000+09:00",71469,1063226,0,0.0120147874307,0.00277264325323,0.307763401109,1,-0.00190657769304,0.0390848427073,0.0674295861491,0.108379430445,0.0200054079835,0.0161879488639,0.00381745911957,0.0362698460971,28.8382170861,"validation",93968.3333333,0.151451730193,1.06742958615,1.15145173019,22685191.6,30754987.5,1.00492981829,594298260,0.243046205107,107930.447433,94799.5525667,1.02052811856,-7682195,-6144756,-4963421,5078252,1126609,-7337213,2630465,4833522,10426329,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,0.0137001051223,0.0369326508601,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",111500,112000,108000,109500,25145683,0.0120147874307,0.0884691848907,0.0809476801579,64.0729918502,104013.07629,101491.545049,2521.53124053,1905.53510177,615.996138759,101775,98140,3929.79753716,0.0285034872622,0.146618827955,-0.642122816004,,,,,"2025-12-09T06:50:04.000+09:00",-89655,-733529,0,-0.0100456621005,-0.0356164383562,0.274885844749,0,0.0304990757856,0.0369685767098,0.0759027266028,0.11575300591,0.0230276825619,0.0174021470481,0.00562553551378,0.0358885619832,28.6438766179,"validation",94625,0.157199471598,1.0759027266,1.1571994716,24101954.4,30140936.8,0.834270121292,619443943,0.227625051787,109236.065608,94313.9343925,1.01768744616,-8694519,-3289770,-9847091,5118633,-1358683,-565734,3351198,4290893,8679705,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.00135090323163,0.00871656306492,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",107500,110600,107300,108400,20936599,-0.0100456621005,0.0423076923077,0.0413064361191,61.739548204,104687.98763,102003.282453,2684.7051768,2061.36911677,623.336060029,101990,98606,3884.81199879,0.0281423222582,0.155869391469,-1.11702304909,,,,,"2025-12-10T06:50:04.000+09:00",71380,-3252923,0,0.000922509225092,-0.0461254612546,0.288745387454,0,-0.0182648401826,0.0301369863014,0.0628492989509,0.0993245847109,0.0247666529225,0.0190163202654,0.0057503326571,0.0358377490663,28.4505927018,"validation",95241.6666667,0.138157319101,1.06284929895,1.1381573191,24025063,28890622.8,0.724684931333,598507344,0.121730099913,109938.559618,94041.4403821,0.903217709126,-9241564,-14262485,-15552888,4968055,8924922,1153961,4102906,5212099,12710674,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.00732594899409,-0.0138827373007,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",108400,109800,107400,108500,20201909,0.000922509225092,0.03629417383,0.0442733397498,61.8754792643,105274.451071,102484.52079,2789.93028156,2207.08134973,582.848931828,102220,99068,3778.75399888,0.0281271751663,0.164531118255,-1.1178189915,,,,,"2025-12-11T06:50:04.000+09:00",-4732,-1122992,0,-0.0073732718894,-0.0036866359447,0.271889400922,0,0,0.0221402214022,0.0614361181765,0.0952073323374,0.025713643148,0.020341763592,0.00537187955601,0.0348272257961,28.4157931148,"validation",95841.6666667,0.132075471698,1.06143611818,1.1320754717,23316325,28436316.9,0.710426356235,618709253,0.210693783624,110629.185454,93810.814546,0.873401207188,-6949532,-15682071,-13616242,4780393,10516997,975067,1853452,4900823,11197035,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.00298595723465,-0.0029965330254,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",108700,110500,107300,107700,33736537,-0.0073732718894,0.0266920877026,0.0497076023392,60.0378068339,105647.612445,102870.852583,2776.75986185,2321.01705215,455.742809693,102475,99508,3737.41442753,0.0280114722057,0.170627198457,0.672049840826,,,,,"2025-12-12T06:50:04.000+09:00",-779642,-1124084,0,0.00742804085422,0.00371402042711,0.282265552461,1,0.00184331797235,0.0294930875576,0.0509880458648,0.0823250391928,0.0257823571202,0.0215507618584,0.00423159526178,0.0347020838211,28.9211968551,"validation",96420,0.116988176727,1.05098804586,1.11698817673,26185466.4,28726594.3,1.17440085823,584972716,0.198459926731,111217.511081,93732.4889191,0.798827187729,-3733006,-6356260,-7037557,1602321,2105735,-5196339,1800011,3625110,10659362,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,-0.00147726221588,-0.00698824515143,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",107300,108900,106100,108500,20527897,0.00742804085422,0.00277264325323,0.112820512821,61.2763481933,106086.4413,103287.826466,2798.61483373,2416.53660847,382.078225264,103025,100020,3670.45625413,0.0252893693137,0.17093321677,-0.995883111233,,,,,"2025-12-15T06:50:04.000+09:00",902069,-945005,0,-0.0267281105991,-0.0175115207373,0.285714285714,0,-0.00371402042711,0.0259981429898,0.0531424411551,0.0847830433913,0.0257936851035,0.0222722268062,0.00352145829736,0.0338290898998,28.4318008003,"validation",96973.3333333,0.118864292589,1.05314244116,1.11886429259,24109725,27905948.55,0.735610078375,605500613,0.307264712204,111830.197329,94219.8026711,0.810895928593,5306535,-1273755,-7225621,-4253287,-406617,-2123343,-1579270,1002364,7829111,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.00632657523775,0.00453922804929,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",106200,106400,104600,105600,31033350,-0.0267281105991,-0.0356164383562,0.0538922155689,54.662647244,106011.604177,103459.09858,2552.50559708,2443.73040619,108.775190886,103295,100442,3686.85223598,0.0256992172034,0.169867837031,0.39163589169,,,,,"2025-12-16T06:50:04.000+09:00",-478816,-4985523,0,-0.0208333333333,0.0482954545455,0.373106060606,1,-0.021198156682,0.0165898617512,0.0223147296578,0.0513530196531,0.0241714545178,0.0231413864223,0.00103006809551,0.0349133734468,28.8179866409,"validation",97461.6666667,0.0835029156762,1.02231472966,1.08350291568,25287258.4,28122110.9,1.10352135764,574467263,0.202237329204,112068.249113,94521.7508869,0.631365242813,7382055,394503,-7952353,-2569934,2828430,-1194011,-5200182,-3650557,7589397,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,-0.00835348615461,-0.0283177152249,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",105800,105800,102700,103400,26066595,-0.0208333333333,-0.0461254612546,0.0540265035678,50.2331779183,105609.818919,103454.720907,2155.0980117,2386.00392729,-230.905915596,103560,100832,3644.93421912,0.0256934253207,0.163065928046,-0.27057838109,,,,,"2025-12-17T06:50:04.000+09:00",90669,-343702,0,0.0454545454545,0.07833655706,0.44584139265,1,0.00189393939394,0.0293560606061,-0.00154499806875,0.0254681053634,0.0208423405387,0.0230754731846,-0.00223313264599,0.0352508144983,28.6225254085,"validation",97858.3333333,0.0566294813932,0.998455001931,1.05662948139,26313257.6,28080403.1,0.928284216832,548400668,0.204023011336,112003.553754,95116.4462458,0.490525316433,1830846,4716150,-20694715,311256,-2551064,4555085,-2261960,-2739756,14813111,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.00152529952892,0.00336700112551,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",103500,108200,103300,108100,31651979,0.0454545454545,-0.0036866359447,0.106448311157,58.0533784023,105992.9237,103798.815655,2194.10804581,2347.624751,-153.516705186,104080,101266,3734.5817749,0.0272358715162,0.157836150599,0.461871596593,,,,,"2025-12-18T06:50:04.000+09:00",518836,3987808,0,0,0.0296022201665,0.370952821462,1,0.000967117988395,0.0473887814313,0.0386241352806,0.0674856319001,0.0202970217004,0.0217171577335,-0.00142013603318,0.0345474724783,28.8611232359,"validation",98353.3333333,0.099098488443,1.03862413528,1.09909848844,28603271.6,28197475.4,1.12251109544,580052647,0.311275171819,112293.793277,95866.2067228,0.74471032228,8447245,14123022,-7431700,-5932423,-11119433,-6773058,-2835472,-3686560,12572788,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,0.031131430177,0.0509560681974,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",104400,109300,104400,108100,32006672,0,0.00371402042711,0.0660749506903,58.0533784023,106317.089285,104117.421902,2199.66738255,2318.03327731,-118.365894753,104415,101642,3817.82593384,0.0262128802591,0.158892231506,0.606234842731,,,,,"2025-12-19T06:50:04.000+09:00",-217508,-1034824,0,-0.0138760407031,0.0823311748381,0.31822386679,1,-0.0342275670675,0.04532839963,0.0352918641958,0.0635367269436,0.0203484494223,0.0214434160713,-0.00109496664896,0.0353175387034,28.8722669427,"validation",98811.6666667,0.0940003710763,1.0352918642,1.09400037108,28257298.6,27769844.3,1.15256937181,580052647,0.243040948559,112710.366176,96119.6338236,0.722111955136,9112909,13240418,-6356793,-10303823,-9077714,-9208930,1072855,-4377713,14019407,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.015259798689,0.0106907262889,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",108900,109800,106200,106600,35835103,-0.0138760407031,-0.0175115207373,0.129237288136,54.8624577484,106360.61401,104301.316576,2059.29743405,2266.28610866,-206.988674606,105025,101884,3802.26693856,0.0207670211676,0.132235681212,1.26412856219,,,,,"2025-12-22T06:50:04.000+09:00",765903,-7035813,0,0.0384615384615,0.114446529081,0.404315196998,1,0.00740055504163,0.0333024976873,0.0149964294216,0.046287935299,0.0193179871862,0.0212597195934,-0.00194173240719,0.0356685453899,28.9712772924,"validation",99256.6666667,0.0739832756826,1.01499642942,1.07398327568,31318739.8,27513673.7,1.30244704472,544217544,0.254614486469,111969.02621,98080.9737904,0.613406830019,6176949,5586564,-12913309,-6415132,-4712909,-3857555,173553,-986933,15051772,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.0203949879582,-0.0293420742313,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",108500,110700,108300,110700,38723282,0.0384615384615,0.0482954545455,0.141237113402,61.1484536894,107028.211855,104775.293126,2252.91872871,2263.61263267,-10.6939039583,105710,102206,3823.53358581,0.0214503572673,0.119514324736,1.85548340223,,,,,"2025-12-23T06:50:04.000+09:00",1071760,5686930,0,0.00722673893406,0.0876242095754,0.392050587173,1,0.0178236397749,0.0225140712946,0.0472046164034,0.0831066669276,0.020351569365,0.0204481719301,-9.66025651159e-05,0.0345395987878,29.0865306979,"validation",99710,0.110219636947,1.0472046164,1.11021963695,32856726.2,27308433.35,1.41799719902,582940826,0.249012437398,112026.929634,99393.0703661,0.894970364495,-2506147,4234820,-4854705,212242,-8337257,-10392962,2395509,3909131,13696169,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,0.0172256379007,0.0233075401878,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",111000,112500,110400,111500,30330158,0.00722673893406,0.07833655706,0.12968591692,62.2530630462,107716.179262,105273.419561,2442.75970055,2299.44204624,143.317654306,106350,102616,3700.42404397,0.0213111710934,0.111482253418,0.470931290902,,,,,"2025-12-24T06:50:04.000+09:00",270211,837192,0,-0.00179372197309,0.159641255605,0.360538116592,1,0.00271002710027,0.0189701897019,0.0484250117536,0.0865751929524,0.0219081587493,0.020622798621,0.00128536012831,0.0331876595871,28.8494329589,"validation",100150,0.113330004993,1.04842501175,1.11333000499,33709438.8,27417391.35,1.10623792077,613270984,0.251996897218,112278.068826,100421.931174,0.934374174085,635080,12044652,-9922061,-5598729,-14987699,-8467544,4606554,2490801,16634758,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,0.00445270235769,0.0175373487453,,,1,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",112000,112500,110900,111300,18266922,-0.00179372197309,0.0296022201665,0.0795344325897,61.780157819,108267.536298,105719.832927,2547.70337136,2349.09431127,198.609060092,106760,102932,3550.39375511,0.0194675001868,0.114348077789,-1.34699964905,,,,,"2025-12-26T06:50:04.000+09:00",342532,201056,0,0.0512129380054,0.25516621743,0.369272237197,1,0.00448430493274,0.0143497757848,0.0425252903709,0.0812963898496,0.0228904166339,0.0211059686547,0.00178444797927,0.0318993149606,28.3405869785,"validation",100581.666667,0.106563489039,1.04252529037,1.10656348904,31032427.4,26498874.2,0.689347096866,595004062,0.157134532153,112863.900392,100656.099608,0.871893355736,-8459187,-11319868,-18837871,-214060,1005454,-1196445,8541726,10390265,18519061,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.000319303004318,0.00294767608685,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",112000,117100,111600,117000,49719900,0.0512129380054,0.0823311748381,0.131528046422,69.0064329805,109610.992253,106555.400858,3055.59139411,2490.39372784,565.197666278,107440,103318,3711.07991546,0.022010048437,0.136945986741,2.79381564656,,,,,"2025-12-29T06:50:04.000+09:00",308472,8191827,0,0.0153846153846,0.170085470085,0.366666666667,1,0.0062893081761,0.0494159928122,0.0889798957558,0.132426101938,0.0261161657617,0.0212854164772,0.00483074928443,0.0317186317561,29.3918450271,"validation",101103.333333,0.157231874979,1.08897989576,1.15723187498,34575073,27550904.65,1.80465580465,644723962,0.18931932422,114796.738408,100083.261592,1.14974445672,-15606377,-20484466,-24852846,5953754,7920320,4002162,9714939,12551215,19616902,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,0.0460871293397,0.0463287596837,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",117300,120300,116000,118800,33785290,0.0153846153846,0.114446529081,0.170443349754,70.8789062248,111024.685752,107462.408202,3562.2775499,2704.77049225,857.507057652,108305,103768,3753.14563578,0.0213264153307,0.154370333059,0.715673578502,,,,,"2025-12-30T06:50:04.000+09:00",-247475,-3925010,0,0.013468013468,0.191077441077,0.382996632997,1,0.0025641025641,0.0367521367521,0.0969022667467,0.144861614371,0.0299855012618,0.0227674283859,0.00721807287586,0.0315921349813,29.0207327445,"validation",101701.666667,0.168122449648,1.09690226675,1.16812244965,34165110.4,28069691.7,1.20362169849,678509252,0.287700366869,116664.539461,99945.460539,1.12772596798,-22712467,-16844764,-18676711,13839352,5266785,1273868,9229622,11546870,16395823,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.00662193233821,0.00133609798163,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",119400,121200,118700,120400,27688959,0.013468013468,0.0876242095754,0.196819085487,72.470993109,112467.04179,108420.748335,4046.29345486,2973.07508477,1073.21837009,109295,104214,3663.63523323,0.0209895567851,0.167059747847,-0.112665603739,,,,,"2026-01-02T06:50:04.000+09:00",-175856,-501724,0,0.0739202657807,0.159468438538,0.33803986711,1,0.0050505050505,0.0210437710438,0.101605745917,0.155315024853,0.0336070884955,0.0246933146576,0.00891377383797,0.0304288640634,28.8351191115,"validation",102300,0.176930596285,1.10160574592,1.17693059629,31958245.8,28551046.2,0.969805407691,706198211,0.362971007346,118424.39757,100165.60243,1.10820004355,-23575025,-32388746,-31049193,16890245,17683457,10815947,6675500,14670256,19219723,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.0149820305653,0.0211026653515,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",120200,129600,120000,129300,42351732,0.0739202657807,0.159641255605,0.243269230769,79.2625476204,115056.727669,109967.35957,5089.36809887,3396.33368759,1693.03441128,110560,104842,4087.661288,0.0248104164315,0.222568025693,1.58927189004,,,,,"2026-01-05T06:50:04.000+09:00",-80421,1246392,0,0.0804331013148,0.0804331013148,0.243619489559,1,-0.00166112956811,0.0797342192691,0.169500723589,0.233284370767,0.0393609288389,0.0262670818839,0.013093846955,0.031613776396,29.3314104403,"validation",103056.666667,0.254649545557,1.16950072359,1.25464954556,34362560.6,29602580,1.43067705585,748549943,0.385599356543,122863.56046,98256.4395397,1.26156816803,-9404472,-30524018,-28025701,5985042,19504091,10890250,3210786,11155447,16118591,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,0.0512681183828,0.0522015714957,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",128500,139900,128200,139700,65314432,0.0804331013148,0.25516621743,0.334288443171,84.1754491072,118848.000335,112169.777379,6678.22295558,4052.71154119,2625.51141439,112310,105670,4631.39976743,0.0289877810426,0.309512375051,3.04397438822,,,,,"2026-01-06T06:50:04.000+09:00",-124481,-3166722,0,-0.0200429491768,-0.0121689334288,0.0823192555476,0,-0.0061871616396,0.0904872389791,0.243878550441,0.322040314186,0.0478040297464,0.0290101040887,0.0187939256578,0.0331524679129,29.8419761258,"validation",103945,0.343979989417,1.24387855044,1.34397998942,43772062.6,31681021.65,2.06162644379,813864375,0.42590727026,129690.667421,94929.332579,1.28794442516,-6542019,-14927596,-27806513,4614516,10095361,10498379,1534115,4539259,16143787,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,0.046116930321,0.0678163727807,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",138200,140200,132700,136900,70920371,-0.0200429491768,0.170085470085,0.305052430887,78.7650933677,121625.231053,114001.645722,7623.585331,4766.88629915,2856.69903185,113910,106480,4836.29978404,0.0298625390301,0.351943455553,2.69638295861,,,,,"2026-01-07T06:50:04.000+09:00",-54018,-8643382,0,0.0336011687363,0.00876552227904,0.223520818115,1,-0.0107372942019,0.0536864710093,0.201826002985,0.285687453043,0.0556872558875,0.034820206714,0.0208670491735,0.0353272445876,29.9040742817,"validation",104738.333333,0.307066817307,1.20182600298,1.30706681731,48012156.8,34257498.7,2.07021451336,742944004,0.262062839982,133954.939511,93865.060489,1.07346144615,7314636,-9467733,-23068041,-4375697,7354006,8302347,-3261568,1693749,13492361,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0352890950157,-0.0184450379497,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",139500,144400,137600,141500,71328191,0.0336011687363,0.191077441077,0.307763401109,80.9332987803,124682.887814,116038.560853,8644.32696039,5542.3744314,3101.95252899,115575,107332,5026.56408518,0.0299293412471,0.400795862625,2.22142173772,,,,,"2026-01-08T06:50:04.000+09:00",-466110,4147866,0,-0.0134275618375,-0.0141342756184,0.187985865724,0,0.0189919649379,0.0496712929145,0.224313216526,0.318339358253,0.0610906498968,0.0391687238968,0.021921926,0.0355234210967,29.942857189,"validation",105521.666667,0.34095683351,1.22431321653,1.34095683351,55520737,36278578.05,1.96612422079,814272195,0.303173314424,138735.990911,92414.0090886,1.05966949124,1686649,-6124902,-18656857,3296245,8960984,9108243,-5458646,-3532821,8029480,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,0.027948729658,0.0425763457816,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",141500,144500,137000,139600,61245266,-0.0134275618375,0.159468438538,0.274885844749,77.4171464594,126977.82815,117783.852642,9193.97550809,6272.69464674,2921.28086135,117080,108090,5203.23807909,0.0305191007235,0.430607188958,1.4078639707,,,,,"2026-01-09T06:50:04.000+09:00",-473235,-1464285,0,0.000716332378224,0.0386819484241,0.154011461318,1,0,0.0530035335689,0.192347113085,0.291516328985,0.0658594234104,0.0449333427417,0.0209260806687,0.0372724790766,29.7769335839,"validation",106271.666667,0.313614478616,1.19234711309,1.31361447862,62231998.4,38083557.2,1.60818133869,753026929,0.175381445198,142287.744842,91872.2551584,0.946688113941,12303590,20951019,-6808404,-8456600,-15251484,-3076854,-5008889,-7145130,7783700,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.013715406867,-0.00991264189952,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",138000,140700,135200,139700,42818739,0.000716332378224,0.0804331013148,0.288745387454,77.4726195311,128935.085358,119407.270965,9527.81439295,6923.71859598,2604.09579697,118645,108894,5224.43535916,0.0302071313938,0.450084671746,0.227620327207,,,,,"2026-01-12T06:50:04.000+09:00",270220,-4511400,0,-0.0121689334288,0.0701503221188,0.152469577666,1,-0.0114613180516,0.0393982808023,0.177462177083,0.282898965967,0.0682019641585,0.0495613356906,0.0186406284679,0.0373975329933,29.4197389371,"validation",107083.333333,0.304591439689,1.17746217708,1.30459143969,62325399.8,39177664.2,1.09293751617,795845668,0.251850548048,145345.14794,91944.8520603,0.894286204848,14473776,14410515,647299,-8576223,-7207259,-5241931,-6863470,-8380507,2525985,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.00674132154709,-0.00337239079615,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",141900,142700,136900,138000,38679061,-0.0121689334288,-0.0121689334288,0.271889400922,74.1385027119,130329.68761,120784.510153,9545.1774578,7448.01036834,2097.16708946,120120,109620,5265.54711922,0.0306054693892,0.458566487295,-0.0923918565074,,,,,"2026-01-13T06:50:04.000+09:00",-44046,-2679949,0,0.000724637681159,0.0739130434783,0.184782608696,1,0.0157480314961,0.0415175375805,0.148851148851,0.258894362343,0.0691679525927,0.0539710896257,0.0151968629671,0.0381561385451,29.3058179163,"validation",107791.666667,0.2802473908,1.14885114885,1.2802473908,56998325.6,40101521.8,0.964528508242,757166607,0.172633540805,147661.503227,92578.4967731,0.824601018555,20709938,21127055,9002613,-14736793,-10390325,-10408943,-8543201,-13610137,-2367173,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0205569220558,-0.0141627725713,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",139300,140700,136900,138100,31015302,0.000724637681159,0.00876552227904,0.282265552461,74.2088163561,131525.120286,122067.13903,9457.98125553,7850.00454578,1607.97670975,121640,110296,5160.86518213,0.0303919951909,0.460109849961,-0.578793263134,,,,,"2026-01-14T06:50:04.000+09:00",121374,-2836152,0,0.0101375814627,0.0318609703114,0.205648081101,1,0.00942028985507,0.0275362318841,0.135317329826,0.252085297744,0.0684864681791,0.0568429004039,0.0116435677752,0.0373704937157,29.085724593,"validation",108465,0.27322177661,1.13531732983,1.27322177661,49017311.8,39965460.05,0.776052670511,788181909,0.254231019417,149623.881075,93656.1189254,0.79409787649,12030379,25666762,8954981,-9070918,-19946705,-13750093,-6577835,-10461397,-594146,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0139462987289,0.00159849666348,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",138200,140300,136500,139500,26028355,0.0101375814627,-0.0141342756184,0.285714285714,75.2244160483,132752.024857,123358.462065,9393.56279215,8158.71619505,1234.8465971,123190,110932,5063.66052627,0.030373075509,0.459986547103,-0.93739556332,,,,,"2026-01-15T06:50:04.000+09:00",10230,-35102,0,0.0394265232975,0.0731182795699,0.195698924731,1,0.000724112961622,0.0275162925416,0.132397110155,0.25752713374,0.0673373676857,0.0584854207531,0.00885194693259,0.0362986417653,28.9205169589,"validation",109185,0.277648028575,1.13239711016,1.27764802858,39957344.6,40240482.95,0.646820144588,814210264,0.2593279649,151522.871369,94857.1286312,0.787828222345,15638384,28362250,10979148,-18176338,-28679842,-19164982,-2938909,-5860770,1166346,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,0.00364656574448,0.0173031697786,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",138900,145100,138300,145000,38180191,0.0394265232975,0.0386819484241,0.373106060606,78.7625410775,134636.328725,124961.538949,9674.7897762,8461.93091128,1212.85886492,125160,111606,5187.68477439,0.0294442817191,0.45771891967,-0.160921630014,,,,,"2026-01-16T06:50:04.000+09:00",384775,30139,0,0.0310344827586,0.0627586206897,0.240689655172,1,-0.00430107526882,0.0487455197133,0.158517098114,0.299213303944,0.0667226881117,0.0583581442157,0.00836454389598,0.0357771363751,29.3423164003,"validation",109966.666667,0.318581388299,1.15851709811,1.3185813883,35344329.6,40597825,0.940449174309,852390455,0.342288277759,153804.049993,96515.950007,0.846319741881,10049966,18873431,11670524,-18124172,-20057897,-25963181,2820442,-5780806,5653451,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,0.0236635709992,0.0298954358195,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",144500,149500,143800,149500,43991946,0.0310344827586,0.0701503221188,0.44584139265,81.1361740427,136923.047383,126779.202731,10143.8446523,8798.31365949,1345.53099281,127465,112512,5224.27871908,0.028312996946,0.450135717386,0.170381659959,,,,,"2026-01-19T06:50:04.000+09:00",69348,1297994,0,-0.00869565217391,0.0147157190635,0.220066889632,1,-0.00344827586207,0.0393103448276,0.172870984192,0.328747155859,0.0678518036943,0.0588515963845,0.00900020730977,0.0349450081544,29.5145688015,"validation",110826.666667,0.3489533205,1.17287098419,1.3489533205,35578971,41494092.55,1.06019780881,896382401,0.419314788702,156153.274608,98776.7253917,0.884041917837,2974554,14167540,10098689,-10707024,-22077506,-24768373,2778974,-818953,4446788,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,0.0220319710599,0.0274283597089,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",149200,150600,146600,148200,37121154,-0.00869565217391,0.0739130434783,0.370952821462,78.4097305788,138657.96317,128365.928454,10292.0347159,9097.05787076,1194.97684511,129470,113470,5136.83023914,0.0282422838911,0.441791575123,-0.319898756926,,,,,"2026-01-20T06:50:04.000+09:00",-27986,-1037577,0,-0.0384615384615,0.0283400809717,0.274628879892,1,-0.00200668896321,0.0267558528428,0.144666718159,0.306072089539,0.0694469279074,0.0613836563479,0.00806327155947,0.0346614725988,29.3360155456,"validation",111658.333333,0.327263228599,1.14466671816,1.3272632286,35267389.6,41767551.3,0.888755812697,859261247,0.334241045153,158069.377616,100870.622384,0.827454678415,-7344444,307868,-4812541,-3596913,-17539962,-16829472,6330456,9012887,10332274,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0219002448602,-0.023120693291,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",148900,149300,138000,142500,44901592,-0.0384615384615,0.0318609703114,0.31822386679,67.672113787,139249.045759,129412.896717,9836.14904243,9244.8761051,591.272937335,131190,114328,5577.05665063,0.030504684415,0.41714452178,0.173321604453,,,,,"2026-01-21T06:50:04.000+09:00",-1451,-3442077,0,0.0505263157895,0.122105263158,0.335438596491,1,0.00472334682861,0.0762483130904,0.0862108392408,0.246413826884,0.0690256073153,0.0648763235445,0.00414928377077,0.0391372396536,29.4870810873,"validation",112426.666667,0.26749288425,1.08621083924,1.26749288425,38044647.6,42412297.3,1.05869275796,814359655,0.27622532015,158552.594906,103827.405094,0.706668995371,-13483637,-6640585,-10926022,1328221,-9658758,-14331137,7727673,8524702,12308269,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.0346060214634,-0.0467332555915,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",143500,149800,141000,149700,46442105,0.0505263157895,0.0731182795699,0.404315196998,72.7486578457,140856.884873,130915.645108,9941.23976504,9384.14883709,557.09092795,133345,115372,5807.26688987,0.030751858087,0.390463372859,0.244625803726,,,,,"2026-01-22T06:50:04.000+09:00",-41919,6653716,0,0.0293921175685,0.0975283901136,0.297261189045,1,0.00701754385965,0.0617543859649,0.12265176797,0.297541864577,0.0664077472614,0.0626863649772,0.00372138228423,0.0387926979951,29.5701056115,"validation",113273.333333,0.321582014007,1.12265176797,1.32158201401,42127397.6,42942647.4,1.08149142663,860801760,0.368612830331,159378.169227,107311.830773,0.814118497395,-9692027,-11162871,-5770287,568264,-3332904,-17784977,4737898,6857854,9011133,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,0.04557722916,0.0762132992076,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",152100,160000,150800,154100,47807146,0.0293921175685,0.0627586206897,0.392050587173,75.3011927805,142894.287201,132633.00473,10261.2824706,9559.57556379,701.706906817,135515,116428,6128.17639774,0.0305065454931,0.374088326694,0.308232330915,,,,,"2026-01-23T06:50:04.000+09:00",-210744,-798848,0,-0.015574302401,0.0454250486697,0.304347826087,1,0.0160320641283,0.061456245825,0.137143489651,0.323564778232,0.0665884650915,0.0620348836067,0.00455358148486,0.0397675301605,29.6280427055,"validation",114146.666667,0.350017521318,1.13714348965,1.35001752132,44052788.6,43396840.6,1.10162733828,908608906,0.375220955601,160862.289796,110167.710204,0.866607241832,284502,-9457596,-2021892,-3057043,-2472833,-20098757,-1665366,4527079,6271399,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,0.0207158227944,0.00935616638639,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",153600,156000,150100,151700,35909854,-0.015574302401,0.0147157190635,0.360538116592,71.3741297424,144249.012247,134045.37475,10203.6374967,9688.38795037,515.249546307,137525,117380,6111.87808361,0.0312718098337,0.345180122502,-0.550628917526,,,,,"2026-01-26T06:50:04.000+09:00",65792,-864597,0,0.00461437046803,0.0599868160844,0.354647330257,1,-0.00324464633355,0.0382868267359,0.103072168697,0.292383711024,0.0672619479016,0.06386544463,0.00339650327163,0.040289242476,29.3261824658,"validation",115016.666667,0.318939284162,1.1030721687,1.31893928416,42436370.2,43675825.4,0.82219062081,872699052,0.296992747846,161260.448174,113789.551826,0.798604009841,-4986071,-14601210,-16547173,3150501,4198767,-5581907,-2376332,3369396,5325383,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.023154266581,-0.0398748125263,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",152100,156600,151500,152400,30611858,0.00461437046803,0.0283400809717,0.369272237197,71.8354894961,145503.010363,135404.97662,10098.0337422,9770.31710873,327.716633471,139580,118350,6039.60107764,0.0311204146778,0.30503053693,-1.034825138,,,,,"2026-01-27T06:50:04.000+09:00",-341643,7826,0,0.0492125984252,-0.00787401574803,0.463254593176,0,0.00263678312459,0.0336189848385,0.0918469694799,0.287705956907,0.0662600639252,0.0641096923145,0.0021503716107,0.039629928331,29.1711619304,"validation",115861.666667,0.315361710085,1.09184696948,1.31536171009,41134511,44293072.2,0.691120675978,903310910,0.348030552733,160868.081172,118291.918828,0.801107457648,-6444557,-10262984,-3755657,3824719,4088728,-13746198,-1493894,-966496,-1024487,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0127264811198,-0.0662960558195,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",152100,159900,149200,159900,41620504,0.0492125984252,0.122105263158,0.366666666667,76.2518001036,147717.931845,137219.422797,10498.5090486,9915.95549671,582.553551911,141725,119496,6372.48671495,0.0310111063446,0.287614145448,-0.172148701032,,,,,"2026-01-28T06:50:04.000+09:00",15650,3204896,0,0.0275171982489,0.0475297060663,0.360225140713,1,-0.00196850393701,0.0702099737533,0.128241312401,0.338120104439,0.065656717002,0.0620134802796,0.00364323672239,0.0398529500622,29.5264073872,"validation",116788.333333,0.369143607381,1.1282413124,1.36914360738,40478293.4,43888102.4,0.948332275127,944931414,0.342014618522,162106.057382,121343.942618,0.945879712213,-7497041,-3471000,6087444,5200698,1399644,-20851813,-1212743,-4413337,-4656283,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,0.0218850824087,0.0321327137943,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",160300,164800,160100,164300,45339804,0.0275171982489,0.0975283901136,0.382996632997,78.3924203194,150269.019254,139225.391478,11043.6277753,10141.4899524,902.137822886,144000,120832,6267.30909246,0.0311075233047,0.274810540797,0.067392936963,,,,,"2026-01-29T06:50:04.000+09:00",-110092,-3434044,0,-0.019476567255,0.0231284236153,0.132075471698,1,0.00250156347717,0.0293933708568,0.140972222222,0.359739141949,0.0672162372204,0.0617254409765,0.00549079624398,0.0381455209523,29.6391451842,"validation",117731.666667,0.395546369569,1.14097222222,1.39554636957,40257833.2,44465828.1,1.0196550011,990271218,0.350563544323,163786.358937,124213.641063,1.01297967616,3515324,-1393859,9680618,-877321,2753182,-20298580,-4946447,-6314949,-8850686,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,0.0106120781372,-0.0195273892681,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",163500,168200,157100,161100,52925690,-0.019476567255,0.0454250486697,0.33803986711,73.2230379727,151935.323984,140845.73285,11089.5911336,10331.1101887,758.480944896,146035,122050,6612.50130014,0.0320977768161,0.245763793823,0.576134431416,,,,,"2026-01-30T06:50:04.000+09:00",155885,-6543615,0,-0.00186219739292,0,0.127250155183,0,-0.00486914181376,0.0675593426659,0.103160201322,0.31995083982,0.068836692325,0.0641285548644,0.00470813746056,0.0410459422727,29.7741799814,"validation",118561.666667,0.358786566766,1.10316020132,1.35878656677,41281542,45727664.65,1.15741073604,937345528,0.252743409016,163980.057815,128089.942185,0.919753453985,693504,-9853982,20512872,2519853,9665624,-28116590,-3992304,-3293434,-11692291,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.0292313252136,-0.0467279611431,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",161500,166500,160100,160800,55580751,-0.00186219739292,0.0599868160844,0.243619489559,72.7387691724,153299.120294,142323.826713,10975.2935808,10459.9468671,515.346713706,147610,123304,6597.32263584,0.0292888785216,0.234558675501,0.726802867807,,,,,"2026-02-02T06:50:04.000+09:00",-36699,-3534367,0,-0.0597014925373,0.00124378109453,0.203358208955,1,0.00248292985723,0.0397268777157,0.0893570896281,0.304093946668,0.0682543133134,0.0650494208152,0.00320489249817,0.0410281258448,29.82126413,"validation",119505,0.345550395381,1.08935708963,1.34555039538,45215721.4,46389115.6,1.19814207021,881764777,0.143584149296,164921.603045,130298.396955,0.88095836548,1185755,2700826,16677671,2042396,291539,-24794459,-3347980,-5384985,-11215049,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.00245784019877,0.0109940989288,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",158000,159600,150400,151200,56198760,-0.0597014925373,-0.00787401574803,0.0823192555476,59.2376130672,152976.17871,142981.321031,9994.85767956,10366.9290296,-372.071350022,148185,124374,6868.94244757,0.0286875453684,0.229217778937,0.847735452081,,,,,"2026-02-03T06:50:04.000+09:00",-1236893,-3286435,0,0.107804232804,0.0813492063492,0.228835978836,1,-0.0174129353234,0.0572139303483,0.0203461888855,0.215688166337,0.0661035560817,0.0685643454337,-0.002460789352,0.0454295135421,29.7707639933,"validation",120353.333333,0.256300891819,1.02034618889,1.25630089182,50333101.8,45933332,1.22348537659,825566017,0.0127376367994,165168.318286,131201.681714,0.588763572267,9615762,14666460,25838399,-6906612,-7978149,-31819708,-2782389,-7603444,-13167190,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,-0.00712280347301,-0.0152624613569,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",153000,168300,153000,167500,53939218,0.107804232804,0.0475297060663,0.223520818115,69.5665788992,155210.612755,144797.519473,10413.093282,10376.1618801,36.9314019024,149715,125696,7599.73227274,0.0358773818951,0.242015196347,0.815510013361,,,,,"2026-02-04T06:50:04.000+09:00",8808,2889720,0,0.00358208955224,-0.00597014925373,0.0238805970149,0,0.0119047619048,0.10119047619,0.118792372174,0.332580193483,0.0621677210863,0.0619472351048,0.000220485981507,0.0453715359567,29.8321070082,"validation",121485,0.378771041692,1.11879237217,1.37877104169,52796844.6,45084274.35,1.19640869855,879505235,0.151451069102,167831.652561,131598.347439,0.990846748331,16547556,14190615,29745792,-14185954,-9721028,-37926847,-2916821,-4997512,-11347544,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,0.0394340182243,0.0659509242351,,,1,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",164900,169400,162100,168100,44925851,0.00358208955224,0.0231284236153,0.187985865724,69.8692393389,157193.595408,146523.629142,10669.9662664,10434.9227573,235.04350906,151045,127170,7578.32282469,0.0355168234746,0.256495237251,0.128506271653,,,,,"2026-02-05T06:50:04.000+09:00",28030,-3968047,0,-0.0416418798334,-0.00773349196907,0.128494943486,0,-0.0155223880597,0.0435820895522,0.112913370188,0.321852638201,0.0634739218702,0.0620756856473,0.00139823622284,0.0450822297721,29.6528382525,"validation",122661.666667,0.370436294958,1.11291337019,1.37043629496,52714054,43764157.35,1.02654440803,924431086,0.125855149134,170416.161555,131673.838445,0.940216244941,23081914,22267416,38072936,-19046091,-17877231,-47136795,-5168533,-5607071,-10924936,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.0121173703652,-0.000874666803009,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",165000,165000,158500,161100,57273532,-0.0416418798334,0,0.154011461318,62.1087493883,157794.58073,147603.360316,10191.2204135,10386.1822886,-194.96187503,152120,128452,7722.72833721,0.0369226947491,0.251059848296,1.57732249702,,,,,"2026-02-06T06:50:04.000+09:00",-464505,-7556161,0,-0.000620732464308,0.11669770329,0.174425822471,1,-0.0184414039262,0.0386674598453,0.0590323428872,0.254164979915,0.063260213616,0.0644704052673,-0.00121019165133,0.0479374819194,29.8531297244,"validation",123658.333333,0.302783206416,1.05903234289,1.30278320642,53583622.4,43565570.65,1.31465125202,867157554,0.130987180125,171215.612061,133024.387939,0.735132552209,3476693,17449649,17011502,-6170080,-16668082,-29533188,988065,-2623075,-7170236,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,-0.00300361206705,-0.00595462615117,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",152000,161600,111600,161000,55231941,-0.000620732464308,0.00124378109453,0.152469577666,62.0027993625,158287.722156,148595.703997,9692.01815944,10247.3494627,-555.331303299,153185,129698,10742.533456,0.0369367680097,0.242515276013,1.22039352326,,,,,"2026-02-09T06:50:04.000+09:00",-147824,-4045125,0,0.0155279503106,0.132919254658,0.170186335404,1,-0.056486654252,0.310366232154,0.0510167444593,0.241345279033,0.0601988705555,0.0636481333089,-0.00344926275341,0.0667238102856,29.8162116292,"validation",124606.666667,0.29206570007,1.05101674446,1.29206570007,53513860.4,44186230.75,1.24998082123,811925613,0.0181956513682,171759.851278,134610.148722,0.710365075958,3045215,16050075,18317231,-9345870,-21109294,-38696494,4085944,2436412,-398130,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0137937133552,0.0243158884612,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",165000,170000,163200,163500,40985391,0.0155279503106,0.0813492063492,0.184782608696,63.671286978,159089.611055,149699.725923,9389.88513233,10075.8565967,-685.971464323,154460,130906,10618.0667806,0.036680883218,0.229330203492,-0.368684756681,,,,,"2026-02-10T06:50:04.000+09:00",425567,54052,0,0.0183486238532,0.155351681957,0.125382262997,1,0.0248447204969,0.0422360248447,0.0585264793474,0.248987823324,0.057430490106,0.0616260342303,-0.0041955441243,0.0649423044682,29.5332945134,"validation",125600,0.301751592357,1.05852647935,1.30175159236,50471186.6,44301547.25,0.925145814179,852911004,0.108059879331,172171.171616,136748.828384,0.755206154515,15854379,28506033,33217377,-20574372,-31544991,-52974374,1976701,-847981,-405034,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0255202425079,-0.0277560046475,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",166700,168100,165300,166500,27936333,0.0183486238532,-0.00597014925373,0.205648081101,65.622104305,160229.670893,150944.190669,9285.48022355,9917.78132203,-632.301098485,155880,132168,10188.2048677,0.0366790272274,0.215107931999,-1.75379276035,,,,,"2026-02-11T06:50:04.000+09:00",81548,1344235,0,0.0018018018018,0.142942942943,0.147147147147,1,0.0195718654434,0.017125382263,0.068129330254,0.259760305066,0.0557686499913,0.0595662541864,-0.00379760419511,0.0611904196256,29.1681892461,"validation",126665,0.314490980144,1.06812933025,1.31449098014,45270609.6,44147598.8,0.632793940313,880847337,0.104949567495,172645.51222,139114.48778,0.81672160864,28870323,29772416,33851446,-31720160,-34202288,-52182430,-415205,-121459,-1007606,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0176596898323,0.0293015749419,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",165400,168600,162000,166800,31864251,0.0018018018018,-0.00773349196907,0.195698924731,65.8197677156,161240.490755,152118.695064,9121.79569133,9758.58419589,-636.788504565,157245,133474,9931.90451997,0.0367230488924,0.198603063816,-1.43787111821,,,,,"2026-02-12T06:50:04.000+09:00",64851,2066702,0,0.0785371702638,0.164268585132,0.167865707434,1,-0.00660660660661,0.0396396396396,0.0607650481732,0.249681585927,0.0546870245283,0.0585047014142,-0.00381767688588,0.0595437920861,29.3015460499,"validation",127820,0.304960100141,1.06076504817,1.30496010014,42658289.6,44439393.6,0.717027133332,912711588,0.110826584276,172859.669385,141630.330615,0.805962289834,19468582,12436743,22147429,-24290145,-26353348,-44810301,1314023,8918968,3854802,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.00815728671526,0.00209771284915,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",169500,180000,169500,179900,63654320,0.0785371702638,0.11669770329,0.240689655172,73.0945760939,164111.184485,154176.569504,9934.61498157,9793.79035303,140.824628539,158990,135060,10165.3399114,0.0392141093858,0.219437515286,1.87697844504,,,,,"2026-02-13T06:50:04.000+09:00",470031,10088683,0,0.0138966092273,0.117287381879,0.164535853252,1,0.0161870503597,0.0629496402878,0.131517705516,0.332000592329,0.0552229848892,0.0544401909562,0.000782793932956,0.0565055025648,30.0691341718,"validation",129148.333333,0.39297190569,1.13151770552,1.39297190569,43934447.2,45713100.05,1.39247436578,976365908,0.135601668739,176434.185278,141545.814722,1.09934011441,-7285441,17743899,15881970,-3813653,-29188564,-38663855,7949315,6113269,4723839,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,0.0472027201107,0.0685629131755,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",177000,184400,176300,182400,53024038,0.0138966092273,0.132919254658,0.220066889632,74.22215403,166924.848411,156267.193985,10657.6544257,9966.56316756,691.091258134,160635,136628,10017.815632,0.0389663864066,0.244320074982,0.708668624004,,,,,"2026-02-19T06:50:04.000+09:00",54214,-1510255,0,0.0356359649123,0.126644736842,0.0893640350877,1,-0.0161200667037,0.0450250138966,0.135493510132,0.335011857013,0.0584301229479,0.0546412454362,0.0037888775117,0.0549222348246,29.9002132725,"validation",130553.333333,0.397130163918,1.13549351013,1.39713016392,43492866.6,46164704.65,1.14858393229,1029389946,0.14405761502,180258.177622,141011.822378,1.05457379072,-15202124,11525077,15674768,6070696,-18785722,-35404710,6258858,2051455,2472278,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0166599656007,0.0315788266538,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",182100,190900,182100,188900,45422244,0.0356359649123,0.155351681957,0.274628879892,76.9293773224,170305.640963,158684.438875,11621.2020879,10297.4909516,1323.71113627,162670,138312,9930.82880116,0.0390587443169,0.274194115934,-0.122385574867,,,,,"2026-02-20T06:50:04.000+09:00",127264,-3605149,0,0.00741132874537,0.180518793012,0.0577024880889,1,-0.00164473684211,0.0482456140351,0.161246695764,0.365752790792,0.061520392207,0.054512921925,0.007007470282,0.0525718835424,29.7804855525,"validation",132073.333333,0.430266013831,1.16124669576,1.43026601383,44380237.2,46579759.15,0.975149825351,1074812190,0.231378335712,184971.578419,140368.421581,1.08807496731,-23829881,-27247517,5661992,19797069,14018093,-21416319,1784087,8726354,-691567,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,0.00472263807975,-0.0137546759094,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",189800,191200,188400,190300,37319303,0.00741132874537,0.142942942943,0.335438596491,77.4780123504,173381.696199,161026.332292,12355.3639077,10709.0655428,1646.29836486,165060,140020,9421.48388679,0.0372785173777,0.283084894986,-0.918703425263,,,,,"2026-02-23T06:50:04.000+09:00",234757,-6613235,0,0.0204939569101,0.142932212296,-0.026274303731,1,0.00476442562202,0.0148226574907,0.152914091845,0.359091558349,0.0649257168035,0.0562746481495,0.00865106865404,0.0495085858475,29.5913783107,"validation",133555,0.424881135113,1.15291409185,1.42488113511,46256831.2,46200644.7,0.807765849207,1112131493,0.322259396956,188422.996383,141697.003617,1.04017043846,-16183530,-27309954,13182077,12407822,14939418,-27584254,1260991,7789465,-1742843,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0157125428474,0.0131922731673,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",191500,197600,190500,194200,42086577,0.0204939569101,0.164268585132,0.297261189045,78.9777802115,176584.512169,163483.641011,13100.8711579,11187.4266659,1913.44449205,167285,141740,9269.94932344,0.0364222006712,0.30449810918,-0.401334622033,,,,,"2026-02-24T06:50:03.000+09:00",48062,-2386796,0,0.0350154479918,-0.0422245108136,-0.0180226570546,0,0.00630583289543,0.037309511298,0.160893086649,0.370114293777,0.06746071657,0.0576077583206,0.00985295824946,0.0477340335914,29.7318832465,"validation",135218.333333,0.43619578213,1.16089308665,1.43619578213,48301296.4,45982868.3,0.915266458052,1154218070,0.319049594825,192753.983097,141816.016903,1.02838780208,-7586728,-15530233,17780067,1738776,7243199,-34234198,3030601,3768033,764981,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.0140276048383,0.0222357246744,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",194700,201500,190700,201000,44767965,0.0350154479918,0.117287381879,0.304347826087,81.3142341242,180340.741066,166262.630566,14078.1105003,11765.5634327,2312.54706753,169630,143570,9379.23865748,0.036563337692,0.33746914741,-0.109555049901,,,,,"2026-02-25T06:50:03.000+09:00",263166,-295145,0,0.0223880597015,-0.0965174129353,-0.0462686567164,0,0.00257466529351,0.0556127703399,0.184931910629,0.400013930487,0.0700403507476,0.0585351414564,0.0115052092912,0.046662878893,29.8280635617,"validation",136951.666667,0.46767107617,1.18493191063,1.46767107617,44524025.4,45830909.25,0.976807262448,1198986035,0.316791804649,198252.445738,141007.554262,1.04799649701,15849410,-4112666,21226900,-24623651,-6791905,-42982927,5347600,6124639,6321399,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,0.013881664557,0.0237219471801,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",202000,206500,201000,205500,42710367,0.0223880597015,0.126644736842,0.354647330257,82.6856615597,184211.396286,169169.102376,15042.293911,12420.9095284,2621.38438257,172320,145512,9102.15018195,0.0359577767062,0.363952683513,-0.365617778806,,,,,"2026-02-26T06:50:03.000+09:00",206132,-1177799,0,0.0851581508516,-0.0583941605839,-0.123114355231,0,0.00497512437811,0.0273631840796,0.192548746518,0.41225465941,0.0731985105156,0.0604423821332,0.0127561283823,0.0442927016153,29.8031535485,"validation",138731.666667,0.481276805344,1.19254874652,1.48127680534,42461291.2,46170934.9,0.925048779985,1241696402,0.399599175108,203678.163212,140961.836788,1.0290488441,16517842,4410012,34685990,-25442832,-16574110,-56177587,5579241,7109848,6212730,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,0.00325457761547,0.0221734674268,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",207500,228500,205500,223000,60802133,0.0851581508516,0.180518793012,0.463254593176,86.7564358865,190178.873781,173156.576274,17022.2975072,13341.1871242,3681.11038308,175850,147802,10094.8537404,0.038858906632,0.420632102987,1.41571559271,,,,,"2026-02-27T06:50:03.000+09:00",143987,-6398256,0,-0.02466367713,-0.166816143498,-0.207174887892,0,0.00973236009732,0.111922141119,0.268126243958,0.50877525338,0.0763331726782,0.0598259512294,0.0165072214488,0.0452684024232,30.238062479,"validation",140730,0.584594613799,1.26812624396,1.5845946138,45537269,47680448.65,1.27520052184,1302498535,0.418607245005,212834.077655,138865.922345,1.13743647252,9418746,17718394,33643370,-20581647,-33135517,-58640564,8134445,10118391,10393320,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,0.048436398543,0.0655057157518,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",218000,223000,210000,217500,80456096,-0.02466367713,0.142932212296,0.360225140713,80.3616051799,194382.123968,176441.274327,17940.849641,14261.1196275,3679.73001347,178730,149998,10302.3641875,0.0394091975196,0.451877476162,2.66351903969,,,,,"2026-03-03T06:50:03.000+09:00",211041,-12752426,0,-0.144827586207,-0.211494252874,-0.186206896552,0,-0.0224215246637,0.0582959641256,0.216919375594,0.450019333591,0.082486665016,0.0655683661035,0.0169182989125,0.0473671916667,30.4931763318,"validation",142631.666667,0.52490681125,1.21691937559,1.52490681125,54164627.6,49622228.25,1.62137209145,1222042439,0.279220658536,219112.030657,138347.969343,0.980040247717,9585407,21656271,38309348,-18377103,-37576830,-66560728,5617817,10481465,13151959,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.0146530069035,-0.0285604915053,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",214000,215000,184600,186000,120994409,-0.144827586207,-0.0422245108136,0.132075471698,55.2453205883,193092.566435,177149.328081,15943.2383539,14597.5433728,1345.69498107,179815,151548,11916.4810312,0.0526299439832,0.444195571761,3.4973731501,,,,,"2026-03-04T06:50:03.000+09:00",-85427,-8535543,0,-0.0236559139785,0.0198924731183,-0.10376344086,1,-0.016091954023,0.139770114943,0.0343964630314,0.227333914007,0.0857163352358,0.0784814159827,0.00723491925309,0.0640671023185,30.7447568486,"validation",144040,0.291307970008,1.03439646303,1.29130797001,69946194,53404958.5,2.26560252827,1101048030,0.103713976297,219751.513368,139878.486632,0.577435402823,11968312,23965052,43138978,-20843074,-39155960,-76143340,5549190,9628437,16708367,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,-0.0724043663188,-0.0986497495564,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",190000,195900,171900,181600,184765871,-0.0236559139785,-0.0965174129353,0.127250155183,52.7646087417,191324.479291,177479.007482,13845.4718086,14447.12906,-601.657251323,180840,153068,12779.589529,0.0527453674603,0.431364399788,3.61261608281,,,,,"2026-03-05T06:50:03.000+09:00",-905786,-149540,0,0.0655286343612,0.0418502202643,0.0357929515419,1,0.0215053763441,0.129032258065,0.00420261004203,0.186400815324,0.0762415848493,0.0795546754403,-0.00331309059099,0.0703721890364,31.1441617645,"validation",145390,0.249054267831,1.00420261004,1.24905426783,97945775.2,59996967.55,3.07958682822,916282159,-0.0175536946784,219843.969029,141836.030971,0.50974259824,33709161,35578145,66659027,-39819467,-48331333,-100979884,2176079,6946870,16561703,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0969208905644,0.116328264627,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",183500,199700,183500,193500,104159421,0.0655286343612,-0.0583941605839,0.203358208955,58.2278081728,191659.174785,178665.747669,12993.4271158,14156.3886711,-1162.9615553,182475,154870,13159.6188484,0.0541771713327,0.419133632036,1.16492063799,,,,,"2026-03-06T06:50:03.000+09:00",-802475,-3178976,0,-0.0397932816537,-0.0263565891473,-0.0925064599483,0,0.0104625550661,0.0892070484581,0.0604192355117,0.249435010008,0.0671494941387,0.0731596313754,-0.00601013723668,0.0680083661415,30.6344659691,"validation",146881.666667,0.317387012221,1.06041923551,1.31738701222,110235586,62425901.05,1.66852891585,1020441580,0.111073128836,220715.704753,144234.295247,0.644152678033,38852310,43990739,75975903,-45453958,-57587956,-114057082,2373952,7276176,18873891,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0307423284662,-0.0754815451081,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",189000,190100,181000,185800,54624256,-0.0397932816537,-0.166816143498,0.228835978836,53.8849516452,190757.763279,179194.210804,11563.5524749,13637.8214319,-2074.26895702,184205,156424,13112.5032163,0.0530437005786,0.384937595581,-0.215480076624,,,,,"2026-03-09T06:50:03.000+09:00",4446,-4100790,0,-0.0769644779333,-0.00968783638321,0,0,-0.0232558139535,0.0470284237726,0.00865883119351,0.187797268961,0.0622365579917,0.0734005459197,-0.011163987928,0.0705732142968,29.9484146965,"validation",148233.333333,0.253429278165,1.00865883119,1.25342927817,109000010.6,62347175.85,0.876130398134,965817324,0.112476070558,219658.714897,148751.285103,0.52249411669,30041495,44587801,63564711,-39587251,-58161564,-108823979,4654166,6148158,24144922,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.0399669953664,-0.0740638453355,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",179800,181300,167300,171500,81720394,-0.0769644779333,-0.211494252874,0.0238805970149,46.890412733,187795.030467,178624.269263,9170.76120372,12744.4093862,-3573.64818252,184405,157692,13497.3244152,0.0515881186367,0.380879657375,0.499204695117,,,,,"2026-03-10T06:50:03.000+09:00",120222,-4348769,0,0.10612244898,0.113702623907,0.147521865889,1,-0.032292787944,0.0753498385361,-0.0699818334644,0.0875630976841,0.0534738262608,0.0743114249927,-0.0208375987319,0.0787016000885,30.2711526948,"validation",149343.333333,0.148360600853,0.930018166536,1.14836060085,109252870.2,63736234.65,1.28216538753,884096930,0.00360210720418,219523.056609,149286.943391,0.3162626118,15980621,41973359,66092092,-20288141,-50242371,-107082071,-165698,1163355,19312826,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,-0.0173390972171,-0.031592207068,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",184000,191500,180000,189700,67282041,0.10612244898,0.0198924731183,0.128494943486,54.9121926526,188088.102703,179444.693762,8643.40894054,11924.2092971,-3280.80035656,185485,159354,13961.8012427,0.0563140825244,0.370557133169,0.0678769581774,,,,,"2026-03-11T06:50:03.000+09:00",-21077,4957885,0,-0.00263574064312,0.0268845545598,0.0158144438587,1,0.0728862973761,0.067055393586,0.0227242095048,0.190431366643,0.0455635684794,0.0628582461629,-0.0172946776835,0.0735993739729,30.177603065,"validation",150701.666667,0.258778381128,1.0227242095,1.25877838113,98510396.6,64854044.15,1.03743786346,951378971,0.0207757938253,219851.394923,151118.605077,0.561324442227,13350168,45372595,66244157,-11803037,-48547919,-106814028,-4942238,-3215252,19100186,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,0.052671011682,0.0740071969565,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",1304,1341,1219,1308,2405214,-0.00984102952309,-0.0710227272727,0.0686274509804,46.9209639622,1372.77490777,1341.68563013,31.0892776423,66.9238104235,-35.8345327812,1443.35,1203.04,105.26273062,0.0623085888009,0.290014515508,-0.636358749535,,,,,"2025-10-14T06:51:36.000+09:00",0,141075,0,-0.0535168195719,0.34250764526,0.923547400612,1,-0.0128690386071,0.0923542770628,-0.0937748986732,0.0872456443676,0.0237685608886,0.0511649926785,-0.0273964317899,0.080476093746,21.8694039712,"validation",1163.1,0.124580861491,0.906225101327,1.12458086149,3434209.6,8916648.2,0.269744184816,268841189,0.240720425642,1652.64622548,1234.05377452,0.176654465006,186536,438222,7086389,1598436,1877323,-3845764,-1282029,-1341028,-1371886,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,-0.00262616218802,-0.0110045101919,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",1313,1331,1219,1238,4037918,-0.0535168195719,-0.108711303096,0.0180921052632,40.9360766959,1352.04030657,1334.00521308,18.0350934936,57.1460670375,-39.1109735439,1444.45,1209.74,105.743964147,0.0635734453911,0.283409724337,-0.475498963359,,,,,"2025-10-15T06:51:51.000+09:00",0,-443651,0,0.299676898223,0.399030694669,0.849757673667,1,0.00382262996942,0.085626911315,-0.14292637336,0.0233603914891,0.014567926893,0.0461599895295,-0.0315920626365,0.0854151568231,22.332492224,"validation",1167.73333333,0.0601735556063,0.85707362664,1.06017355561,3874184.4,8905785.9,0.453403893305,264803271,0.242233720216,1649.13558816,1239.76441184,-0.00431005391454,-364104,-272875,6229084,2338264,2208390,-2586719,-1491775,-1458752,-1832990,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.0471729270331,-0.038955348782,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",1341,1609,1281,1609,46343048,0.299676898223,0.205243445693,0.0523217789405,65.8200930298,1391.5725671,1354.3751973,37.1973698045,53.1563275909,-15.9589577864,1448.45,1224.96,124.690823851,0.0721337840421,0.295558569727,3.95627000993,,,,,"2025-10-16T06:51:51.000+09:00",0,1199666,0,0.0789310130516,0.0267246737104,0.402734617775,1,0.0831987075929,0.264943457189,0.110842624875,0.313512277952,0.0231183156025,0.0330368723374,-0.00991855673488,0.0774958507463,25.0349499965,"validation",1178.18333333,0.365661823995,1.11084262487,1.36566182399,12308096.8,8723045.6,5.31271417405,311146319,0.226359168637,1662.50090516,1234.39909484,0.875027612893,-980079,-284357,5319938,1918043,2328879,-1576156,-715434,-1579171,-1939523,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,0.272873110261,0.279911814964,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",1715,1859,1630,1736,59393578,0.0789310130516,0.314155942468,0.0966519267214,70.4150689739,1444.56140293,1382.6437012,61.9177017312,54.908602419,7.00909931224,1456.1,1241.8,133.64147929,0.0736662474479,0.332212965812,3.34273689994,,,,,"2025-10-17T06:51:51.000+09:00",0,-1978816,0,0.0149769585253,-0.0869815668203,0.277649769585,0,0.0658794282163,0.142324425109,0.192225808667,0.397970687711,0.0356668788774,0.0316293792736,0.00403749960383,0.0769824189458,25.3590355592,"validation",1190.95,0.457659851379,1.19222580867,1.45765985138,23434826.6,10846442.1,5.47585811572,370539897,0.377814016082,1697.96764976,1214.23235024,1.07862223468,59518,157221,4908446,103429,1795187,-1223772,-210165,-1471091,-1887384,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,0.0540245251699,0.0781330668956,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",1736,1811,1702,1762,15598655,0.0149769585253,0.333838001514,0.112373737374,71.2667013492,1493.39811017,1410.74416778,82.6539423948,60.4576704141,22.1962719807,1465,1257.88,131.881373626,0.0736707375824,0.37043256083,0.309374896277,,,,,"2025-10-20T06:51:51.000+09:00",0,848456,0,-0.00340522133939,0.0505107832009,0.188422247446,1,0,0.0627880184332,0.202730375427,0.400769548765,0.0469091614046,0.0343119582373,0.0125972031672,0.0748475446234,24.0369000571,"validation",1204.03333333,0.463414634146,1.20273037543,1.46341463415,25555682.6,11094214.05,1.40601713016,386138552,0.391709568647,1736.34185081,1193.65814919,1.04728011753,-902104,-1873097,3800694,543305,2377411,209756,294981,-354160,-2332536,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,0.0148382315587,0.021759870671,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",1762,1883,1732,1756,15029353,-0.00340522133939,0.34250764526,0.125641025641,70.7604863642,1533.79840091,1436.31867387,97.479727047,67.8620817407,29.6176453063,1474.8,1274.02,133.246989796,0.0735328990294,0.403141722427,0.243904702135,,,,,"2025-10-21T06:51:51.000+09:00",0,-1021800,0,-0.0136674259681,-0.0165148063781,0.148633257403,0,0,0.0856980703746,0.190669921345,0.378314312177,0.0555123730336,0.0386458324264,0.0168665406072,0.0758809736879,23.9963094878,"validation",1217.16666667,0.442694782966,1.19066992135,1.44269478297,28080510.4,11478810.35,1.30931277212,371109199,0.345080489983,1772.07670612,1177.52329388,0.972960030526,831682,360789,6463369,-1548466,-818023,-931190,712365,415223,-3680156,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.0209570833572,-0.0222874141402,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",1792,1821,1725,1732,7707348,-0.0136674259681,0.399030694669,0.116698903933,68.6596388605,1564.29095462,1458.22099432,106.069960298,75.5036574522,30.566302846,1483.85,1288.58,130.586490525,0.0736284857335,0.426470873087,-0.264641081365,,,,,"2025-10-22T06:51:51.000+09:00",0,-99735,0,-0.0461893764434,-0.00577367205543,0.0848729792148,0,0.0205011389522,0.0546697038724,0.167233884827,0.344115227615,0.0612413165694,0.0435933357114,0.0176479808579,0.0753963571159,23.3147168067,"validation",1229.11666667,0.409142066796,1.16723388483,1.4091420668,28814396.4,11553555.75,0.667097486417,363401851,0.336378530047,1800.25940252,1167.44059748,0.892134364572,-235391,285934,5462323,-45791,-588868,1045577,275404,296088,-4674671,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0160660481366,-0.00993356890518,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",1735,1749,1619,1652,6189762,-0.0461893764434,0.0267246737104,0.0555910543131,62.0468193142,1577.78465391,1472.57499474,105.209659167,81.4448577951,23.7648013716,1488.2,1299.68,130.544598344,0.0745635266501,0.434181369126,-0.370064051847,,,,,"2025-10-23T06:51:51.000+09:00",0,28347,0,-0.0405569007264,0.128934624697,0.186440677966,1,0.00173210161663,0.0750577367206,0.110065851364,0.27108211252,0.0636862343624,0.0493007613772,0.0143854729853,0.0790221539615,23.048149149,"validation",1240.38333333,0.331846337826,1.11006585136,1.33184633783,20783739.2,11566360.15,0.535152106603,357212089,0.28359797356,1811.27435677,1165.12564323,0.753502013653,1940457,1047439,6275858,-2035194,-1575826,-98790,200573,561847,-4257437,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0618385667861,-0.0538111529477,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",1652,1662,1572,1585,5421156,-0.0405569007264,-0.0869815668203,0.0637583892617,57.0877772752,1578.89470715,1480.90277291,97.9919342442,84.7542730849,13.2376611593,1492.95,1309.44,127.648555606,0.0743183236333,0.436481233645,-0.420473816395,,,,,"2025-10-24T06:51:51.000+09:00",0,452390,0,0.167823343849,0.167192429022,0.245425867508,1,0,0.0544794188862,0.061656451991,0.210441104594,0.0618245641919,0.0534727274984,0.00835183669356,0.0805353663127,22.8741593212,"validation",1250.81666667,0.267172114219,1.06165645199,1.26717211422,9989254.8,11535367,0.469959560021,351790933,0.287046736354,1818.77232888,1167.12767112,0.641257967671,371014,672285,6524182,-72182,-993634,71818,-259130,366258,-4668847,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,-0.030741467941,-0.0324581689969,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",1602,1917,1602,1851,37522428,0.167823343849,0.0505107832009,0.205078125,68.0169944768,1620.7570599,1508.31738232,112.439677576,90.2913539831,22.1483235926,1508.7,1324.8,142.245087348,0.0822286808025,0.478771076219,1.57370422012,,,,,"2025-10-27T06:51:51.000+09:00",0,609605,0,-0.0669908157753,0.121015667207,0.030794165316,1,0.0107255520505,0.198738170347,0.22688407238,0.397192028986,0.0607453687605,0.048779769845,0.0119655989155,0.0768476971086,24.9639307047,"validation",1266.16666667,0.461892852442,1.22688407238,1.46189285244,14374009.4,13030750.25,2.87952936555,389313361,0.36886384957,1869.86096135,1147.53903865,0.973888427372,1151652,2339690,6217512,-905090,-2037263,944005,-182070,-180963,-5251540,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,0.142851688225,0.155151761449,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",1878,1878,1713,1727,9999334,-0.0669908157753,-0.0165148063781,0.189393939394,60.3062690333,1637.10212761,1524.51609474,112.586032863,94.7502897591,17.8357431039,1522.45,1338.6,143.870438252,0.0827721182214,0.489012525118,-0.210341341561,,,,,"2025-10-28T06:51:51.000+09:00",0,-1497976,0,-0.002895193978,0.559351476549,0.0208453966416,1,0.0145867098865,0.0891410048622,0.134355808073,0.290153892126,0.0651916808703,0.0548640936648,0.0103275872055,0.0833065652876,23.5721701269,"validation",1280,0.34921875,1.13435580807,1.34921875,13368005.6,13256381.6,0.754303421682,379314027,0.345564988111,1894.69855943,1150.20144057,0.774749216372,573685,789442,4913301,449671,422311,2230911,-1009838,-1160356,-5217310,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0926758819541,-0.0892085083965,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",1726,1811,1687,1722,6459862,-0.002895193978,-0.00577367205543,0.172226004084,60.0108485717,1650.16333874,1539.14453217,111.018806574,98.003993122,13.0148134519,1535.1,1352.54,142.451121234,0.0828335150203,0.496659045571,-0.409406733364,,,,,"2025-10-29T06:51:51.000+09:00",0,-578805,0,0.0830429732869,0.427409988386,0.0551684088269,1,-0.000579038795599,0.0718008106543,0.121751025992,0.273160128351,0.064470851669,0.0569128879919,0.00755796367706,0.0827242283587,23.1323601984,"validation",1293.65,0.331117381054,1.12175102599,1.33111738105,13118508.4,12825167.9,0.503686349401,372854165,0.273192637891,1916.31065043,1153.88934957,0.745140055492,-950789,-43113,4266735,1015758,67915,2083331,-11226,79628,-4408509,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0051239411328,-0.00355986662672,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",1785,1965,1743,1865,27064103,0.0830429732869,0.128934624697,0.282668500688,65.2533836718,1683.21513278,1563.28197423,119.933158552,102.389826208,17.5433323438,1555.65,1369.58,149.633184003,0.0841226945529,0.520775849319,0.844155917011,,,,,"2025-10-30T06:51:51.000+09:00",0,376586,0,-0.00804289544236,0.554423592493,-0.0327077747989,1,0.0365853658537,0.128919860627,0.198855783756,0.361731333694,0.0643073236203,0.0549007111035,0.00940661251678,0.0802322702428,24.6447351273,"validation",1310.6,0.423012360751,1.19885578376,1.42301236075,17293376.6,13702068.8,1.97518370365,399918268,0.3892296067,1960.722475,1150.577525,0.881845248807,560572,959805,5131502,-561885,-563954,1636641,17489,-364047,-4783555,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,0.0654038790297,0.0849360320713,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",1872,1974,1827,1850,10968210,-0.00804289544236,0.167192429022,0.304654442877,64.3011191697,1708.87434312,1584.52034651,124.353996614,106.782660289,17.5713363245,1577.25,1387.3,149.445099431,0.0837993046843,0.531599999679,-0.173572663514,,,,,"2025-10-31T06:51:51.000+09:00",0,-1172512,0,0.121621621622,0.50972972973,0.181081081081,1,0.00375335120643,0.0788203753351,0.172927563798,0.333525553233,0.0672183765479,0.057720356913,0.00949801963486,0.0807811348276,23.7334525648,"validation",1326.53333333,0.394612523872,1.1729275638,1.39461252387,18402787.4,13715253.8,0.799708861385,388950058,0.387894086947,1996.48304975,1158.01695025,0.825296395602,712429,1130857,6023511,-1592890,-1098397,14434,899345,-1881,-4250569,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.009449361757,0.00385830133223,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",1853,2171,1800,2075,31276685,0.121621621622,0.121015667207,0.505805515239,71.1112981739,1765.20136726,1620.8521727,144.349194564,114.295967144,30.0532274198,1612.1,1409.88,165.270449472,0.0861321532591,0.57190888676,1.00536971149,,,,,"2025-11-03T06:51:51.000+09:00",0,1685150,0,0.297831325301,0.22843373494,0.0920481927711,1,0.00162162162162,0.200540540541,0.287140996216,0.471756461543,0.0695658768983,0.0550823938044,0.0144834830939,0.079648409384,24.8960999224,"validation",1345.15,0.542578894547,1.28714099622,1.54257889455,17153638.8,15105834.25,2.07050365325,420226743,0.467180678882,2073.08715817,1151.11284183,1.00207472355,882159,-312606,2812126,-1780907,-807902,-405965,881227,1142925,-1001060,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,0.116578667199,0.110890418066,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",2156,2693,2089,2693,50470607,0.297831325301,0.559351476549,0.912642045455,81.5322678744,1907.93961845,1700.27053027,207.669088177,132.970591351,74.698496826,1676.35,1444.54,197.60827451,0.104772713072,0.774424016576,1.88084918821,,,,,"2025-11-04T06:51:51.000+09:00",0,1697591,0,-0.0872632751578,-0.0657259561827,-0.170813219458,0,0.0390361445783,0.291084337349,0.606466430041,0.86426128733,0.0771144033333,0.0493763800039,0.0277380233294,0.0733784903489,25.635312778,"validation",1374.21666667,0.959661867973,1.60646643004,1.95966186797,25247893.4,17532654.75,2.87866314142,470697350,0.540932022859,2325.45285009,1027.24714991,1.28311934684,-83546,302574,1891027,-1495741,-2509366,-1027755,1511117,2156908,70747,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,0.269987137839,0.28213864855,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",2731,3004,2343,2458,48031450,-0.0872632751578,0.427409988386,0.769618430526,71.0383630138,1992.56429253,1756.39863914,236.165653393,153.609603759,82.5560496336,1729.8,1474.9,230.707683473,0.107769107555,0.830205496569,1.53890106646,,,,,"2025-11-05T06:51:51.000+09:00",0,-2027161,0,0.179414157852,-0.0683482506103,0.0117982099268,0,0.0141106572596,0.245451169699,0.420973522951,0.666553664655,0.0960804122834,0.062493736273,0.0335866760104,0.093859920046,25.4944698528,"validation",1398.45,0.757660266724,1.42097352295,1.75766026672,33562211,19842325.05,2.4206563434,422665900,0.361565697665,2447.84473398,1011.75526602,1.00707147169,-2949753,-868107,-898161,550833,-1563322,124115,1909138,1918483,835447,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,-0.0635462966625,-0.100406350987,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",2324,3105,2300,2899,87129290,0.179414157852,0.554423592493,1.17153558052,77.0166454305,2132.01593984,1841.03577698,290.980162854,181.083715578,109.896447276,1808,1514.76,271.728563225,0.110834989585,0.947305503174,2.73631178981,,,,,"2025-11-06T06:51:51.000+09:00",0,-1619108,0,-0.0365643325285,-0.22145567437,-0.176957571576,0,-0.0545158665582,0.327502034174,0.60342920354,0.913834534844,0.100372598432,0.0624641999234,0.0379083985083,0.0937318258796,26.2550247944,"validation",1428.48333333,1.02942514788,1.60342920354,2.02942514788,45575248.4,23990115.25,3.63188292728,509795190,0.48934499804,2664.36417487,951.63582513,1.13699535315,-3548277,-4421455,-2698568,1707508,1461491,1650590,1223446,2348882,967511,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.207877864927,0.206050029939,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",2952,3009,2731,2793,19581620,-0.0365643325285,0.50972972973,1.11430734292,73.1101872694,2233.70579525,1911.55164536,322.154149892,209.297802441,112.856347451,1881.6,1551.62,272.176522995,0.111630875623,0.984743213299,-0.229719815372,,,,,"2025-11-07T06:51:51.000+09:00",0,-554180,0,-0.0873612602936,-0.205871822413,-0.190118152524,0,0.0182821662642,0.0958951362539,0.484375,0.800054136967,0.115343412063,0.0749365565487,0.0404068555141,0.0974495248817,24.7249734951,"validation",1456.75,0.917281620045,1.484375,1.91728162004,47297930.4,24781199.8,0.790180465758,490213570,0.441800979709,2808.04641507,955.153584928,0.991879500623,-996687,-1406542,553821,1077613,161137,-135707,-178032,1079531,-27183,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.0420657534583,-0.0324396610053,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",2712,2918,2496,2549,16000204,-0.0873612602936,0.22843373494,0.929598788796,64.9442184357,2282.21259598,1958.770042,323.442553983,232.126752749,91.3158012335,1943,1581.48,282.878199924,0.114916964753,0.959799015616,-0.418862830873,,,,,"2025-11-10T06:51:51.000+09:00",0,526089,0,-0.0129462534327,-0.178501373087,-0.111023930953,0,-0.0290010741139,0.151092015754,0.311888831704,0.61178136935,0.126889978024,0.0910658112001,0.0358241668237,0.110976147479,24.4315684345,"validation",1481.18333333,0.720921335419,1.3118888317,1.72092133542,44242634.2,25331491.25,0.63163292844,474213366,0.400621820873,2875.44474367,1010.55525633,0.824952231279,1946715,196449,350436,-2239978,-2022393,-2490147,694418,1731674,2339476,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0693081365742,-0.0635795708584,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",2568,2597,2377,2516,7547707,-0.0129462534327,-0.0657259561827,0.923547400612,63.9046076149,2318.1798889,2000.04633518,318.133553723,249.328112944,68.8054407796,2003.4,1609.24,278.386899929,0.114985399454,0.914895091624,-0.818553679262,,,,,"2025-11-11T06:51:51.000+09:00",0,533803,0,-0.0898251192369,-0.198330683625,-0.22853736089,0,0.00745390349157,0.0863083562181,0.25586502945,0.563470955234,0.126444178745,0.0990970242225,0.0273471545229,0.110646621593,23.6671799844,"validation",1505.83333333,0.670835639181,1.25586502945,1.67083563918,35658054.2,25588615.9,0.294963472409,466665659,0.386547812459,2919.85041328,1086.94958672,0.77966597678,3694598,-643311,809494,-4278168,-1320936,-4226014,1061476,1899241,3311016,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.0431655889513,-0.0261075996765,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",2563,2578,2180,2290,12539229,-0.0898251192369,-0.0683482506103,0.849757673667,57.1565958073,2313.84452138,2021.52438443,292.320136954,257.926517746,34.3936192079,2056,1633.28,286.930692791,0.116708548112,0.830032094026,-0.620953816348,,,,,"2025-11-12T06:51:51.000+09:00",0,-201856,0,-0.0144104803493,-0.179475982533,-0.125327510917,0,0.018680445151,0.158187599364,0.113813229572,0.402086598746,0.127650714827,0.112631667138,0.0150190476891,0.12529724576,24.0806797046,"validation",1526.91666667,0.499754407029,1.11381322957,1.49975440703,28559610,26013681.45,0.482024392591,454126430,0.363891514863,2909.27299266,1202.72700734,0.637119070927,911902,2455113,1829827,-1865261,-2254957,-4339232,997174,167567,2461766,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.0979636035884,-0.0852323348614,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",2319,2429,2223,2257,6913135,-0.0144104803493,-0.22145567437,0.402734617775,56.2230233274,2305.0992104,2038.96702262,266.132187782,259.567651753,6.56453602855,2088.4,1654.9,281.14992902,0.100341435124,0.796649936346,-0.79471384993,,,,,"2025-11-13T06:51:51.000+09:00",0,-134414,0,-0.0172795746566,-0.131590607,-0.0784226849801,0,0.0126637554585,0.0899563318777,0.0807316606014,0.363828630129,0.117914128392,0.115005605562,0.00290852283055,0.124567979185,23.47072556,"validation",1547.65,0.458340063968,1.0807316606,1.45834006397,12516379,24042185.8,0.287541867346,447213295,0.282975468894,2920.26186353,1256.53813647,0.601338940629,594638,4339364,1925153,539282,-3190619,-3868908,-1034662,-526434,2020248,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.0251254879351,-0.0395611696185,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",2161,2300,2151,2218,5653659,-0.0172795746566,-0.205871822413,0.277649769585,55.078049424,2291.69933188,2052.22872465,239.47060723,255.548242848,-16.0776356182,2112.5,1676.76,271.710648376,0.0997859398476,0.773898916933,-0.773780227684,,,,,"2025-11-14T06:51:45.000+09:00",0,-200874,0,-0.0559062218215,-0.110009017133,0.0198376916141,0,-0.0425343376163,0.0660168365086,0.0499408284024,0.322789188673,0.107966910383,0.115215618958,-0.00724870857447,0.122502546608,23.2521746721,"validation",1568.55,0.414044818463,1.0499408284,1.41404481846,9730786.8,21355189.85,0.264744028956,441559636,0.166282153188,2929.93073101,1295.06926899,0.564531461809,977271,1330647,1727247,899207,-1499342,-3430236,-1693480,383793,1827701,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.0221562248028,-0.0303627176997,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",2175,2185,2060,2094,5381930,-0.0559062218215,-0.178501373087,0.188422247446,51.4877778332,2261.28405005,2055.32289319,205.961156858,245.63082565,-39.669668792,2129.1,1696.34,263.588459206,0.101040988578,0.753009808506,-0.752161135685,,,,,"2025-11-17T06:51:55.000+09:00",0,15154,0,-0.0367717287488,-0.0888252148997,0.0706781279847,0,-0.0193868349865,0.0563570784491,-0.0164858390869,0.234422344577,0.0983577635427,0.117302209002,-0.0189444454594,0.125877965237,23.1453889954,"validation",1587.68333333,0.318902803876,0.983514160913,1.31890280388,7607132,20844353.6,0.258196061307,436177706,0.120030476743,2930.71659164,1327.48340836,0.478106740575,568216,1076614,3300147,236835,221856,-4645702,-638771,-1165622,1528014,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,-0.0177680988041,-0.0336167306578,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",2108,2151,1890,2017,7625736,-0.0367717287488,-0.198330683625,0.148633257403,49.3370965168,2223.7018885,2052.48416036,171.217728141,230.748206149,-59.5304780073,2142.15,1715.1,263.403569263,0.101577435126,0.733119909288,-0.619958093665,,,,,"2025-11-18T06:51:57.000+09:00",0,1006871,0,-0.0684184432325,-0.125929598413,0.149727317799,0,0.00668576886342,0.124641833811,-0.0584226127956,0.176024721591,0.0848873218351,0.11440168872,-0.0295143668851,0.130591754716,23.4564059384,"validation",1605.3,0.256462966424,0.941577387204,1.25646296642,7622737.8,20474172.75,0.37245636701,428551970,0.140281054823,2927.37640684,1356.92359316,0.420309608216,722745,1367511,1816216,-511858,575691,-2832300,-200610,-1788520,1107273,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0561357184087,-0.0420841243385,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",2051,2060,1828,1879,6987041,-0.0684184432325,-0.179475982533,0.0848729792148,45.6562697073,2170.67082873,2039.63348182,131.037346917,210.806034302,-79.7686873853,2149.5,1730.82,261.160457173,0.102951432469,0.718659271478,-0.648326118057,,,,,"2025-11-19T06:51:57.000+09:00",0,164975,0,0.0431080361895,-0.0329962746142,0.246939861629,0,0.0168567178979,0.115022310362,-0.125843219353,0.0856125998082,0.0697378110255,0.112190545132,-0.0424527341061,0.138989067149,23.298062705,"validation",1620.95,0.159196767328,0.874156780647,1.15919676733,6512300.2,20438157.4,0.341862569274,421564929,0.142290415084,2921.87905202,1377.12094798,0.324891677673,468106,886851,2430744,-309421,56498,-3693866,-212749,-826130,1339548,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.0352509919884,-0.0418638884118,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",1886,2065,1807,1960,10321616,0.0431080361895,-0.131590607,0.186440677966,48.1036379827,2138.25993201,2033.73470539,104.52522662,189.549872766,-85.0246461462,2164.9,1747.72,260.934710232,0.102399662069,0.687184100467,-0.500521517301,,,,,"2025-11-20T06:51:57.000+09:00",0,-609561,0,0.00714285714286,-0.0795918367347,0.117346938776,0,0.00372538584353,0.137307078233,-0.0946464039909,0.121461103609,0.0533291972549,0.096709118758,-0.0433799215031,0.1331299542,23.7304506472,"validation",1638.51666667,0.196203883594,0.905353596009,1.19620388359,7193996.4,20644750.1,0.499963232783,431886545,0.180855800236,2908.74242955,1421.05757045,0.362269217337,398418,880394,1758108,800765,483339,-1809743,-1199362,-1330322,128079,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.0492062449197,0.051506807101,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",2022,2103,1936,1974,6178989,0.00714285714286,-0.110009017133,0.245425867508,48.5350469429,2112.98917324,2029.30991239,83.6792608411,168.375750381,-84.6964895397,2184.35,1762.62,254.225088073,0.101668510963,0.642112183047,-0.704148646263,,,,,"2025-11-21T06:51:57.000+09:00",0,-738732,0,-0.0334346504559,0.106889564336,0.128672745694,1,0.0316326530612,0.0852040816327,-0.0962986700849,0.119923749872,0.0423907096459,0.0852967327157,-0.0429060230698,0.128786772073,23.2244824439,"validation",1655.58333333,0.192328987769,0.903701329915,1.19232898777,7299062.4,20682641.75,0.298752406713,438065534,0.208567653114,2885.64887352,1483.05112648,0.35002827757,187945,578185,1633147,1593402,1269886,-1166716,-1757084,-1852124,-390681,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.0120300168287,-0.0165223863957,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",1864,1969,1855,1908,3875751,-0.0334346504559,-0.0888252148997,0.030794165316,46.5696259979,2081.45237735,2020.32399296,61.1283843954,146.926277184,-85.7978927884,2187.2,1775.12,244.56615321,0.0959175491231,0.636706662005,-0.73680336456,,,,,"2025-11-24T06:51:56.000+09:00",0,290440,0,-0.0759958071279,0.187631027254,0.122641509434,1,-0.0557244174265,0.0577507598784,-0.127651792246,0.0748569110821,0.0320379373141,0.0770053863646,-0.0449674490505,0.128179325582,22.7240608606,"validation",1669.78333333,0.142663219779,0.872348207754,1.14266321978,6997826.6,19000307.9,0.203983589129,434189783,0.118093933625,2883.50240557,1490.89759443,0.299512397367,791637,1110272,2070729,965788,785451,-1822988,-1874561,-2061920,-352943,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0044169544731,-0.00205361585719,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",1984,1984,1754,1763,5293613,-0.0759958071279,-0.125929598413,0.0208453966416,42.4979188117,2032.45970391,2001.26295644,31.1967474718,123.780371241,-92.5836237695,2189,1785.9,243.525713695,0.0962781818444,0.631983032099,-0.65218993674,,,,,"2025-11-25T06:51:57.000+09:00",0,-15622,0,0.0306296086217,0.266591038003,0.176971072036,1,0.0398322851153,0.120545073375,-0.19460941069,-0.0128226664427,0.017695262321,0.0702100801142,-0.0525148177933,0.138131431478,22.95678374,"validation",1680.36666667,0.0491757751284,0.80539058931,1.04917577513,6531402,18765021.85,0.282100017912,428896170,0.132113203481,2880.70542863,1497.29457137,0.192065449853,1432926,1590575,2617349,-743870,251327,-3003284,-903665,-2033377,234252,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.0741272594566,-0.0673031744524,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",1792,1868,1792,1817,4190617,0.0306296086217,-0.0329962746142,0.0551684088269,44.4459675465,1999.31205716,1987.61384856,11.6982086005,101.363938713,-89.6657301127,2193.75,1797.92,233.63101986,0.0964134838571,0.619959879107,-0.697617709946,,,,,"2025-11-26T06:51:56.000+09:00",0,50113,0,-0.00715465052284,0.368739680793,0.186571271326,1,0.0164492342598,0.0431083380601,-0.171737891738,0.0106122630595,0.00643819955996,0.0557864274701,-0.0493482279101,0.128580638338,22.753300605,"validation",1692.51666667,0.0735492511152,0.828262108262,1.07354925112,5972117.2,18651559.6,0.224679173746,433086787,0.16146805761,2873.7684924,1513.7315076,0.222985474503,1125538,1235617,3709474,-1051219,528088,-3233693,-317734,-1957109,-697189,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.0275823342682,0.0311083345102,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",1826,1850,1754,1804,3285093,-0.00715465052284,-0.0795918367347,-0.0327077747989,44.058990618,1969.26404836,1974.01282274,-4.748774374,80.1413960957,-84.8901704697,2190.7,1803.42,223.800232727,0.0948444367782,0.626654788711,-0.678554204758,,,,,"2025-11-27T06:51:56.000+09:00",0,-227738,0,0.211197339246,0.322616407982,0.216740576497,1,0.00495321959274,0.0528343423225,-0.176518920893,0.000321611161016,-0.00263235830044,0.0444242772149,-0.0470566355154,0.124057778673,22.5026672208,"validation",1702.98333333,0.059317472279,0.823481079107,1.05931747228,4564812.6,17462609.1,0.188121544793,429801694,0.0855640352162,2877.10632281,1504.29367719,0.218315531816,444682,1156536,1954839,-474223,-489537,-1735326,-71854,-934412,-442286,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0338772733785,-0.0320252742159,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",1804,2319,1763,2185,48183676,0.211197339246,0.106889564336,0.181081081081,56.1178648513,2002.45419477,1989.64150254,12.8126922343,66.6756553235,-53.8629630891,2207.45,1815.46,247.528787532,0.105115443388,0.605629025572,1.31981125098,,,,,"2025-11-28T06:51:57.000+09:00",0,-1062542,0,0.0370709382151,0.0352402745995,-0.0173913043478,1,0,0.308203991131,-0.0101701057782,0.20355171692,0.00586393237269,0.0305151740611,-0.0246512416884,0.113285486285,25.379901957,"validation",1720.65,0.269868944875,0.989829894222,1.26986894488,12965750,19323382.4,2.49354253839,477985370,0.230382316504,2875.89789625,1539.00210375,0.483207367301,-330613,1072017,1574307,307478,-1034597,-1102916,-26533,-302826,-691626,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,0.204623026027,0.208074191478,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",2185,2439,2142,2266,30142503,0.0370709382151,0.187631027254,0.0920481927711,58.1817568955,2042.99970327,2010.11250235,32.8872009191,59.9179644426,-27.0307635235,2217,1829.1,251.062445566,0.102340805875,0.600865274273,0.498037675836,,,,,"2025-12-01T06:51:56.000+09:00",0,329559,0,-0.0145631067961,0,-0.0229479258605,0,0,0.135926773455,0.022101939558,0.238860641846,0.0145133278548,0.0264421731874,-0.0119288453325,0.110795430523,24.9472182351,"validation",1739.83333333,0.302423603793,1.02210193956,1.30242360379,18219100.4,19266673.3,1.56448923645,508127873,0.228117040839,2883.05915653,1550.94084347,0.536783519541,152054,596034,2979369,-213380,-651080,-1666166,42658,-39890,-1535758,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0522004495409,1.66464622677e-05,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",2319,2338,2204,2233,6952717,-0.0145631067961,0.266591038003,-0.170813219458,57.005427267,2072.23051815,2026.62268736,45.6078307898,57.055937712,-11.4481069222,2194,1842.56,242.700842311,0.0780450677845,0.573826552631,-0.48831437629,,,,,"2025-12-02T06:51:56.000+09:00",0,-692940,0,0.113748320645,-0.130765785938,-0.0452306314375,0,0.0233892321271,0.0591350397176,0.017775752051,0.211900833623,0.0204244651992,0.0255512484156,-0.00512678321639,0.108688241071,23.4657443283,"validation",1759.06666667,0.269423178959,1.01777575205,1.26942317896,18550921.2,17090778.8,0.406811010859,501175156,0.0891644738858,2823.48772824,1564.51227176,0.530977569737,878375,601985,2916760,-1236663,-982330,-1476248,320048,289301,-1633355,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.0129790351207,-0.0252022206051,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",2262,2539,2247,2487,28022739,0.113748320645,0.368739680793,0.0117982099268,63.1766346546,2136.04120766,2060.72471052,75.3164971468,60.708049599,14.6084475478,2195.45,1861.28,247.222210717,0.079913669918,0.575774370701,0.605665117648,,,,,"2025-12-03T06:51:57.000+09:00",0,851581,0,-0.0406111781263,-0.194611982308,0.0788098110173,0,0.012987012987,0.130765785938,0.132797376392,0.336177254363,0.0302840760542,0.0244101526333,0.00587392342091,0.0994057944179,24.9673592895,"validation",1782.3,0.395387981821,1.13279737639,1.39538798182,23317345.6,16090343.25,1.74158739591,529197895,0.331043264102,2827.49192108,1563.40807892,0.73064134694,166161,112640,4690221,-997226,-980604,-2650975,745591,760499,-1855173,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,0.0947297076058,0.107200043362,,,1,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",2487,2492,2372,2386,9228960,-0.0406111781263,0.322616407982,-0.176957571576,59.5183322861,2174.49640649,2084.81917641,89.6772300801,66.5018856952,23.1753443849,2169.8,1877.7,238.134909952,0.0694047176212,0.509142050444,-0.267470716145,,,,,"2025-12-04T06:51:56.000+09:00",0,-985125,0,-0.0519698239732,-0.128248113998,0.343671416597,0,0,0.0482509047045,0.0996405198636,0.270703520264,0.0375847569489,0.0278717039795,0.00971305296935,0.0998050754199,23.8152305268,"validation",1803.48333333,0.322995314623,1.09964051986,1.32299531462,24506119,12195326.75,0.756762011317,519968935,0.0417116540153,2722.16821053,1617.43178947,0.695702790168,567608,718960,7095254,-1437844,-1614701,-4811518,764947,796911,-1994257,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.0509668038819,-0.0444779625557,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",2415,2415,2223,2262,8091162,-0.0519698239732,0.0352402745995,-0.190118152524,55.2856060518,2187.9584978,2097.94368186,90.0148159386,71.2044717439,18.8103441947,2143.25,1893.14,234.839559241,0.0698082403593,0.443929862966,-0.321165941074,,,,,"2025-12-05T06:51:56.000+09:00",0,159405,0,0.00176834659593,0,0.203359858532,0,0.012154233026,0.0804694048617,0.0554065088067,0.194840318202,0.0397943483371,0.0314785463059,0.00831580203125,0.103819433794,23.6302875696,"validation",1820.7,0.242379304663,1.05540650881,1.24237930466,16487616.2,11620803.85,0.696265258793,511877773,0.0932130138312,2618.9763394,1667.5236606,0.624809149888,-979459,-46861,2933988,471130,-818678,-2082731,451794,767628,-1003529,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.0500398385905,-0.0496307932761,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",2262,2372,2156,2266,7335941,0.00176834659593,0,-0.111023930953,55.395802639,2199.96488275,2110.39229802,89.5725847344,74.878094342,14.6944903924,2129.1,1907.74,233.493876438,0.0674155951344,0.415451271793,-0.350797954864,,,,,"2025-12-08T06:51:56.000+09:00",0,-416365,0,-0.143424536628,-0.0105913503972,0.215798764342,0,0,0.0954907161804,0.0642994692593,0.187792885823,0.0395289429543,0.0330441722604,0.00648477069391,0.103042310873,23.534067692,"validation",1837.08333333,0.233476978907,1.06429946926,1.23347697891,11926303.8,11187590.7,0.655721253728,519213714,0.201117243233,2571.36865139,1686.83134861,0.65477018275,737946,698532,3481452,-794326,-1561550,-1205323,86936,804777,-2462655,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.015990080217,0.0072424655209,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",1839,2084,1838,1941,21820546,-0.143424536628,-0.130765785938,-0.22853736089,45.5692584745,2160.12413156,2097.84472038,62.2794111729,72.3583577082,-10.0789465353,2100.35,1917.52,247.387170978,0.0739849183068,0.391956365689,0.887087369551,,,,,"2025-12-09T06:51:56.000+09:00",0,329133,0,0.0319422977846,0.194744976816,0.517259144771,1,-0.188437775816,0.108561341571,-0.075868307663,0.0122449831032,0.0320862499603,0.0372789065987,-0.00519265663848,0.127453462637,24.4693211442,"validation",1849.03333333,0.0497377007806,0.924131692337,1.04973770078,14899869.6,11901232.65,1.83346940957,497393168,0.129093808615,2511.97277634,1688.72722366,0.306436852915,120061,-39354,3520717,29759,-348279,-503591,-113301,363562,-3169034,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.156790227291,-0.146722760994,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",1941,2041,1889,2003,7436658,0.0319422977846,-0.194611982308,-0.125327510917,47.4831428245,2135.95118824,2090.81918554,45.1320026996,66.9130867065,-21.7810840068,2086,1928.2,240.573801623,0.0721745121522,0.387457621775,-0.375087884197,,,,,"2025-12-10T06:51:57.000+09:00",0,287330,0,0.0384423364953,0.169745381927,0.662506240639,1,0,0.0783101494075,-0.0397890699904,0.0387926563634,0.0225322030453,0.0334064337027,-0.0108742306574,0.1201067407,23.4243334481,"validation",1862.15,0.0756383749966,0.96021093001,1.075638375,10782653.4,11646104.1,0.638553282381,504829826,0.217683937756,2490.11829951,1681.88170049,0.397307298259,1325047,1112025,3347133,-1243974,-1065426,-1461444,-47846,-25809,-2048549,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.034662010891,0.0281052225844,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",2022,2156,1974,2080,7755333,0.0384423364953,-0.128248113998,-0.0784226849801,49.8419674461,2127.34331313,2090.01776439,37.3255487369,60.9955791125,-23.6700303757,2077.15,1940.72,236.38995865,0.0727166142917,0.381706388788,-0.350953008071,,,,,"2025-12-11T06:51:56.000+09:00",0,264801,0,0.0875,0.0528846153846,0.487980769231,1,0.00948577134299,0.0908637044433,0.00137207231062,0.0717671791912,0.0179449753543,0.0293247976503,-0.011379822296,0.113649018582,23.5040144665,"validation",1871.33333333,0.111506946918,1.00137207231,1.11150694692,10487928,11688214,0.663517368864,512585159,0.279648644352,2473.58071274,1680.71928726,0.503594575179,1367516,1498440,4254330,52979,-70727,-1691626,-452189,-412359,-1880182,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.0405057845048,0.0345232942448,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",2137,2295,2075,2262,12167396,0.0875,0,0.0198376916141,54.9881919511,2148.05972649,2102.75718925,45.3025372419,57.8569707384,-12.5544334965,2079.35,1957.6,235.219247317,0.0751272961716,0.384740555911,0.0138028989526,,,,,"2025-12-12T06:51:46.000+09:00",0,523535,0,-0.00884173297966,-0.0150309460654,0.396993810787,0,0.0274038461538,0.105769230769,0.0878399499844,0.155496526359,0.0200276468797,0.0255777943141,-0.00555014743434,0.103987288823,24.03827513,"validation",1882.65,0.201497888614,1.08783994998,1.20149788861,11303174.8,12013900.85,1.01277646219,524752555,0.346236081181,2479.35513747,1679.34486253,0.728309567668,1038974,1979079,3582420,174477,-644932,-1228321,-219842,-308074,-1695396,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.0933960096735,0.087885026738,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",2271,2281,2171,2242,6769617,-0.00884173297966,-0.0105913503972,0.0706781279847,54.3285329327,2162.51207626,2113.07147153,49.4406047346,56.1736975377,-6.73309280303,2086.75,1974.88,226.275015366,0.0739508083323,0.389354472756,-0.479435692683,,,,,"2025-12-15T06:51:45.000+09:00",0,129341,0,0.0343443354148,-0.0446030330062,0.347011596789,0,0.00397877984085,0.0486295313882,0.0743979873008,0.135258851171,0.0220520092483,0.0250551728535,-0.00300316360528,0.100925519789,23.4430786739,"validation",1893.61666667,0.183977749809,1.0743979873,1.18397774981,11189910,12083285.2,0.56024639723,517982938,0.338505756696,2492.99272301,1680.50727699,0.69108034582,322580,696659,3101497,877974,606874,-820305,-196887,-309632,-1606665,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.0225963490716,-0.0117305457846,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",2199,2377,2132,2319,8040038,0.0343443354148,0.194744976816,0.149727317799,56.4925425246,2186.58714145,2128.3254366,58.261704853,56.5912990007,1.67040585227,2101.85,1993.1,227.612514269,0.0735138910908,0.396847047111,-0.36694238513,,,,,"2025-12-16T06:51:45.000+09:00",0,-22384,0,0.0103492884864,-0.105217766279,0.310909874946,0,-0.0191793041927,0.109277430865,0.103313747413,0.163514123727,0.0251236329681,0.0244033199658,0.000720313002274,0.0981511488868,23.6488357048,"validation",1906.26666667,0.216513953976,1.10331374741,1.21651395398,8433808.4,12104000.3,0.664246348375,526022976,0.402639638071,2518.90648299,1684.79351701,0.760336439858,-1424359,-45980,2107226,1065665,965179,-114103,298426,-632,-1381146,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0527189598593,0.032754730789,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",2324,2362,2214,2343,5844351,0.0103492884864,0.169745381927,0.246939861629,57.1736729007,2210.65065815,2144.22725611,66.4234020414,58.5577196089,7.86568243257,2125.05,2012.18,221.925906107,0.0713041110855,0.392001103263,-0.558565496775,,,,,"2025-12-17T06:51:58.000+09:00",0,269845,0,-0.0653008962868,-0.0798122065728,0.280409731114,0,0.002156101768,0.0638206123329,0.102562292652,0.164408750708,0.0283497234492,0.024992624673,0.00335709877617,0.0947186965884,23.3401735502,"validation",1919.46666667,0.220651569881,1.10256229265,1.22065156988,8115347,12046865.8,0.485134565042,531867327,0.457805373743,2541.56097224,1708.53902776,0.761637765298,-1439174,-785142,1675140,848871,1447913,-70029,472230,212002,-1010417,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0327079213487,0.0345496229453,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",2396,2434,2166,2190,5123142,-0.0653008962868,0.0528846153846,0.117346938776,51.6249727971,2207.47363382,2147.61782973,59.8558040889,58.8173365049,1.03846758401,2136.55,2029.28,225.216912813,0.0729535391777,0.384079072944,-0.594869721118,,,,,"2025-12-18T06:51:58.000+09:00",0,-327130,0,0.0173515981735,0.00228310502283,0.390410958904,1,0.0226205719163,0.114383269313,0.025016966605,0.0792005046125,0.0273314173922,0.0268572312808,0.000474186111421,0.102838772974,23.1409353036,"validation",1929.88333333,0.134783622499,1.02501696661,1.1347836225,7588908.8,11786942.1,0.43464555578,526744185,0.402384431837,2546.85207165,1726.24792835,0.565134938004,-1126720,-1797577,1576359,547552,1101447,-1073518,462672,605229,55369,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0796240115644,-0.0597993735439,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",2132,2271,2065,2228,3254183,0.0173515981735,-0.0150309460654,0.128672745694,52.8489226638,2210.63153631,2153.57206457,57.0594717433,58.4657635526,-1.40629180928,2149.25,2047.42,223.844276184,0.0729804719745,0.376951182698,-0.742623646697,,,,,"2025-12-19T06:51:58.000+09:00",0,142160,0,-0.0385996409336,-0.036355475763,0.45197486535,0,-0.0264840182648,0.0940639269406,0.0366406886123,0.0881988063026,0.0256101758273,0.0262413660469,-0.000631190219603,0.100468705648,22.7043114048,"validation",1942.18333333,0.147162557603,1.03664068861,1.1471625576,5806266.2,11640701.8,0.27955213147,529998368,0.394876681748,2554.33116471,1744.16883529,0.597202742143,-754914,-1839868,1164367,305094,1095796,-1402411,449772,668982,825710,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.0326113968625,0.0280423244624,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",2228,2233,2103,2142,3556116,-0.0385996409336,-0.0446030330062,0.122641509434,49.7792618011,2200.07283842,2152.7148746,47.3579638173,56.2442036055,-8.88623978819,2160.95,2063.84,217.141113599,0.0731379133919,0.360730866502,-0.713764632888,,,,,"2025-12-22T06:51:58.000+09:00",0,210744,0,-0.031279178338,0.0336134453782,0.435574229692,1,0,0.0583482944345,-0.00876929128393,0.0378711528025,0.0221092268055,0.0262577981352,-0.00414857132969,0.101373068907,22.7536747471,"validation",1952.28333333,0.09717681006,0.991230708716,1.09717681006,5163566,11624720.05,0.305909818448,526442252,0.396794368394,2550.71068298,1771.18931702,0.475690210907,-56060,-1163782,827443,-119401,450538,-1155218,221412,630301,1085556,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.0451185881887,-0.0540656744618,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",2175,2218,2032,2075,5531230,-0.031279178338,-0.105217766279,0.176971072036,47.4661364074,2180.83086328,2146.95821722,33.872646054,51.7698920952,-17.8972460412,2176.55,2079.18,214.916748342,0.0711812533666,0.319297257234,-0.540405672165,,,,,"2025-12-23T06:51:58.000+09:00",0,30778,0,0.0390361445783,0.0274698795181,0.474698795181,1,0.015406162465,0.0868347338936,-0.0466564057798,-0.00201040794929,0.016324166773,0.0249493455881,-0.00862517881503,0.10357433655,23.1636372047,"validation",1962.66666667,0.0572350543478,0.95334359422,1.05723505435,4661804.4,11636600.9,0.475330386213,520911022,0.395368255691,2524.03322262,1829.06677738,0.353877837273,-31245,-404463,112188,40650,76432,-288998,35623,342426,994657,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0525150788989,-0.0464331766117,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",2075,2233,2046,2156,7521377,0.0390361445783,-0.0798122065728,0.186571271326,50.4630543331,2177.01073046,2147.62797891,29.3827515551,47.2924639872,-17.9097124321,2193.5,2097.54,212.922694889,0.0713227902254,0.279286997869,-0.381925623264,,,,,"2025-12-24T06:51:58.000+09:00",0,138820,0,0.0180890538033,0.244434137291,0.389146567718,1,0,0.0901204819277,-0.0170959653522,0.0278707438237,0.01362836343,0.0219352801425,-0.00830691671246,0.0987582072769,23.509269723,"validation",1974.11666667,0.0921340346315,0.982904034648,1.09213403463,4997209.6,11803138.9,0.637235320513,528432399,0.403899389848,2499.80801491,1887.19198509,0.438787106157,247893,-152801,286722,-18047,228878,-369239,-223162,-26410,920282,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,0.0362621080019,0.0493467543895,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",2185,2348,2171,2195,8243893,0.0180890538033,0.00228310502283,0.216740576497,51.8862639198,2179.77831039,2151.13701751,28.6412928844,43.5622297666,-14.9209368822,2213.05,2109.26,211.428216683,0.0712127338348,0.224943843355,-0.343799548851,,,,,"2025-12-26T06:51:57.000+09:00",0,-375306,0,-0.021867881549,0.460592255125,0.369020501139,1,0.0134508348794,0.0820964749536,-0.00815616456926,0.0406493272522,0.0130484250043,0.0198461183447,-0.00679769334042,0.0963226499693,23.6189205673,"validation",1986.46666667,0.104977011109,0.991843835431,1.10497701111,5621359.8,12051078.9,0.684079248705,536676292,0.443423360211,2461.95598627,1964.14401373,0.463741330069,-135023,-172085,247738,436979,339965,-244016,-293365,-125736,864045,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.0202020787808,0.0228304518633,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",2209,2247,2113,2147,2577918,-0.021867881549,-0.036355475763,-0.0173913043478,49.9828976088,2174.73549341,2150.83057177,23.9049216423,39.6307681418,-15.7258464995,2211.15,2117.48,205.897629777,0.0549191297923,0.226406737002,-0.955747846985,,,,,"2025-12-29T06:51:58.000+09:00",0,-32033,0,0.0312063344201,0.267815556591,0.390312063344,1,0.00637813211845,0.0610478359909,-0.0290120525518,0.0139410997979,0.011134104165,0.0184586717009,-0.00732456753585,0.0959001535989,22.4343194524,"validation",1998.61666667,0.0742430180875,0.970987947448,1.07424301809,5486106.8,9770791,0.263839232668,534098374,0.287146680346,2461.45962826,1960.84037174,0.371858704666,-563534,-213083,-120733,429517,200855,-166959,131151,23805,1152341,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.0269936902147,-0.0267520598707,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",2147,2310,2084,2214,6723771,0.0312063344201,0.0336134453782,-0.0229479258605,52.5968371949,2180.77618673,2155.50978867,25.2663980578,36.757894125,-11.4914960672,2208.55,2126.52,207.333513364,0.054739295669,0.225536020802,-0.317196985972,,,,,"2025-12-30T06:51:58.000+09:00",0,192227,0,-0.037037037037,0.244354110208,0.501806684734,1,0,0.105263157895,0.00246768241606,0.0411376333164,0.0114121039105,0.0166024815379,-0.00519037762745,0.0936465733352,23.4237158292,"validation",2012.55,0.100096892003,1.00246768242,1.100096892,6119637.8,8599854.4,0.781847074062,540822145,0.190086194948,2457.60378937,1959.49621063,0.51094141152,-87745,-184486,46923,-155563,192716,-311422,245637,-2185,1123261,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,0.0091997866973,0.0171578170171,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",2214,2214,2127,2132,2208361,-0.037037037037,0.0274698795181,-0.0452306314375,49.2073738745,2173.272158,2153.76832285,19.5038351576,33.3070823315,-13.8032471739,2203.5,2134.04,198.73826241,0.0552624036128,0.227778150727,-1.01405105131,,,,,"2026-01-02T06:51:58.000+09:00",0,-143391,0,0.258442776735,0.381332082552,0.801125703565,1,0,0.0392953929539,-0.0324483775811,-0.000955933347079,0.00914814031784,0.0156224588797,-0.00647431856186,0.0932168210176,22.2725769549,"validation",2024.61666667,0.0530388468599,0.967551622419,1.05303884686,5455064,8362636.6,0.264074729733,538613784,0.22384464249,2454.45457756,1952.54542244,0.357543941429,10941,-129899,-619696,-271946,27369,720701,258731,97372,802728,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.0355230199398,-0.0294023851536,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",2199,2765,2195,2683,33094811,0.258442776735,0.244434137291,0.0788098110173,65.360722439,2251.691826,2192.9706693,58.7211567013,38.3898972055,20.3312594958,2213.3,2153.06,229.756957952,0.0755331374225,0.274833154637,3.53220302359,,,,,"2026-01-05T06:51:58.000+09:00",0,2207709,0,0.194931047335,0.241147968692,0.289601192695,1,0.031425891182,0.267354596623,0.212217051462,0.246133410123,0.0218863796874,0.0143085714519,0.00757780823549,0.0856343488452,25.2095779111,"validation",2046.18333333,0.311221705452,1.21221705146,1.31122170545,10569750.8,8616240.2,3.84098054741,571708595,0.24668938547,2517.44411058,1909.15588942,1.27216685062,472093,11117,185199,-209097,9805,621170,-258622,-11655,148128,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,0.235790629338,0.23672408245,,,1,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",2832,3287,2760,3206,50586464,0.194931047335,0.460592255125,0.343671416597,73.8588221438,2398.50846816,2268.00987898,130.498589173,56.811635599,73.6869535743,2254.3,2184.14,256.488603812,0.0850378466119,0.466856996519,3.47560086386,,,,,"2026-01-06T06:51:58.000+09:00",0,1233585,0,-0.150966936993,-0.0346225826575,-0.00343106674984,0,0.0555348490496,0.196421915766,0.422170962161,0.467854624704,0.0407044882013,0.0177204103553,0.022984077846,0.0800026836595,25.8119739218,"validation",2077.36666667,0.543300011232,1.42217096216,1.54330001123,19038265,10684115.4,4.73473583035,622295059,0.478870361134,2780.51786363,1728.08213637,1.40428325014,347386,297923,-173299,22351,-221912,1148773,-356562,-65382,1752,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,0.160614876341,0.182314318801,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",3277,3321,2607,2722,39474173,-0.150966936993,0.267815556591,0.203359858532,59.3481229229,2448.27639613,2301.63877684,146.637619296,74.7768323385,71.8607869577,2277.3,2206.88,289.167989254,0.0916086933126,0.495658114759,2.0849810228,,,,,"2026-01-07T06:51:58.000+09:00",0,-73670,0,0.0121234386481,0.160911094783,0.243570903747,1,0.0221459762944,0.222707423581,0.195275106486,0.233415500616,0.0538712782132,0.0274712830046,0.0263999952086,0.106233647779,25.4002793511,"validation",2100.71666667,0.295748276382,1.19527510649,1.29574827638,26417516,12253265.95,3.22152258517,582820886,0.289486547054,2841.68111237,1712.91888763,0.893971369925,-2174422,-1740787,-1814659,2231569,1829421,2481140,30032,-3747,380966,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.166213082832,-0.149369025766,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",2755,2966,2597,2755,25290481,0.0121234386481,0.244354110208,0.215798764342,59.9262183733,2495.46464288,2335.22108966,160.243553218,91.8701765144,68.3733767038,2301.75,2224.96,294.870275736,0.0915712861425,0.522607169504,0.912627159604,,,,,"2026-01-08T06:51:57.000+09:00",0,-298856,0,0.0689655172414,0.0961887477314,0.243194192377,1,0.0121234386481,0.135562086701,0.196915390464,0.238224507407,0.0581646291173,0.0333467065388,0.0248179225785,0.10703095308,24.9671113594,"validation",2124.61666667,0.296704503558,1.19691539046,1.29670450356,30130858,13150992.95,1.92308528308,608111367,0.337988368399,2903.2055262,1700.2944738,0.876794276762,-3040312,-2941450,-3593059,3214774,3380142,4630270,123398,-133894,184590,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,0.00647099956977,0.0210986156934,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",2760,3050,2760,2945,16476463,0.0689655172414,0.381332082552,0.517259144771,63.1733885659,2564.62392859,2380.38989784,184.234030756,110.342947363,73.891083393,2351.95,2249.32,294.879541755,0.0847835034518,0.543427861617,0.272627540359,,,,,"2026-01-09T06:51:50.000+09:00",0,-64638,0,0.130730050934,0.0322580645161,0.0662139219015,1,0.00181488203267,0.105263157895,0.252152469228,0.309284583785,0.0625582447388,0.0374678938413,0.0250903508975,0.100128876657,24.6053075317,"validation",2151.9,0.368558018495,1.25215246923,1.3685580185,32984478.4,12883788.8,1.27885230469,624587830,0.49362289298,2991.00757957,1712.89242043,0.964003572576,-588784,-301802,-882144,3500348,3550382,4619362,-2696305,-3020418,-2581252,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,0.0686776722119,0.0724804371793,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",3010,3435,2840,3330,46260095,0.130730050934,0.241147968692,0.662506240639,68.7067301572,2682.37409342,2450.73138689,231.642706539,134.602899198,97.0398073407,2418.3,2281.48,316.316717344,0.0878970658468,0.617645102222,2.09985264893,,,,,"2026-01-12T06:51:50.000+09:00",0,1813516,0,-0.0705705705706,-0.0990990990991,-0.0615615615616,0,0.0220713073005,0.202037351443,0.377000372162,0.459578869856,0.0695623743359,0.0404212910504,0.0291410832855,0.0949900052084,25.7605178514,"validation",2186.76666667,0.522796213588,1.37700037216,1.52279621359,35617535.2,14824960.65,3.12041941238,670847925,0.559927621123,3165.12557535,1671.47442465,1.11038348852,2775400,562520,-364306,967105,3005623,4692219,-3638658,-3383783,-3209846,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,0.123272397008,0.126641327759,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",3405,3535,2950,3095,22023603,-0.0705705705706,-0.0346225826575,0.487980769231,62.5306816144,2745.85500213,2498.45498786,247.400014271,157.162322212,90.2376920586,2469.05,2306.08,335.508380391,0.0905074269247,0.635828957224,0.433613859027,,,,,"2026-01-13T06:51:50.000+09:00",0,-4895610,0,0.0210016155089,-0.016155088853,0.0339256865913,0,0.0225225225225,0.175675675676,0.25351855977,0.342104350239,0.0799353842556,0.0507794255937,0.0291559586619,0.108403353923,24.945168485,"validation",2211.53333333,0.399481506044,1.25351855977,1.39948150604,29904963,15538374.15,1.4173685604,648824322,0.43839581183,3253.99674342,1684.10325658,0.898721317879,3413520,124684,-1547055,-258069,3099722,4319222,-3332092,-3109424,-2695313,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0789585591976,-0.0725644097131,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",3120,3385,3085,3160,15894354,0.0210016155089,0.160911094783,0.396993810787,63.5077878596,2809.56961718,2547.45832209,262.111295096,178.152116789,83.9591783065,2513.95,2332.28,332.972067506,0.0893247595371,0.663225662715,0.0113570462602,,,,,"2026-01-14T06:51:52.000+09:00",0,87244,0,-0.0443037974684,0.0237341772152,-0.00632911392405,1,0.00807754442649,0.0969305331179,0.256986018019,0.354897353663,0.082946612372,0.0563772521485,0.0265693602236,0.105370907439,24.6398018164,"validation",2235.26666667,0.413701571774,1.25698601802,1.41370157177,25188999.2,15724722.05,1.01078759608,664718676,0.445051176596,3347.60807739,1680.29192261,0.887479002196,-1175484,697136,-3096602,1380023,2698836,5824908,-424291,-3474741,-2785701,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,0.0063306790988,0.0218754744912,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",3175,3235,3005,3020,6916733,-0.0443037974684,0.0961887477314,0.347011596789,59.8854679243,2841.94352223,2582.46140934,259.482112891,194.41811601,65.0639968818,2552.85,2351.18,325.616919827,0.0902389725433,0.667238616783,-0.590370048759,,,,,"2026-01-15T06:52:07.000+09:00",0,-108300,0,0.00662251655629,0.0182119205298,0.132450331126,1,0.00474683544304,0.0727848101266,0.182991558454,0.284461419372,0.0859212294342,0.0643768596058,0.0215443698284,0.107820172128,23.7624662167,"validation",2256.23333333,0.338514042578,1.18299155845,1.33851404258,21514249.6,15732077.85,0.439657943849,657801943,0.444375518393,3404.53005143,1701.16994857,0.774252049943,3166725,6769557,2479839,-3183457,-3392608,630788,-250696,-3757877,-3263655,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.0507948131866,-0.0371382091525,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",3025,3105,2930,3040,7556547,0.00662251655629,0.0322580645161,0.310909874946,60.2344104414,2872.41374958,2616.3531568,256.060592784,206.746611364,49.3139814195,2588.9,2358.12,314.858568411,0.0902029577883,0.67200526071,-0.545433976542,,,,,"2026-01-16T06:52:06.000+09:00",0,-205936,0,-0.0131578947368,0.00657894736842,0.09375,1,0.00165562913907,0.0579470198675,0.174243887365,0.28916255322,0.0842304581526,0.0680087537383,0.0162217044143,0.103571897503,23.8575376922,"validation",2277.63333333,0.334718787045,1.17424388737,1.33471878705,19730266.4,15707903.3,0.48106655966,665358490,0.443520409245,3458.77720973,1719.02279027,0.759289469224,3281771,3995239,3159075,-3060368,-3460994,193189,-404221,-817340,-3397960,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.00914043574199,-0.00290857092169,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",3080,3095,2975,3000,5231198,-0.0131578947368,-0.0990990990991,0.280409731114,59.1266393359,2892.04240349,2644.77144148,247.270962013,214.851481494,32.4194805187,2621.75,2368.96,300.940099238,0.0904406119077,0.671167383143,-0.698007016489,,,,,"2026-01-19T06:52:06.000+09:00",0,81396,0,0.015,-0.00166666666667,0.15,0,0.0131578947368,0.0394736842105,0.144273862878,0.266378495205,0.0824236540043,0.071617160498,0.0108064935062,0.100313366413,23.4765184406,"validation",2298.76666667,0.305047634239,1.14427386288,1.30504763424,11524487,15677245.65,0.333680935847,660127292,0.409064091561,3501.56654338,1741.93345662,0.714959586091,5425091,3346827,3767663,-4948333,-3216602,27704,-513423,-349506,-3771354,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.0221604064355,-0.0167640177866,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",3000,3120,2925,3045,9595878,0.015,-0.016155088853,0.390410958904,60.0175054935,2915.57434142,2674.41800137,241.156340047,220.112453205,21.043886842,2664.5,2371.88,293.372949293,0.0884916225292,0.656649971654,-0.424893228494,,,,,"2026-01-20T06:52:06.000+09:00",0,-66125,0,0.0623973727422,-0.0131362889984,0.174055829228,0,0,0.065,0.142803527866,0.283791760123,0.079197484416,0.0722865199358,0.00691096448013,0.0963457961553,24.0981003694,"validation",2321.98333333,0.311378921755,1.14280352787,1.31137892176,9038942,15900882.45,0.603480846436,669723170,0.449594497191,3539.32192474,1789.67807526,0.717472830322,311557,3667594,3918116,-241604,-3376143,-158368,-38381,-464166,-3764708,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,0.00179540731376,0.000574958882871,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",3045,3300,2900,3235,24063593,0.0623973727422,0.0237341772152,0.45197486535,63.622697321,2964.71675043,2715.94259386,248.774156568,225.844793877,22.929362691,2714.85,2380.72,300.9891672,0.0889602885777,0.651526521713,0.486356524365,,,,,"2026-01-21T06:52:06.000+09:00",0,1050969,0,-0.0494590417311,-0.0772797527048,0.270479134467,0,0,0.131362889984,0.191594379063,0.358832622064,0.0769008211958,0.069812919282,0.00708790191375,0.0930414736323,25.0779947993,"validation",2349.48333333,0.376898467039,1.19159437906,1.37689846704,10672789.8,16941352.95,1.42040562351,693786763,0.483398213482,3599.24838874,1830.45161126,0.794069961357,300186,5470909,4214175,-231575,-5072592,-343480,-40049,-433098,-3887781,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0662528897403,0.0541256556122,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",3235,3235,3010,3075,9436381,-0.0494590417311,0.0182119205298,0.435574229692,58.8133568367,2981.68340421,2742.53943876,239.143965449,228.504628192,10.6393372575,2761.5,2391.24,295.561369543,0.0893640108234,0.620388417522,-0.540476044492,,,,,"2026-01-22T06:52:06.000+09:00",0,-1448382,0,-0.00487804878049,0.0813008130081,0.547967479675,1,0,0.0695517774343,0.113525258012,0.285943694485,0.077770395268,0.0743104481924,0.00345994707561,0.0961175185507,24.0911432762,"validation",2369.88333333,0.297532227325,1.11352525801,1.29753222732,11176719.4,17235366.2,0.547501044683,684350382,0.458093341817,3618.10130749,1904.89869251,0.682990614921,375787,555889,4199510,-207842,-240987,-60737,69828,-28982,-3922938,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0544081283606,-0.0237720583129,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",3140,3200,3040,3060,6280608,-0.00487804878049,0.00657894736842,0.474698795181,58.3679021919,2993.73211125,2766.05503589,227.677075365,228.339117626,-0.662042261357,2810.75,2402.12,285.878414576,0.0887602644713,0.572625170351,-0.763330697792,,,,,"2026-01-23T06:52:06.000+09:00",0,-220495,0,-0.0212418300654,0.254901960784,0.486928104575,1,0.0211382113821,0.0520325203252,0.0886773992707,0.273874743976,0.0744042729951,0.0746206266753,-0.000216353680182,0.0934243184889,23.679147544,"validation",2392.1,0.279210735337,1.08867739927,1.27921073534,10921531.6,17272835.1,0.363611877473,678069774,0.454930389511,3615.50309878,2005.99690122,0.654861161999,-778015,-392192,3171346,1045870,730095,846852,-28086,-88031,-3828417,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.0135543435545,-0.0249139999626,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",3060,3080,2985,2995,5197987,-0.0212418300654,-0.00166666666667,0.389146567718,56.3752886244,2993.92717106,2783.01392212,210.913248942,224.853943889,-13.9406949478,2852.7,2416.22,272.244242106,0.0891975907956,0.525414804614,-0.825439396593,,,,,"2026-01-26T06:52:06.000+09:00",0,-151155,0,0.00333889816361,0.155258764608,0.383973288815,1,0,0.031045751634,0.0498825673923,0.239539445911,0.0704217859571,0.0750764420332,-0.00465465607606,0.0908995800021,23.4684815038,"validation",2413.31666667,0.241030670101,1.04988256739,1.2410306701,10914889.4,17156665.6,0.302971866515,672871787,0.42094248197,3602.12540656,2103.27459344,0.594939402077,743630,789448,4709912,-485981,-610240,-811414,-37073,43252,-3701692,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.0288217942453,-0.0455423401906,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",2995,3070,2850,3005,7828407,0.00333889816361,-0.0131362889984,0.369020501139,56.6206484089,2995.63068321,2799.4573353,196.17334791,219.117824693,-22.9444767838,2893.2,2431.18,268.512510527,0.0892737799619,0.475526931958,-0.641864072322,,,,,"2026-01-27T06:52:07.000+09:00",0,-244177,0,-0.00665557404326,0.063227953411,0.362728785358,1,0,0.0734557595993,0.0386423337481,0.236025304585,0.0652823121164,0.0729177453223,-0.00763543320591,0.0893552447678,23.881302446,"validation",2432.31666667,0.235447687047,1.03864233375,1.23544768705,10561395.2,17135891.3,0.456842708847,680700194,0.420240475031,3581.09725977,2205.30274023,0.581262135015,658302,902634,4992835,-602053,-601436,-1099769,-51029,-41630,-3680602,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0114510088154,-0.067571528124,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",2995,3040,2930,2985,2920427,-0.00665557404326,-0.0772797527048,0.390312063344,55.9429586466,2993.99519348,2813.20123639,180.793957097,211.453051174,-30.6590940775,2935.1,2446.52,257.190188347,0.0889818677014,0.406853954413,-0.982662674165,,,,,"2026-01-28T06:52:06.000+09:00",0,-14669,0,0.113902847571,0.134003350084,0.438860971524,1,-0.00332778702163,0.0366056572379,0.0170011243229,0.220100387489,0.0605674898146,0.0708385431069,-0.0102710532923,0.0861608671178,22.8885954224,"validation",2451.23333333,0.217754327753,1.01700112432,1.21775432775,6332762,17153016.75,0.170257339718,677779767,0.418822517036,3532.1785208,2338.0214792,0.541786798772,1892727,1200349,5627607,-1812267,-850597,-1394932,-65271,-113253,-4024839,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0339830900597,-0.0237354586742,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",3280,3735,3145,3325,80810065,0.113902847571,0.0813008130081,0.501806684734,63.8617187242,3044.91900987,2851.11225591,193.806753957,207.923791731,-14.1170377737,2990.65,2471.14,292.390889179,0.0912830823211,0.347857800562,3.02333809417,,,,,"2026-01-29T06:52:06.000+09:00",0,2322875,0,0.154887218045,0.0300751879699,0.374436090226,1,0.0988274706868,0.197654941374,0.111798438467,0.345532831001,0.058287745551,0.0625334711972,-0.00424572564623,0.0879371095275,26.3168370357,"validation",2472.06666667,0.345028451228,1.11179843847,1.34502845123,20607498.8,20857331.45,3.87442013825,758589832,0.52204110464,3510.81046563,2470.48953437,0.821391207229,636124,1049785,5433781,-618746,-1021144,-1274597,-60679,-87255,-4008008,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,0.0969977274595,0.0668582600542,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",3410,3975,3390,3840,57416778,0.154887218045,0.254901960784,0.801125703565,72.0550160617,3167.2391622,2924.36319992,242.875962278,214.91422584,27.9617364381,3076.05,2507.6,317.934397095,0.0943503924708,0.31733891769,1.62044866983,,,,,"2026-01-30T06:52:07.000+09:00",0,2579832,0,-0.0989583333333,-0.182291666667,-0.0104166666667,0,0.0255639097744,0.175939849624,0.24835422051,0.531344712075,0.06324894851,0.0559672463126,0.00728170219742,0.0827954159101,26.1190747638,"validation",2491.18333333,0.541436131423,1.24835422051,1.54143613142,30834732.8,23617752.3,2.43108562029,816006610,0.587254922646,3564.12518888,2587.97481112,1.28261507387,428098,2108747,5409992,-444443,-2091749,-1272266,-40561,-54105,-3979894,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,0.145132460086,0.127635824157,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",3910,3962,3440,3460,21924165,-0.0989583333333,0.155258764608,0.289601192695,61.0554251675,3212.27929109,2964.03999992,248.239291165,221.579238905,26.6600522599,3114.9,2539.22,332.510511588,0.0833655112433,0.308440757057,-0.0547124480511,,,,,"2026-02-02T06:52:06.000+09:00",0,-2167113,0,-0.0765895953757,-0.0968208092486,0.378612716763,0,0.0182291666667,0.1359375,0.110790073518,0.362623167744,0.0717454598743,0.0640402424581,0.00770521741615,0.0961013039272,25.0521238792,"validation",2507.88333333,0.379649505227,1.11079007352,1.37964950523,34179968.4,23059220,0.950776522363,794082445,0.482179904611,3595.28105708,2634.51894292,0.859194013705,-1964373,-1507654,3191141,2060884,1696268,875049,-147992,-224172,-3914209,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.0995539761392,-0.0861020370116,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",3360,3555,3155,3195,11542775,-0.0765895953757,0.063227953411,-0.00343106674984,54.7756147288,3209.62093861,2981.14814808,228.472790536,222.957949231,5.51484130463,3114.35,2563.92,337.331189332,0.0748221902556,0.308242563889,-0.481033967954,,,,,"2026-02-03T06:52:06.000+09:00",0,-624679,0,0.0594679186228,0.00156494522692,0.491392801252,1,-0.028901734104,0.115606936416,0.0258962544351,0.246138725077,0.0715094806059,0.0697833956906,0.00172608491538,0.105580966927,24.3309126249,"validation",2512.81666667,0.271481537982,1.02589625444,1.27148153798,34922842,21107035.55,0.546868600882,782539670,0.379599993141,3594.33761442,2634.36238558,0.584012584467,-4607000,-4215517,479395,4896531,4477440,3599583,-206530,-242756,-3857976,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,-0.0240109063114,-0.0321505641953,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",3295,3440,3260,3385,8704175,0.0594679186228,0.134003350084,0.243570903747,58.102961117,3236.60233267,3011.06310007,225.539232601,223.474205905,2.06502669581,3147.5,2592.14,330.736104379,0.0668581575552,0.291087742148,-0.554578994285,,,,,"2026-02-04T06:52:06.000+09:00",0,-172928,0,0.0118168389956,-0.0723781388479,0.254062038405,0,0.0312989045383,0.056338028169,0.0754567116759,0.305870824878,0.0666290199708,0.0660189677711,0.000610052199648,0.0977063823869,24.106422539,"validation",2522.68333333,0.341825172931,1.07545671168,1.34182517293,36079591.6,19568535.65,0.444804616742,791243845,0.532546131013,3605.59933421,2689.40066579,0.759223253851,-2160739,-1944719,5423675,2768636,2489154,-735199,-659171,-648005,-4669097,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.00890229595711,0.0176146100537,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",3400,3540,3290,3425,8104860,0.0118168389956,0.0300751879699,0.243194192377,58.7903699867,3265.58658919,3041.72509266,223.861496526,223.551664029,0.309832496263,3181,2622.48,324.969239781,0.0668584220034,0.27402667084,-0.538374143748,,,,,"2026-02-05T06:52:06.000+09:00",0,155866,0,-0.0832116788321,-0.0014598540146,0.608759124088,0,0.00443131462334,0.0738552437223,0.0767054385413,0.306015679815,0.0653610208834,0.0652705588407,9.04620427046e-05,0.0948815298631,24.0468311904,"validation",2537.28333333,0.349868954328,1.07670543854,1.34986895433,21538550.6,18709254.6,0.433200582988,799348705,0.511076849636,3616.83941997,2745.16058003,0.779919608943,1120710,-1023068,7352163,-188152,2126862,-2527877,-928597,-1092090,-4966204,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.00388262092183,0.00736008264032,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",3400,3405,3115,3140,5970315,-0.0832116788321,-0.182291666667,0.0662139219015,52.2166613102,3246.26557546,3049.00471543,197.260860039,218.293503231,-21.0326431924,3190.75,2650.02,323.900008368,0.0687033007997,0.265025631585,-0.614096668898,,,,,"2026-02-06T06:52:06.000+09:00",0,-950886,0,-0.00477707006369,0.0589171974522,1.28025477707,1,-0.00729927007299,0.0846715328467,-0.0159053514064,0.184896717761,0.0628219299487,0.069520223959,-0.00669829401032,0.103152868907,23.6542883268,"validation",2547.68333333,0.232492264214,0.984094648594,1.23249226421,11249258,18183947.2,0.328328879002,793378390,0.46411969344,3613.56526699,2767.93473301,0.439985610783,3781581,-862034,4849760,-2938745,1983138,-2839510,-848975,-1051170,-2010646,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,-0.0445734110657,-0.0475244251499,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",2980,3295,2960,3125,7760818,-0.00477707006369,-0.0968208092486,-0.0615615615616,51.8878091667,3227.60933309,3054.63399576,172.975337321,209.229870049,-36.2545327283,3180.5,2676.18,324.692864913,0.062413819261,0.263313944179,-0.44921943913,,,,,"2026-02-09T06:52:06.000+09:00",0,-61658,0,0.024,0.104,1.4544,1,-0.0509554140127,0.106687898089,-0.0174500864644,0.167709197438,0.0553521079427,0.0669535584157,-0.0116014504731,0.103901716772,23.9117878612,"validation",2561.6,0.219940662086,0.982549913536,1.21994066209,8416588.6,16258983.35,0.477324924501,785617572,0.352942261301,3599.23499973,2761.76500027,0.433728969353,1221085,1240739,3869360,-636634,-208364,-2338938,-459391,-959404,-1489830,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.00963737575577,0.0201595508618,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",3265,3340,3160,3200,3597574,0.024,0.00156494522692,0.0339256865913,53.465849344,3223.36174338,3065.40184793,157.95989545,198.975875129,-41.0159796795,3185.75,2704.1,316.857660277,0.0605385084972,0.261755969977,-0.615872060397,,,,,"2026-02-10T06:52:06.000+09:00",0,-291061,0,-0.01875,0.1171875,1.3125,1,0.0448,0.0576,0.00447304402417,0.183388188307,0.0493624673281,0.0621799609779,-0.0128174936498,0.0990180188364,23.1666763762,"validation",2577.31666667,0.241601407148,1.00447304402,1.24160140715,6827548.4,15337681.9,0.234557870182,789215146,0.45766637004,3602.69454068,2768.80545932,0.517088603651,1387616,4971548,5326259,-962602,-3732271,-3232410,-362006,-1247566,-1996118,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0170481928184,-0.019283954958,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",3270,3275,3100,3140,2628732,-0.01875,-0.0723781388479,-0.00632911392405,51.9965439543,3210.53685978,3070.92763697,139.609222811,187.102544666,-47.4933218549,3184.75,2723.2,306.724970257,0.0605825040289,0.262050445477,-0.625378080594,,,,,"2026-02-11T06:52:06.000+09:00",0,-146127,0,0.0891719745223,0.308917197452,1.3152866242,1,0.021875,0.0546875,-0.0140513384096,0.153055229142,0.044461535927,0.0595867976642,-0.0151252617372,0.0976831115467,22.8339902376,"validation",2592.68333333,0.211100468626,0.98594866159,1.21110046863,5612459.8,14674400.8,0.179137263308,786586414,0.415239230756,3602.03257812,2767.46742188,0.446379261504,1245238,2543943,7270482,-863257,-1648755,-5082790,-397361,-789360,-1983716,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,-0.0194389340209,-0.00779704891136,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",3170,3585,3095,3420,17209231,0.0891719745223,-0.0014598540146,0.132450331126,57.8218010399,3242.76195828,3096.78484905,145.977109229,178.877457578,-32.9003483489,3204.75,2746.28,319.81604381,0.0624938898067,0.263418778071,0.105303385738,,,,,"2026-02-12T06:52:06.000+09:00",0,271139,0,-0.0277777777778,0.391812865497,1.11111111111,1,0.00955414012739,0.156050955414,0.0671659255792,0.24532094324,0.0426833652718,0.0523033501691,-0.00961998489734,0.0935134631023,24.7983523139,"validation",2614.78333333,0.307947758578,1.06716592558,1.30794775858,7433334,15189025.7,1.13300427163,803795645,0.480589423191,3626.84566451,2782.65433549,0.754977743314,1677506,1797535,2380141,-1316273,-1336485,-471754,-368795,-399602,-1607929,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,0.0792128860052,0.0894678855696,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",3450,3490,3310,3325,4975226,-0.0277777777778,0.0589171974522,0.09375,55.3668509266,3255.4139647,3113.68967504,141.724289652,171.446823993,-29.7225343412,3219,2768.12,309.829183538,0.0629836389398,0.259776348782,-0.524042246998,,,,,"2026-02-13T06:51:58.000+09:00",0,-394829,0,0.0375939849624,0.368421052632,1.11428571429,1,0.00877192982456,0.0526315789474,0.0329294812053,0.201176249585,0.0426238465118,0.0515629545844,-0.00893910807255,0.0931817093347,23.5292063078,"validation",2636.58333333,0.261101804735,1.03292948121,1.26110180473,7234316.2,15059959.65,0.330361177296,798820419,0.443101881086,3637.11003336,2800.88996664,0.626760890126,538313,1728280,2582801,-520740,-1314266,-692782,-28561,-427152,-1620458,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0591122279308,-0.037752034866,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",3110,3750,3100,3450,22125499,0.0375939849624,0.104,0.15,57.8996891408,3285.35027782,3138.60155097,146.748726853,166.507204565,-19.7584777122,3241.5,2787.38,334.127098999,0.0631656040038,0.257274975602,0.324596780465,,,,,"2026-02-19T06:51:58.000+09:00",0,275281,0,0.036231884058,0.201449275362,1.14202898551,1,-0.0646616541353,0.195488721805,0.0643220731143,0.237721444511,0.0425358628559,0.0482629578449,-0.00572709498904,0.0968484344926,25.0583708123,"validation",2662.76666667,0.295644880638,1.06432207311,1.29564488064,10107252.4,15904674.7,1.39113181611,820945918,0.505570308835,3658.47841671,2824.52158329,0.750012940293,189957,1512815,2035348,-151837,-1163958,-286294,-14829,-344798,-1485122,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0403573413358,0.0552762023888,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",3520,3715,3410,3575,10987591,0.036231884058,0.1171875,0.174055829228,60.3243902643,3329.91177354,3170.92736201,158.984411533,165.002645959,-6.01823442535,3268,2811.16,332.046591928,0.0634359673883,0.263644195004,-0.26047859514,,,,,"2026-02-20T06:52:00.000+09:00",0,874114,0,0.14965034965,0.145454545455,1.08111888112,1,0.0202898550725,0.0884057971014,0.09394124847,0.271717013617,0.0444711640653,0.0461545862821,-0.00168342221688,0.0928801655742,24.3939975582,"validation",2689.68333333,0.329152750324,1.09394124847,1.32915275032,11585255.8,15974260.35,0.687830970528,831933509,0.507724099413,3698.79461464,2837.20538536,0.856318289005,221404,631323,2289988,-257296,-631179,-487446,22640,-14956,-1546908,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,0.00531855722544,-0.0131587567637,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",3650,4430,3505,4110,57335353,0.14965034965,0.308917197452,0.270479134467,68.6473170491,3449.92534684,3240.48829815,209.437048687,173.889526504,35.5475221828,3311.75,2848.12,374.40040679,0.0695895361256,0.341357737159,1.87973087879,,,,,"2026-02-23T06:52:06.000+09:00",0,1727059,0,0.158150851582,0.0450121654501,0.788321167883,1,0.020979020979,0.258741258741,0.241035706198,0.443057174557,0.0509579193886,0.0423088872273,0.00864903216127,0.0910949894867,26.1856062797,"validation",2725.28333333,0.508100075222,1.2410357062,1.50810007522,22526580,17637848.35,3.25069996421,889268862,0.554155175623,3876.99574302,2746.50425698,1.20610881184,-451411,31631,1831204,158785,-292224,-302422,255878,226087,-1324531,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,0.126526478058,0.155431294072,,,1,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",4140,5040,4065,4760,56475951,0.158150851582,0.391812865497,0.547967479675,75.3994567619,3651.47529348,3353.04472051,298.430572968,198.797735797,99.6328371709,3396,2898,417.300377734,0.0745956528836,0.492516496379,1.61164785692,,,,,"2026-02-24T06:52:06.000+09:00",0,-391945,0,-0.0441176470588,-0.0399159663866,0.733193277311,0,0.00729927007299,0.237226277372,0.401648998822,0.642512077295,0.0626954985227,0.0417642302095,0.0209312683132,0.0876681465827,26.3173284067,"validation",2772.81666667,0.716665965414,1.40164899882,1.71666596541,30379924,19989826.85,2.82523462678,945744813,0.653818647259,4232.29301085,2559.70698915,1.31550364663,-1396618,-1561309,262943,741318,893633,662866,476900,500897,-1078050,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.15168449951,0.159892619346,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",4760,4790,4325,4550,18070492,-0.0441176470588,0.368421052632,0.486928104575,70.1435790439,3789.70986372,3441.70807455,348.001789166,228.638546471,119.363242695,3470.5,2950.18,420.70749361,0.075855005074,0.553038972829,-0.111867087007,,,,,"2026-02-25T06:52:06.000+09:00",0,-365658,0,-0.089010989011,-0.164835164835,1.01538461538,0,0,0.0976890756303,0.311050280939,0.54227877621,0.0764839097067,0.0502502299936,0.0262336797131,0.0924631854088,25.1326734016,"validation",2819.26666667,0.613894866277,1.31105028094,1.61389486628,32998977.2,20579321.05,0.87808980462,927674321,0.60644504839,4430.1608776,2510.8391224,1.06243826606,-3504922,-3411912,-436919,2838598,2728159,1305282,432019,445624,-1086803,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0652514304936,-0.0554111478705,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",4600,4895,4130,4145,18983698,-0.089010989011,0.201449275362,0.383973288815,61.2727391126,3844.36988468,3493.80377273,350.566111951,253.024059567,97.5420523841,3528,2993.02,445.299815495,0.0791874107758,0.553554520202,-0.10313879376,,,,,"2026-02-26T06:52:06.000+09:00",0,-328056,0,-0.0120627261761,0.150784077201,1.24366706876,1,0.010989010989,0.168131868132,0.174886621315,0.384888841371,0.0845756603018,0.0610431989305,0.0235324613713,0.107430594812,25.0887492364,"validation",2858.06666667,0.450281075785,1.17488662132,1.45028107579,32370617,21268606.6,0.892568956539,908690623,0.554382429548,4504.47017364,2551.52982636,0.815933869082,-2508390,-2666716,-1420816,2195444,2055057,2379003,42664,283580,-1244794,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.108144471097,-0.0892255812857,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",4250,4350,4075,4095,10844524,-0.0120627261761,0.145454545455,0.362728785358,60.2595227992,3882.92836396,3538.3368266,344.591537359,271.337555125,73.2539822336,3582.5,3033.32,433.13554296,0.0794145971867,0.544478654874,-0.479112302853,,,,,"2026-02-27T06:52:06.000+09:00",0,-415817,0,0.04884004884,0.163614163614,1.27106227106,1,0.0253317249698,0.0663449939686,0.143056524773,0.350005934092,0.0841493375724,0.0662606972223,0.0178886403501,0.105771805363,24.5166928064,"validation",2896.25,0.413897280967,1.14305652477,1.41389728097,32342003.6,21419412.45,0.506294186422,897846099,0.506890432935,4557.79739054,2607.20260946,0.762740372818,-885708,-2668421,-1281067,977733,2128662,2242652,-209871,268386,-1236892,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0487844784847,-0.0317151612759,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",4095,4485,4010,4295,12551320,0.04884004884,0.0450121654501,0.438860971524,62.9021067904,3946.32400028,3594.38595056,351.938049717,287.457654044,64.4803956735,3648,3073.98,436.12586132,0.0794515109767,0.538335319235,-0.429553803991,,,,,"2026-03-03T06:52:05.000+09:00",0,88791,0,0.0640279394645,-0.011641443539,0.916181606519,0,0,0.115995115995,0.17735745614,0.397211432735,0.0819413387001,0.066928440988,0.0150128977121,0.101542691809,24.7105432317,"validation",2931.41666667,0.465161895557,1.17735745614,1.46516189556,23385197,21900957.1,0.573094588638,910397419,0.531067320341,4629.92362228,2666.07637772,0.829455359519,1733617,-1226884,-596029,-1079184,1490190,2038365,-675491,-485745,-1697023,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.0588507190666,0.0449432344648,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",4325,5200,4325,4570,48997353,0.0640279394645,-0.0399159663866,0.374436090226,66.2275230603,4042.27415408,3666.65365792,375.620496155,305.090222466,70.530273689,3710.25,3120.54,469.616871225,0.0772622565638,0.564798234751,1.5686936569,,,,,"2026-03-04T06:52:05.000+09:00",0,-100980,0,-0.168490153173,0.205689277899,0.584245076586,1,0.0069848661234,0.203725261932,0.231722929722,0.4644901203,0.0821926687429,0.0667593484608,0.0154333202821,0.102760803332,26.1345453181,"validation",2969.81666667,0.538815527333,1.23172292972,1.53881552733,21889477.4,20310321.5,2.41243611038,959394772,0.494342100887,4758.02132524,2662.47867476,0.91027559129,1891061,620963,-165879,-1115760,197979,1881989,-741936,-935256,-1926051,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.136451159353,0.110205776115,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",4580,4720,3540,3800,17672388,-0.168490153173,-0.164835164835,-0.0104166666667,52.1355080966,4005.0012073,3676.53116474,328.470042553,309.766186483,18.7038560697,3708.25,3150.16,520.358523281,0.0808708491025,0.564646601165,-0.040203047104,,,,,"2026-03-05T06:52:05.000+09:00",0,966777,0,0.255263157895,0.884210526316,1.47631578947,1,0.00218818380744,0.258205689278,0.0247421290366,0.206287934581,0.0864394848824,0.0815174174956,0.00492206738677,0.136936453495,24.9302703252,"validation",2995.93333333,0.268386034402,1.02474212904,1.2683860344,21809856.6,18323102,0.964486690081,941722384,0.343052650146,4755.17537938,2661.32462062,0.543818786805,1339863,2176364,-369302,-675700,-1385636,2011395,-637716,-801349,-1834047,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,-0.04791334863,-0.0285059745669,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",4330,4830,4100,4770,22520645,0.255263157895,0.150784077201,0.378612716763,62.8574220788,4122.69332925,3757.52885625,365.164473007,320.845843788,44.3186292188,3773.75,3198.7,556.761485903,0.0943237140666,0.602411090126,0.257380290332,,,,,"2026-03-06T06:52:05.000+09:00",0,3312752,0,-0.00104821802935,0.607966457023,1.1215932914,1,0.139473684211,0.192105263158,0.263994700232,0.491230812518,0.0765543968568,0.0672632796201,0.00929111723665,0.116721485514,25.4000445859,"validation",3033.98333333,0.572190574547,1.26399470023,1.57219057455,22517246,18352926,1.22708744099,964243029,0.463578897447,4910.42442568,2637.07557432,0.938230146421,521981,1803487,1890325,-312093,-1017347,-334612,-147197,-675606,-1696228,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,0.158992195067,0.114252978425,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",4770,4905,4355,4765,14322971,-0.00104821802935,0.163614163614,0.491392801252,62.7793566625,4221.50974014,3832.15634838,389.353391761,334.547353383,54.8060383785,3852.25,3250.2,556.278522625,0.0918412211543,0.613619184121,-0.258209788005,,,,,"2026-03-09T06:52:05.000+09:00",0,-606989,0,-0.109129066107,0.552990556139,1.67366211962,1,0,0.115303983229,0.23693945097,0.466063626854,0.0817111000548,0.07020930816,0.0115017918948,0.116742607057,24.9464279861,"validation",3073.63333333,0.550282510384,1.23693945097,1.55028251038,23212935.4,18491935.8,0.77455227808,949920058,0.452576706437,5034.15725101,2670.34274899,0.886134360043,-790310,716361,3650811,1082626,302872,-1931916,-123535,-848920,-1843056,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.00122193174199,-0.0353187817112,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",4375,4645,3955,4245,11194523,-0.109129066107,-0.011641443539,0.254062038405,55.1132298338,4225.12362627,3862.73735961,362.386266663,340.115136039,22.271130624,3895.25,3290.54,574.401485294,0.0958707714791,0.602439566779,-0.461587191733,,,,,"2026-03-10T06:52:05.000+09:00",0,-3109241,0,0.297997644287,0.712603062426,2.20141342756,1,-0.0818467995803,0.14480587618,0.0897888453886,0.290061813563,0.0853677895554,0.0801213512458,0.00524643830953,0.135312481813,24.5844322976,"validation",3106.68333333,0.366408978493,1.08978884539,1.36640897849,22941576,18616453.2,0.601324155559,938725535,0.396105768418,5068.57636125,2721.92363875,0.649042078807,-4196083,-3753336,-2404646,4291662,3985210,3534421,14012,-111846,-1160864,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,-0.0495036853909,-0.0637567952418,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",4610,5510,4505,5510,55468472,0.297997644287,0.205689277899,0.608759124088,65.992612911,4422.79691454,3984.75681445,438.040100085,359.700128848,78.339971237,3999.5,3357.9,623.72995063,0.113872325707,0.672854312729,1.94198973163,,,,,"2026-03-11T06:52:05.000+09:00",0,8137885,0,0.29945553539,0.310344827586,1.29401088929,1,0.0859835100118,0.236749116608,0.377672209026,0.640906518955,0.0794991107232,0.0652813300994,0.0142177806238,0.113199628064,26.4456452474,"validation",3160.75,0.743257138337,1.37767220903,1.74325713834,24235799.8,20984633.8,2.64328996773,994194007,0.464257093683,5345.04041188,2653.95958812,1.06129863758,-3533747,-3621321,-2764132,3622467,3720880,3476007,-34712,31618,-802343,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,0.24454620699,0.265882392264,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",4650,4650,4560,4575,40675,-0.0161290322581,-0.0171858216971,-0.0213903743316,39.2520319541,4664.47975775,4667.59223995,-3.11248220853,9.34889489871,-12.4613771072,4684.75,4621.5,98.4372168325,0.00739596830266,0.0332468135123,0.68983427138,,,,,"2025-10-14T06:51:36.000+09:00",0,30977,0,0.00109289617486,-0.00109289617486,-0.0153005464481,0,0,0.0193548387097,-0.0234270772186,-0.0100616682895,-0.000680323980007,0.0020434742948,-0.00272379827481,0.0215163315481,19.0417309152,"validation",4634,-0.0127319810099,0.976572922781,0.98726801899,34316.6,30179.45,1.34777141399,-877787,0.0143557950857,4762.6265048,4606.8734952,-0.204641279681,-82856,-133576,-288463,83719,165955,321940,80,-29388,-29564,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,-0.008914164923,-0.0172925129268,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",4580,4625,4550,4580,24976,0.00109289617486,-0.0213675213675,-0.0255319148936,39.954474268,4651.48287194,4661.10392588,-9.62105394487,5.55490512999,-15.1759590749,4678.75,4623.5,96.7631299159,0.00726890095576,0.0383975297317,-0.368800504257,,,,,"2025-10-15T06:51:51.000+09:00",0,3948,0,0.0185589519651,-0.00873362445415,-0.0163755458515,0,0.00109289617486,0.016393442623,-0.021106064654,-0.0094084567968,-0.00210066680019,0.00121286138209,-0.00331352818228,0.0211273209423,18.5551249286,"validation",4632.5,-0.0113329735564,0.978893935346,0.988667026444,30505.8,30515.55,0.818467961416,-852811,0.0252117363115,4768.57622112,4588.92377888,-0.0496724607415,-29488,-110299,-283398,29149,139656,315753,1283,-27970,-28146,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.00743678871368,0.0156543669648,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",4580,4665,4555,4665,35513,0.0185589519651,-0.00850159404888,-0.00955414012739,50.4450546399,4653.5624301,4661.39252397,-7.83009386428,2.87790533114,-10.7079991954,4676.5,4627.1,97.7086206362,0.00844021541307,0.0379905060578,0.271756715969,,,,,"2025-10-16T06:51:50.000+09:00",0,77613,0,-0.0010718113612,-0.02679528403,-0.0289389067524,0,0,0.0240174672489,-0.00245910403079,0.00819087549437,-0.0016784767126,0.000616914326074,-0.00229539103867,0.020945041937,18.9254972249,"validation",4629.58333333,0.00765007650076,0.997540895969,1.0076500765,34213.2,31538.95,1.12600451188,-817298,0.0568424123187,4765.33130079,4587.66869921,0.435270563992,-39800,-118164,-332354,27741,106611,353415,12595,12742,-16902,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.00824483599667,-0.00120613129358,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",4665,4695,4615,4660,34697,-0.0010718113612,-0.00851063829787,-0.0189473684211,49.8928589453,4654.55282547,4661.28937404,-6.73654857191,0.955014550527,-7.69156312244,4672,4630.5,96.4437191622,0.00818748427161,0.0352590073321,0.211072256856,,,,,"2025-10-17T06:51:51.000+09:00",0,22566,0,-0.0107296137339,-0.0289699570815,-0.0257510729614,0,0,0.0171489817792,-0.00256849315068,0.00637080228917,-0.00144561128153,0.000204938744748,-0.00165055002627,0.0206960770734,18.9011792402,"validation",4627,0.00713205100497,0.997431506849,1.007132051,33782.6,31607.95,1.09773015966,-851995,-0.0508716952539,4754.36504113,4589.63495887,0.427153560323,-41473,-80747,-283811,27419,67476,303234,14535,14400,-15029,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0259782992429,-0.00186975751718,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",4630,4670,4590,4610,24864,-0.0107296137339,-0.00860215053763,-0.0304942166141,44.6314712357,4647.69854463,4657.49016115,-9.79161652152,-1.19431166388,-8.59730485764,4664.75,4632.4,95.2691677935,0.00844403930878,0.0331129402309,-0.44491987006,,,,,"2025-10-20T06:51:51.000+09:00",0,6584,0,-0.00867678958785,-0.0184381778742,-0.0119305856833,0,-0.00643776824034,0.0171673819742,-0.0117369633957,-0.00483550643295,-0.00212399490706,-0.000259069775246,-0.00186492513181,0.0206657630788,18.5571593979,"validation",4623.75,-0.0029737766964,0.988263036604,0.997026223304,32145,31403.9,0.791748795532,-876859,-0.136874719382,4741.98179397,4587.51820603,0.145547531756,-117837,-112543,-341641,154745,148686,410904,-26838,-25487,-54984,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0108683407006,-0.00394670158822,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",4560,4610,4550,4570,47917,-0.00867678958785,-0.00109289617486,-0.0235042735043,40.9143067218,4635.74492238,4651.00940847,-15.2644860943,-4.00834654997,-11.2561395444,4659.25,4635.9,92.7499415225,0.00797331204708,0.0374036110308,1.03989229347,,,,,"2025-10-21T06:51:51.000+09:00",0,7757,0,-0.00656455142232,-0.0175054704595,-0.0120350109409,0,-0.0108459869848,0.0130151843818,-0.0191554434727,-0.0142151470049,-0.00334015013005,-0.000877099901526,-0.00246305022853,0.0202953920181,19.2044941149,"validation",4620.41666667,-0.0109117143115,0.980844556527,0.989088285689,33593.4,32179.05,1.48907441332,-924776,-0.157666245585,4746.38638735,4572.11361265,-0.0121281861498,-97141,-132449,-277973,143510,166402,345403,-37649,-24987,-54551,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.0262286516057,-0.0275589823887,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",4575,4610,4540,4540,40748,-0.00656455142232,-0.00873362445415,-0.0299145299145,38.3355063174,4621.01493432,4642.78648933,-21.7715550064,-7.56098824126,-14.2105667652,4652.25,4638.7,91.1249456995,0.00805364927929,0.0433213088268,0.519536400791,,,,,"2025-10-22T06:51:50.000+09:00",0,-9021,0,0,-0.0154185022026,-0.00550660792952,0,0.00109409190372,0.0153172866521,-0.0241281100543,-0.0212775130963,-0.00479549669745,-0.00166541591217,-0.00313008078528,0.0200715739426,19.0358443342,"validation",4616.66666667,-0.0166064981949,0.975871889946,0.983393501805,36747.8,32850.25,1.2404167396,-965524,-0.216465628115,4753.02077949,4551.47922051,-0.0569570889631,-98764,-150023,-257973,146771,185098,325404,-39522,-26405,-54551,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.00896317359083,-0.00283069435939,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",4550,4570,4495,4540,53180,0,-0.02679528403,-0.0226049515608,38.3355063174,4608.55109827,4635.1726753,-26.6215770315,-11.3731059993,-15.2484710322,4647,4641.2,89.9731638638,0.0079394914476,0.048222351609,1.20626629714,,,,,"2025-10-23T06:51:50.000+09:00",0,43792,0,-0.00330396475771,-0.0242290748899,-0.00330396475771,0,0.00220264317181,0.0165198237885,-0.0230256079191,-0.0218047056796,-0.00586378348711,-0.00250508942716,-0.00335869405995,0.019817877503,19.30211996,"validation",4614.5,-0.0161447610792,0.976974392081,0.983855238921,40281.2,34187.05,1.55555978068,-965524,-0.169325811967,4759.04463396,4534.95536604,0.0225117160233,-41103,-113846,-288033,38270,159215,354464,433,-37649,-54551,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0156491903427,-0.0076217765043,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",4535,4555,4510,4525,15087,-0.00330396475771,-0.0289699570815,-0.0362087326944,36.9837666926,4595.69708315,4627.01173639,-31.3146532388,-15.3614154472,-15.9532377916,4638.5,4642.6,86.7607950164,0.00746525263455,0.0524208843412,-1.15846066046,,,,,"2025-10-24T06:51:50.000+09:00",0,35199,0,0,-0.0276243093923,0.014364640884,0,-0.0011013215859,0.00991189427313,-0.0244691171715,-0.0253306336966,-0.00692036535665,-0.00339478794414,-0.00352557741251,0.0191736563572,18.0389615956,"validation",4613.5,-0.0191828329901,0.975530882829,0.98081716701,36359.2,33772,0.44673101978,-980611,-0.228369655336,4760.07713601,4516.92286399,0.033218153814,-8688,-99664,-297983,6683,145666,364409,0,-39522,-54551,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.00651146802769,0.0047947669718,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",4560,4560,4490,4525,39395,0,-0.0184381778742,-0.0362087326944,36.9837666926,4584.82060882,4619.45531147,-34.6347026521,-19.2160728882,-15.4186297639,4630,4643.5,85.5635953724,0.00746525263455,0.0553691410597,0.270136234724,,,,,"2025-10-27T06:51:51.000+09:00",0,-45086,0,-0.00773480662983,-0.0265193370166,0.00773480662983,0,0.00773480662983,0.0154696132597,-0.0226781857451,-0.0255195434478,-0.00765407793416,-0.00424664594214,-0.00340743199202,0.0189090818502,18.9987670454,"validation",4613.91666667,-0.0192714071559,0.977321814255,0.980728592844,39265.4,35325.55,1.11519848948,-980611,-0.218326395484,4758.17956155,4501.82043845,0.0904183212691,-44196,-76382,-360892,42686,73039,427863,-103,330,-54654,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0249716556236,-0.0126715823997,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",4505,4600,4460,4490,91455,-0.00773480662983,-0.0175054704595,-0.0477200424178,33.7621891312,4570.23282285,4609.86602914,-39.6332062932,-23.2994995692,-16.333706724,4618.75,4644,89.4519099886,0.0074349143687,0.0587353686704,2.7532688743,,,,,"2025-10-28T06:51:51.000+09:00",0,-66119,0,-0.00445434298441,-0.0389755011136,0.00445434298441,0,-0.00441988950276,0.0309392265193,-0.0278755074425,-0.0331610680448,-0.0088269947201,-0.00518919812232,-0.00363779659778,0.019922474385,19.8332103102,"validation",4613,-0.0266637762844,0.972124492558,0.973336223716,47973,37998.9,2.40678019627,-1072066,-0.373291068952,4754.39199202,4483.10800798,0.0254050826014,-70478,-87183,-360415,69968,85673,426540,-103,-103,-54654,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0334198728087,-0.0299524992511,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",4485,4505,4450,4470,28306,-0.00445434298441,-0.0154185022026,-0.0479233226837,32.0444511327,4554.81238856,4599.50558254,-44.6931939745,-27.5782384503,-17.1149555243,4607.5,4644.8,86.9910592751,0.00743767065811,0.0631351427285,-0.420843483663,,,,,"2025-10-29T06:51:51.000+09:00",0,628,0,-0.0089485458613,-0.0346756152125,0.010067114094,0,-0.0011135857461,0.0122494432071,-0.0298426478568,-0.0376334826042,-0.00999847739923,-0.00616962828865,-0.00382884911058,0.0194610870862,18.6559727708,"validation",4612.83333333,-0.0309643386205,0.970157352143,0.969035661379,45484.6,35870.75,0.789110905125,-1100372,-0.336109504262,4752.94758506,4462.05241494,0.0273211310364,-33409,-34309,-315024,33904,32799,381149,-103,-103,-54654,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.00356479212639,-0.00511901563313,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",4470,4495,4420,4430,38785,-0.0089485458613,-0.0242290748899,-0.0564430244941,28.8797386356,4535.61048263,4586.94961346,-51.3391308306,-32.3304169263,-19.0087139042,4594.25,4645.3,86.1345550412,0.00754670087211,0.0691371685318,0.117425385999,,,,,"2025-10-30T06:51:51.000+09:00",0,36086,0,-0.00677200902935,-0.0158013544018,0.0158013544018,0,0,0.0167785234899,-0.0357512107526,-0.0463479215551,-0.0115889685848,-0.00729806251159,-0.00429090607319,0.0194434661493,18.9619437218,"validation",4611.91666667,-0.0394449162496,0.964248789247,0.96055508375,42605.6,36706.5,1.05662484846,-1139157,-0.381288055249,4753.06671826,4435.43328174,-0.0171055094069,80315,45036,-225005,-75958,-41189,295487,-4362,-4465,-59016,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0265876401185,-0.00705548707684,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",4430,4470,4385,4400,39583,-0.00677200902935,-0.0276243093923,-0.0598290598291,26.7462502849,4514.74733146,4573.10149395,-58.3541624889,-37.5351660388,-20.8189964501,4580.25,4645.6,86.0535153954,0.00759446495962,0.0762773717542,0.0864077965306,,,,,"2025-10-31T06:51:50.000+09:00",0,808,0,0.00113636363636,-0.00340909090909,0.0204545454545,0,0,0.0191873589165,-0.0393537470662,-0.0528672292061,-0.0132623096566,-0.00853071955428,-0.00473159010229,0.0195576171353,18.9755148378,"validation",4610.41666667,-0.0456394035246,0.960646252934,0.954360596475,47504.8,38141.45,1.03779484,-1178740,-0.404565112234,4754.93471599,4405.56528401,-0.0159295104324,115221,36726,-242380,-110529,-31539,310534,-4425,-4528,-59008,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.00817847534399,0.00512918774524,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",4400,4440,4365,4405,41827,0.00113636363636,-0.0265193370166,-0.049622437972,27.7048550493,4497.86312662,4560.64953143,-62.786404814,-42.5854137939,-20.2009910201,4568.75,4646.7,85.2639785814,0.00749060603023,0.0825130357107,0.154048581944,,,,,"2025-11-03T06:51:50.000+09:00",0,56801,0,-0.0204313280363,-0.00794551645857,0.0147559591373,0,0,0.0170454545455,-0.0358413132695,-0.0520154087847,-0.0142534403664,-0.00966751731983,-0.00458592304656,0.0193561812898,19.0317928868,"validation",4608.58333333,-0.0441748187259,0.964158686731,0.955825181274,47991.2,39362.05,1.06262250061,-1136913,-0.316767038302,4757.24071595,4380.25928405,0.065628473601,34784,44671,-275952,-29358,-39245,346402,-5309,-5309,-59822,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.00390659078619,-0.00959483991975,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",4405,4435,4280,4315,73486,-0.0204313280363,-0.0389755011136,-0.0730397422127,22.0990239976,4469.73033791,4542.45326984,-72.7229319369,-48.6129174225,-24.1100145144,4551.75,4640.2,90.2451229685,0.0082643292873,0.0939956276061,1.94941600514,,,,,"2025-11-04T06:51:50.000+09:00",0,-2632,0,0,0.0440324449594,0.0278099652375,1,0,0.0351872871737,-0.0520129620476,-0.0700831860696,-0.0168535184095,-0.0112660295301,-0.00558748887935,0.0209142811051,19.5747027975,"validation",4607.25,-0.0634326333496,0.947987037952,0.93656736665,44397.4,40070.1,1.83393602711,-1210399,-0.476892995026,4765.67229898,4337.82770102,-0.0533551227038,-35480,80034,-273174,37521,-73636,344394,-1937,-6299,-60777,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0482755154983,-0.0361240047872,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",4315,4350,4285,4315,33694,0,-0.0346756152125,-0.0779914529915,22.0990239976,4445.92567054,4525.60487949,-79.6792089484,-54.8261757276,-24.8530332207,4533.5,4633.5,88.4418998993,0.00804800949344,0.100938969479,-0.341250171097,,,,,"2025-11-05T06:51:50.000+09:00",0,27005,0,0.0104287369641,0.0440324449594,0.0324449594438,1,0,0.0150637311703,-0.0481967574722,-0.0687385345851,-0.0184656335917,-0.0127059503424,-0.0057596832493,0.0204963846812,18.7949276693,"validation",4605.83333333,-0.0631445630541,0.951803242528,0.936855436946,45475,39553.3,0.851863182086,-1210399,-0.538783110385,4762.30340907,4304.69659093,0.0225158556588,-74722,-4587,-299218,93694,28251,385804,-16606,-21031,-75509,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0237169784953,-0.0131430758296,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",4315,4360,4225,4360,40697,0.0104287369641,-0.0158013544018,-0.0733262486716,30.2795912318,4432.70633661,4513.33785138,-80.6315147671,-59.9872435355,-20.6442712316,4516.25,4628,91.7674784779,0.00841198630065,0.10030103453,-0.00258701355835,,,,,"2025-11-06T06:51:50.000+09:00",0,3594,0,0.00573394495413,0.0389908256881,0.0424311926606,1,0,0.0312862108922,-0.0345972875727,-0.0579083837511,-0.0184934666897,-0.0137585420953,-0.0047349245944,0.0210475868069,18.9941370006,"validation",4604.91666667,-0.0531859063682,0.965402712427,0.946814093632,45857.4,40739.35,0.998960464514,-1169702,-0.493984317374,4742.7422736,4289.7577264,0.155065496237,-10208,-45852,-232826,56982,93695,318332,-43992,-44939,-74311,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0388924440392,0.0370646090515,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",4350,4390,4305,4385,8807,0.00573394495413,-0.00340909090909,-0.0670212765957,34.4010377339,4425.36690021,4503.83134387,-78.4644436591,-63.6826835603,-14.7817600988,4500.5,4623.3,91.2840871581,0.00864826182369,0.0963415298507,-1.71679059337,,,,,"2025-11-07T06:51:51.000+09:00",0,-3706,0,-0.00342075256556,0.0353477765108,0.0353477765108,1,-0.00229357798165,0.019495412844,-0.0256638151317,-0.0515432699587,-0.0178938297968,-0.0145228468781,-0.00337098291878,0.0208173516894,17.4692470695,"validation",4603.75,-0.0475156122726,0.974336184868,0.952484387727,39702.2,39337.2,0.22388477065,-1160895,-0.453559226381,4717.29252755,4283.70747245,0.233616279797,-34497,-69684,-213369,83966,120859,302462,-43851,-45725,-75375,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.000232524024256,0.00985861647726,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",4360,4385,4285,4370,23360,-0.00342075256556,-0.00794551645857,-0.0602150537634,33.1353761986,4416.84891556,4493.91791099,-77.0689954274,-66.3599459337,-10.7090494937,4486.5,4618.1,91.9066523611,0.00848886148582,0.0947231234592,-0.857005860453,,,,,"2025-11-10T06:51:51.000+09:00",0,-14468,0,0.0308924485126,0.0423340961098,0.070938215103,1,-0.00570125427594,0.0228050171038,-0.0259667892567,-0.0537233927373,-0.0176359257271,-0.0151853423189,-0.00245058340816,0.0210312705632,18.4412987348,"validation",4601.91666667,-0.0503956684715,0.974033210743,0.949604331529,36008.8,38852.6,0.601246763408,-1184255,-0.446743589876,4698.9876467,4274.0123533,0.225866416685,2303,-37068,-181322,30755,88364,270844,-29302,-45024,-75490,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.0146323711538,0.0203609368696,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",4370,4520,4355,4505,70170,0.0308924485126,0.0440324449594,-0.0153005464481,50.7113725958,4430.41062086,4494.73880647,-64.3281856113,-65.9535938692,1.62540825791,4483,4611.7,97.1276057639,0.0107541643611,0.093158915111,1.54416487879,,,,,"2025-11-11T06:51:51.000+09:00",0,61904,0,0,0.00221975582686,0.0188679245283,1,0,0.0377574370709,0.00490742806157,-0.0231368042154,-0.0142792864842,-0.0146400874293,0.000360800945152,0.0215599568843,19.5716193215,"validation",4602.58333333,-0.0212018612736,1.00490742806,0.978798138726,35345.6,40327.35,1.74001019159,-1114085,-0.292974866933,4691.81570822,4274.18429178,0.552678029319,-22603,-32975,-172573,27675,83849,262288,-1209,-44211,-75600,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.000673112993991,0.0177311022688,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",4515,4540,4450,4505,14179,0,0.0440324449594,-0.0163755458515,50.7113725958,4441.88590996,4495.49889488,-53.6129849222,-63.4854720798,9.87248715758,4479.25,4606.4,96.6184910664,0.0107476226291,0.091247135054,-1.28751060725,,,,,"2025-11-12T06:51:51.000+09:00",0,-19403,0,0.00554938956715,0.00221975582686,0.0266370699223,1,0.00221975582686,0.0199778024417,0.00574873025618,-0.0220128516846,-0.0119007735676,-0.014092224657,0.00219145108936,0.0214469458527,17.9724604614,"validation",4603.83333333,-0.0214676175651,1.00574873026,0.978532382435,31442.6,39787.5,0.356368206095,-1114085,-0.328336789193,4683.60936485,4274.89063515,0.563001761675,5754,10792,-178127,-14589,12576,258724,-360,-29479,-77018,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.00813848435152,0.00459278437553,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",4505,4550,4400,4530,39055,0.00554938956715,0.0389908256881,-0.0289389067524,53.3452469367,4455.44192381,4498.0545323,-42.6126084858,-59.310899361,16.6982908752,4472.5,4602,100.43145599,0.0099200460117,0.0838919194522,-0.0457848349788,,,,,"2025-11-13T06:51:51.000+09:00",0,-10797,0,0.00220750551876,-0.00110375275938,0.0198675496689,0,0,0.0332963374029,0.0128563443264,-0.0156453715776,-0.00940675684013,-0.0130929137662,0.00368615692609,0.0221702993356,18.9912034122,"validation",4605.91666667,-0.0164824229705,1.01285634433,0.98351757703,31114.2,39964.6,0.977239857274,-1075030,-0.322450368576,4660.10330487,4284.89669513,0.653248899422,-41507,-68367,-183029,119592,150974,362695,-77952,-78984,-166037,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.00516561801859,-0.019601299702,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",4525,4540,4500,4540,22706,0.00220750551876,0.0353477765108,-0.0257510729614,54.3950432665,4468.45085861,4501.16160398,-32.7107453691,-53.9908685626,21.2801231935,4466.5,4597.1,96.1149234195,0.00995147101715,0.0761630592335,-0.824910200018,,,,,"2025-11-14T06:51:44.000+09:00",0,3693,0,0.00330396475771,0.011013215859,0.0242290748899,1,-0.00110375275938,0.00883002207506,0.0164558379044,-0.0124208740293,-0.0072050099932,-0.0118922617979,0.00468725180474,0.0211706879779,18.4510667865,"validation",4608.5,-0.0148638385592,1.0164558379,0.985136161441,33894,39365.05,0.57680607544,-1052324,-0.254450330941,4636.59115203,4296.40884797,0.716060621383,-28309,-26787,-159409,105844,105727,340713,-77775,-78135,-167910,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00266914462737,-0.0108756375243,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",4540,4585,4500,4555,21612,0.00330396475771,0.0423340961098,-0.0119305856833,55.9945695149,4481.76611113,4505.14963331,-23.3835221823,-47.8693992866,24.4858771042,4463.75,4592.4,95.3210003181,0.00975137912937,0.0727294227969,-0.865511263185,,,,,"2025-11-17T06:51:54.000+09:00",0,17533,0,-0.00878155872667,0.00109769484083,0.0340285400659,1,0,0.0187224669604,0.0204424530944,-0.00814388990506,-0.00513359433201,-0.0105091985261,0.00537560419413,0.0209266740545,18.4049848148,"validation",4611.91666667,-0.0123412174981,1.02044245309,0.987658782502,33544.4,39202.45,0.551292074858,-1030712,-0.196228807128,4626.0729805,4301.4270195,0.781075420486,-38772,-30283,-99062,109581,91402,213560,-60809,-60986,-110989,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0414420877751,0.0255934559214,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",4555,4595,4470,4515,58769,-0.00878155872667,0.00221975582686,-0.0120350109409,50.8706743696,4486.87901711,4505.8792901,-19.000272994,-42.095574028,23.0953010341,4461,4588.5,97.4409288668,0.00975576912975,0.0702977963201,0.919442998556,,,,,"2025-11-18T06:51:56.000+09:00",0,121089,0,0,-0.00110741971207,0.0332225913621,0,0,0.0274423710209,0.0121049092132,-0.0160183066362,-0.00420825536965,-0.00932349369392,0.00511523832426,0.0215816010779,19.3965302536,"validation",4609.83333333,-0.0205719657254,1.01210490921,0.979428034275,31264.2,39745.05,1.47864954252,-1089481,-0.20720190313,4617.79923469,4304.20076531,0.672194717997,1441,-44323,-84447,-24497,98802,194688,23056,-54719,-105332,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0281455483866,-0.0140939543164,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",4535,4575,4450,4515,23216,0,0.00221975582686,-0.00550660792952,50.8706743696,4491.20532217,4506.55489824,-15.3495760744,-36.7463744373,21.3967983629,4459.75,4585.8,99.4094339478,0.0096581011055,0.0693509483216,-0.74539853875,,,,,"2025-11-19T06:51:56.000+09:00",0,6230,0,0.00221483942414,0,0.0232558139535,0,0.00442967884828,0.0276854928018,0.0123885868042,-0.0154389637577,-0.00339968462335,-0.00813873187981,0.00473904725645,0.0220175933439,18.4677574505,"validation",4607.58333333,-0.0200936861334,1.0123885868,0.979906313867,33071.6,38868.45,0.597296779264,-1089481,-0.159457091806,4614.39394589,4305.10605411,0.678636155727,-39064,-71605,-99709,11187,131503,205129,23427,-54348,-104961,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0331674512441,0.0265545548207,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",4500,4565,4465,4525,14553,0.00221483942414,-0.00110375275938,-0.00330396475771,52.1404651586,4496.40450337,4507.92120208,-11.5166987036,-31.7004392906,20.183740587,4459,4582.9,99.4516172372,0.00967278730757,0.0687233899091,-1.04761241839,,,,,"2025-11-20T06:51:56.000+09:00",0,30986,0,0.014364640884,-0.00552486187845,0.0331491712707,0,-0.00332225913621,0.0221483942414,0.0148015250056,-0.0126339217526,-0.00254512678532,-0.00700562194267,0.00446049515735,0.021978257953,18.0029253082,"validation",4605.75,-0.0175324322857,1.01480152501,0.982467567714,28171.2,36937.1,0.393994114319,-1074928,-0.148095004751,4612.2187978,4305.7812022,0.715378272597,-154000,-142776,-211959,143010,114820,318300,10940,27906,-100482,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.00831304815437,0.0106136103357,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",4535,4590,4535,4590,30391,0.014364640884,0.011013215859,0.014364640884,59.4727102133,4510.80381055,4514.00111304,-3.19730248761,-25.99981193,22.8025094424,4462.25,4580.2,96.9907874346,0.0101372564362,0.0722634879647,-0.350862766454,,,,,"2025-11-21T06:51:56.000+09:00",0,32193,0,-0.00653594771242,-0.0217864923747,0.00762527233115,0,0.00220994475138,0.0121546961326,0.028629054849,0.00213964455701,-0.00069658006266,-0.00566444704357,0.00496786698091,0.0211308905086,18.7535371012,"validation",4605.25,-0.00331143803268,1.02862905485,0.996688561967,29708.2,37702.3,0.806078143774,-1044537,-0.0847773212775,4623.47887459,4301.02112541,0.896175934145,-154860,-170874,-230619,145549,138507,333554,4850,27906,-100482,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.00480823308759,-0.00930060265456,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",4570,4595,4515,4560,20443,-0.00653594771242,0.00109769484083,0.00773480662983,55.2644108712,4518.37245508,4517.408438,0.964017083161,-20.6070461274,21.5710632105,4464,4577.3,95.7771597607,0.0102612243917,0.0737629923948,-0.770588494097,,,,,"2025-11-24T06:51:56.000+09:00",0,51922,0,-0.0109649122807,-0.0197368421053,0.0263157894737,0,-0.00435729847495,0.0174291938998,0.0215053763441,-0.00377952067813,0.000211407255079,-0.00451908906302,0.00473049631809,0.0210037631054,18.3504737178,"validation",4604.08333333,-0.00957483393365,1.02150537634,0.990425166066,29474.4,36754.7,0.556200975658,-1064980,-0.114773076641,4628.63899903,4299.36100097,0.791546962046,-162795,-195628,-218308,158305,180227,320748,4479,10940,-100379,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0313156572166,0.0248450868863,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",4555,4555,4510,4510,16790,-0.0109649122807,-0.00110741971207,0.00445434298441,49.0365075947,4517.08438507,4516.85966481,0.224720255894,-16.4406928507,16.6654131066,4465,4574,92.5073626349,0.0104128816201,0.0741318005426,-0.93022794208,,,,,"2025-11-25T06:51:56.000+09:00",0,-24701,0,0.00110864745011,-0.0166297117517,0.0421286031042,0,-0.00109649122807,0.00986842105263,0.010078387458,-0.0139921294272,4.9827107737e-05,-0.0036453864414,0.00369521354913,0.0205116103403,18.1425911958,"validation",4598.83333333,-0.0193164933135,1.01007838746,0.980683506686,21078.6,33021.45,0.50845738149,-1081770,-0.0146934795413,4630.49924471,4299.50075529,0.635952282074,-70518,-214735,-211999,66607,205924,314939,0,4850,-100379,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.00909636460938,-0.0022722796052,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",4500,4555,4495,4515,20646,0.00110864745011,0,0.010067114094,49.6475920577,4516.76371044,4516.72191186,0.0417985791919,-13.1441945647,13.1859931439,4467.25,4570.3,90.185408161,0.0103569554669,0.0747338427086,-0.680179201117,,,,,"2025-11-26T06:51:56.000+09:00",0,20000,0,-0.00332225913621,-0.0132890365449,0.0398671096346,0,-0.00221729490022,0.0133037694013,0.0106889025687,-0.0120998621535,9.25771410673e-06,-0.00291122803205,0.00292048574616,0.0199746197477,18.3504373516,"validation",4594.58333333,-0.0173211208851,1.01068890257,0.982678879115,20564.6,32638.45,0.632566803877,-1061124,0.0601254042395,4634.17737942,4300.32262058,0.643026267368,-113763,-245573,-310973,114263,241583,413913,0,4479,-100379,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.00193862690338,0.00158737333867,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",4515,4555,4475,4500,42749,-0.00332225913621,-0.00552486187845,0.0158013544018,47.7960236347,4514.18467807,4515.48325172,-1.29857365844,-10.7750703835,9.47649672503,4470.75,4566.1,89.4578790066,0.0101697387605,0.0745251093947,0.559345348866,,,,,"2025-11-27T06:51:56.000+09:00",0,-108401,0,-0.00222222222222,0.01,0.0333333333333,1,0,0.0177187153931,0.00654252642174,-0.0144762488776,-0.000288571924098,-0.00239446008522,0.00210588816112,0.0198795286681,19.0749337632,"validation",4590.41666667,-0.0196968321685,1.00654252642,0.980303167832,26203.8,32836.65,1.30186849146,-1103873,0.0537265524955,4637.34156641,4304.15843359,0.587789558108,-64550,-106178,-363173,59413,96630,456119,5637,5637,-90380,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0300448819918,-0.0281928828293,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",4490,4520,4460,4490,23116,-0.00222222222222,-0.0217864923747,0.0204545454545,46.5496411492,4510.46395836,4513.59560345,-3.13164508498,-9.24638532377,6.11474023879,4475.25,4560.9,87.3537447919,0.0100471672445,0.0730856250856,-0.500657272081,,,,,"2025-11-28T06:51:56.000+09:00",0,-1604,0,-0.00445434298441,0.011135857461,0.0400890868597,1,-0.00222222222222,0.0133333333333,0.00329590525669,-0.0155451774869,-0.000697471065697,-0.0020593285799,0.00136185751421,0.0194551770138,18.4578882878,"validation",4585.5,-0.0208265183731,1.00329590526,0.979173481627,24748.8,32013.3,0.722074887625,-1126989,0.0808273436353,4638.78822183,4311.71177817,0.545096491312,-63904,-123779,-391124,50074,110449,475542,13830,13830,-82124,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.00879653544129,-0.00534536999043,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",4480,4515,4435,4470,61549,-0.00445434298441,-0.0197368421053,0.0147559591373,44.074167179,4504.238734,4510.36629949,-6.12756548942,-8.6226213569,2.49505586748,4478.5,4555.2,86.8284773067,0.0101187576394,0.071621158533,1.51815127685,,,,,"2025-12-01T06:51:56.000+09:00",0,6211,0,-0.00782997762864,0.0469798657718,0.0089485458613,1,-0.0022271714922,0.0178173719376,-0.00189795690521,-0.0187038988409,-0.00137082002001,-0.00192899806642,0.000558178046416,0.0194247152811,19.4327325758,"validation",4580.16666667,-0.0240529820603,0.998102043095,0.97594701794,32970,32999.4,1.86515512403,-1188538,-0.0782211191719,4638.87767924,4318.12232076,0.473500053,89319,6541,-256438,-112214,-28936,331057,22895,22895,-72175,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0106751683414,-0.0415086347372,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",4460,4495,4415,4435,42701,-0.00782997762864,-0.0166297117517,0.0278099652375,40.0593257748,4493.58662108,4504.78361064,-11.1969895614,-9.1374949978,-2.0594945636,4484.5,4550.3,86.3407289277,0.00912131429383,0.0640242392713,0.679052978899,,,,,"2025-12-02T06:51:56.000+09:00",0,-37775,0,0.00450958286359,0.0349492671928,0.0169109357384,1,-0.00223713646532,0.0178970917226,-0.0110380198461,-0.0253389886381,-0.00252468761249,-0.00206031454291,-0.000464373069582,0.0194680335801,19.0592605182,"validation",4575.58333333,-0.0307246799133,0.988961980154,0.969275320087,38152.2,31460.15,1.35730439938,-1231239,-0.0331212661097,4628.05835051,4340.94164949,0.327596235867,68489,32829,-259204,-89691,-59668,328907,21202,26839,-67241,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.00624590595321,-0.0184690914376,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",4435,4475,4425,4455,14600,0.00450958286359,-0.0132890365449,0.0324449594438,43.2410689556,4487.65021783,4501.09593578,-13.4457179419,-9.99913958662,-3.44657835526,4491.5,4545.8,83.7449625757,0.00913930372539,0.0542463065904,-0.938741828574,,,,,"2025-12-03T06:51:56.000+09:00",0,36833,0,0.020202020202,0.0381593714927,0.0123456790123,1,0,0.011273957159,-0.00812646109318,-0.0199744819394,-0.00301811850547,-0.00224447577702,-0.000773642728453,0.0187979713975,17.990559163,"validation",4572.33333333,-0.0256615878107,0.991873538907,0.974338412189,36943,30505.45,0.478603003726,-1216639,-0.0102276806276,4613.32364303,4369.67635697,0.35019328312,86933,76917,-229469,-102947,-106761,278901,13009,26839,-52509,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0145090301755,-0.0020386944191,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",4480,4545,4445,4545,43791,0.020202020202,0.01,0.0424311926606,54.8543855107,4496.47326124,4504.34808868,-7.87482743721,-9.57427715674,1.69944971952,4500.75,4543.8,84.9060366774,0.00983129226778,0.0478864501588,0.770160008466,,,,,"2025-12-04T06:51:56.000+09:00",0,41949,0,-0.001100110011,0.016501650165,-0.027502750275,1,0.00561167227834,0.0224466891134,0.00983169471755,0.000264096130992,-0.00173263529972,-0.00210655162964,0.000373916329927,0.0186811961887,19.1089666074,"validation",4570.25,-0.00552486187845,1.00983169472,0.994475138122,37151.4,30660.15,1.42827089887,-1172848,-0.00513043804417,4608.51247028,4392.98752972,0.705312665377,26785,97876,-219445,-32323,-120672,241752,3944,21202,-24239,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,0.00984639444637,0.0163352357726,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",4560,4565,4510,4540,15424,-0.001100110011,0.011135857461,0.0353477765108,54.1910069138,4503.16968259,4506.988971,-3.81928841006,-8.4232794074,4.60399099734,4508.5,4540.7,82.7698912005,0.0098187712657,0.0420865476861,-0.933134370685,,,,,"2025-12-05T06:51:56.000+09:00",0,1175,0,0.0308370044053,0.0242290748899,-0.034140969163,1,0.003300330033,0.012101210121,0.006986802706,-0.00015416125267,-0.000841252953758,-0.00185534788709,0.00101409493333,0.0182312535684,18.0643623222,"validation",4567.16666667,-0.00594825384082,1.00698680271,0.994051746159,35613,30991,0.497692878578,-1188272,-0.0441692749508,4603.37360012,4413.62639988,0.666010354618,-7500,89233,-232207,5852,-103890,250793,0,13009,-23390,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.000829875371651,0.00123892068609,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",4580,4725,4580,4680,140978,0.0308370044053,0.0469798657718,0.070938215103,66.4320336583,4530.37434681,4519.80460278,10.569744029,-4.62467472012,15.1944187491,4524,4540.4,90.072041829,0.0115895060241,0.0443983551963,3.5799487972,,,,,"2025-12-08T06:51:56.000+09:00",0,191830,0,-0.0192307692308,0.00641025641026,-0.0715811965812,1,0.00881057268722,0.0319383259912,0.0344827586207,0.030746189763,0.00225849231389,-0.000988178359001,0.00324667067289,0.019246162784,20.3074125192,"validation",4566.75,0.0247988175398,1.03448275862,1.02479881754,51498.8,36871.9,3.82345363271,-1047294,0.185725444037,4624.42907945,4423.57092055,1.27666747942,-42502,-54904,-274274,40533,45986,288679,0,3944,-23207,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,0.0130785775924,0.0363111233303,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",4670,4670,4550,4590,41029,-0.0192307692308,0.0349492671928,0.0188679245283,56.0608981361,4539.54752422,4525.00426183,14.5432623897,-0.79108729815,15.3343496879,4528.25,4537.9,92.9240388412,0.0107864523506,0.0459269580196,0.199873006995,,,,,"2025-12-09T06:51:56.000+09:00",0,-68098,0,0.00762527233115,0.016339869281,-0.057734204793,1,-0.00213675213675,0.025641025641,0.0136366145862,0.0114810815575,0.00316846675158,-0.000172350173889,0.00334081692547,0.0202448886364,19.0536697211,"validation",4565.33333333,0.00540303738318,1.01363661459,1.00540303738,51164.4,35414.85,1.15852530789,-1088323,0.0363717480097,4632.23437383,4424.26562617,0.796919612668,-82864,-53477,-279706,79484,48503,293561,0,0,-23030,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0325964598931,-0.0225289935965,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",4590,4630,4580,4625,21271,0.00762527233115,0.0381593714927,0.0266370699223,58.7574250097,4552.69405896,4532.41135355,20.2827054087,3.42367124322,16.8590341655,4534.25,4536.5,89.8580360669,0.0108789895434,0.0491822207112,-0.520364372394,,,,,"2025-12-10T06:51:56.000+09:00",0,2960,0,-0.00108108108108,-0.00108108108108,-0.0583783783784,0,0,0.0108932461874,0.0200143353366,0.0195084316103,0.00438544981809,0.000740253241776,0.00364519657632,0.019428764555,18.4043315818,"validation",4564.08333333,0.0133469663496,1.02001433534,1.01334696635,52498.6,35769.45,0.594669473531,-1067052,0.0657446508124,4645.75224213,4422.74775787,0.906942489525,-236817,-234517,-474778,229172,228229,494554,0,0,-23030,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.0103449854375,0.00378819713095,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",4615,4670,4595,4620,26912,-0.00108108108108,0.016501650165,0.0198675496689,58.2078565153,4563.04881912,4538.89940143,24.1494176838,7.56882053134,16.5805971525,4538.75,4535,88.7967477764,0.0108476821639,0.0517998036707,-0.295538574269,,,,,"2025-12-11T06:51:56.000+09:00",0,10685,0,0.00649350649351,0.0119047619048,-0.0627705627706,1,-0.00216216216216,0.0162162162162,0.0179014045717,0.018743109151,0.00522714668481,0.00163827284228,0.00358887384253,0.0192200752763,18.6384775549,"validation",4562.58333333,0.0125842450366,1.01790140457,1.01258424504,49122.8,35162.3,0.765365178046,-1093964,-0.0269237222821,4656.30317946,4421.19682054,0.845588270673,-125840,-207529,-358607,121521,199830,290608,0,0,54745,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.000982366928476,-0.00500012333158,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",4680,4680,4600,4650,24146,0.00649350649351,0.0242290748899,0.0242290748899,60.5896561812,4576.42592387,4547.1290754,29.2968484671,11.9144261185,17.3824223486,4544.25,4534.4,88.1684086495,0.0109107327506,0.0559705682783,-0.397632861406,,,,,"2025-12-12T06:51:45.000+09:00",0,-15560,0,0.0129032258065,-0.00537634408602,-0.0731182795699,0,0.012987012987,0.017316017316,0.0232711668592,0.0254940014114,0.0063003975198,0.00256224217602,0.00373815534378,0.0189609480967,18.5364965214,"validation",4560.91666667,0.0195318923462,1.02327116686,1.01953189235,50867.2,35234.3,0.685298132785,-1069818,-0.0248252413132,4671.42212745,4417.07787255,0.915775068488,-127743,-173720,-379140,123424,166075,311141,0,0,54745,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.012389516167,0.00687853323147,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",4675,4710,4645,4710,34357,0.0129032258065,0.00641025641026,0.0340285400659,64.8984132746,4596.97578174,4559.19358833,37.7821934002,17.0879795748,20.6942138254,4552,4535.9,86.5135223174,0.0111975947353,0.0642799031033,-0.0546526681831,,,,,"2025-12-15T06:51:45.000+09:00",0,10781,0,-0.00955414012739,-0.00636942675159,-0.0828025477707,0,0.00537634408602,0.0139784946237,0.0347100175747,0.0383826803942,0.00802169711257,0.00362802114115,0.00439367597142,0.0183680514474,18.9020042546,"validation",4560.16666667,0.0328569862213,1.03471001757,1.03285698622,29543,35871.55,0.957778518074,-1035461,-0.00661945190548,4698.30105946,4405.69894054,1.03998241906,82969,-109046,-353037,-52410,135286,332563,0,0,37779,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.000851390285525,0.0100144130015,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",4710,4725,4600,4665,27246,-0.00955414012739,0.016339869281,0.0332225913621,59.6325328786,4607.44104608,4567.03110031,40.4099457735,21.7523728146,18.6575729589,4559.5,4536.1,89.2625564376,0.0112350837504,0.0671842577185,-0.25861888037,,,,,"2025-12-16T06:51:45.000+09:00",0,13743,0,-0.0096463022508,0.0075026795284,-0.0793140407288,1,0,0.0265392781316,0.0231385020287,0.0284164811181,0.0086623677971,0.00466288806314,0.00399947973396,0.0191345244239,18.6605051215,"validation",4559.91666667,0.0230450117875,1.02313850203,1.02304501179,26786.4,34295.4,0.794450567715,-1062707,0.0390343894516,4712.66331153,4406.33668847,0.844403626898,32308,-92357,-327740,-1794,118552,313311,0,0,31689,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.00882048431708,-0.0111437447532,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",4630,4695,4605,4620,26204,-0.0096463022508,-0.00108108108108,0.0232558139535,54.8404674061,4609.37319284,4570.95472251,38.4184703306,25.0855923178,13.3328780128,4564.75,4534.9,89.3152309777,0.0115015269463,0.0674291058725,-0.302916327234,,,,,"2025-12-17T06:51:58.000+09:00",0,-38301,0,0.0119047619048,0.0162337662338,-0.0595238095238,1,-0.0075026795284,0.0192926045016,0.0121036201325,0.018765573662,0.00831568621874,0.00542978188696,0.00288590433178,0.0193323010774,18.6118173422,"validation",4558.91666667,0.0133986509953,1.01210362013,1.013398651,27773,34444.8,0.760753437384,-1088911,0.000827410813824,4718.64850552,4410.85149448,0.679501418207,24872,87969,-315204,5910,-57187,305864,0,0,31318,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0127123306114,0.014554032208,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",4625,4695,4625,4675,39081,0.0119047619048,0.0119047619048,0.0331491712707,59.1602097966,4619.46962471,4578.6617801,40.8078446095,28.2300427761,12.5778018334,4572.25,4534.3,88.2927144793,0.0117351243807,0.0699529003373,0.127085314453,,,,,"2025-12-18T06:51:57.000+09:00",0,79336,0,-0.0106951871658,-0.00534759358289,-0.0770053475936,0,0.00108225108225,0.0151515151515,0.0224725244683,0.0310301479832,0.0087289507186,0.00603851182377,0.00269043889484,0.0188861421346,19.0233761416,"validation",4559.41666667,0.0253504651545,1.02247252447,1.02535046515,30206.8,35671.2,1.09558971944,-1049830,0.0351796407186,4732.17107428,4412.32892572,0.821252219135,-2792,14002,-201829,8963,22728,198516,0,0,26839,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.00241835337281,0.0174062846477,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",4680,4680,4625,4625,11768,-0.0106951871658,-0.00537634408602,0.00762527233115,54.0943590784,4620.32045168,4582.09424083,38.2262108438,30.2292763897,7.99693445417,4574,4532.8,85.9146634451,0.0116535985973,0.0705809839055,-0.840954556152,,,,,"2025-12-19T06:51:58.000+09:00",0,-5345,0,0.0118918918919,0.00972972972973,-0.0551351351351,1,0.00106951871658,0.0117647058824,0.0111499781373,0.0203406283092,0.00826512666893,0.00653605975992,0.00172906690901,0.0185761434476,17.8123709306,"validation",4558.25,0.0146437777656,1.01114997814,1.01464377777,27731.2,34740.05,0.338744475037,-1061598,-0.0245552323615,4735.41871019,4412.58128981,0.657974251992,19996,55382,-152884,-13780,-18652,153982,0,0,26839,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.00456461152321,-4.46087690631e-06,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",4720,4740,4640,4680,34598,0.0118918918919,-0.00636942675159,0.0263157894737,58.3220780238,4629.50192065,4589.34651929,40.1554013597,32.2145013837,7.94089997603,4580,4533.4,87.9921874847,0.0117927084641,0.0732271574367,-0.0313351479967,,,,,"2025-12-22T06:51:57.000+09:00",0,24629,0,0.0042735042735,-0.0363247863248,-0.0844017094017,0,0.0205405405405,0.0216216216216,0.0218340611354,0.0323377597388,0.00858021396574,0.00688344046659,0.00169677349915,0.0188017494625,18.902604551,"validation",4558,0.0267661254936,1.02183406114,1.02676612549,27779.4,35447.8,0.976026720981,-1027000,0.0535717308267,4747.69019053,4412.30980947,0.79816890208,-45412,-40412,-197821,54775,49998,202334,0,0,26839,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,0.00537294463678,-0.00357414163634,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",4685,4725,4680,4700,40894,0.0042735042735,0.0075026795284,0.0421286031042,59.772889173,4640.34777901,4597.54307342,42.8047055945,34.3325422258,8.47216336868,4589.5,4535.9,84.9213169501,0.0114587694781,0.0750486481098,0.158261327358,,,,,"2025-12-23T06:51:58.000+09:00",0,3002,0,-0.00106382978723,-0.0404255319149,-0.0840425531915,0,0.00106837606838,0.00961538461538,0.0240766968079,0.0361780462532,0.00910738416904,0.00730479621826,0.00180258795078,0.0180683653085,19.0740564249,"validation",4557.75,0.0312105753936,1.02407669681,1.03121057539,30509,36653,1.11570676343,-986106,0.130499549832,4761.71788525,4417.28211475,0.820814530499,-32278,-50584,-163589,35693,60215,167602,0,0,26839,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0169623962874,-0.0108804940002,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",4740,4740,4670,4695,19302,-0.00106382978723,0.0162337662338,0.0398671096346,59.2179025186,4648.75581301,4604.76210502,43.9937079939,36.2647753795,7.72893261449,4598.5,4538.2,83.8555085965,0.0114782232808,0.0758952480087,-0.643976954659,,,,,"2025-12-24T06:51:57.000+09:00",0,-37347,0,-0.00958466453674,-0.0394036208733,-0.0607028753994,0,0.00851063829787,0.0148936170213,0.0209851038382,0.0345511436252,0.00937033184109,0.00772412681138,0.00164620502971,0.0178605982101,18.3222173991,"validation",4557.75,0.0301135428665,1.02098510384,1.03011354287,29128.6,36585.8,0.527581739363,-1005408,0.076144296421,4773.00214898,4423.99785102,0.77650089286,-130750,-100240,-169871,98627,74065,138346,35538,35538,62377,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.0038378663636,0.00924678002399,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",4710,4710,4650,4650,51353,-0.00958466453674,-0.00534759358289,0.0333333333333,54.328733353,4648.94722639,4608.1130602,40.834166193,37.1786535422,3.65551265083,4606,4537.9,82.1515436968,0.0117029594699,0.0737094057279,0.530941864684,,,,,"2025-12-26T06:51:57.000+09:00",0,1997,0,0.00430107526882,-0.0494623655914,-0.0397849462366,0,0.00319488817891,0.0127795527157,0.00955275727312,0.0247030564799,0.00878154111677,0.00799540936391,0.000786131752867,0.0176669986445,19.291101139,"validation",4557,0.0204081632653,1.00955275727,1.02040816327,31583,37016,1.38731899719,-1056761,0.0636373460125,4775.75276139,4436.24723861,0.629600248147,-116892,-154512,-250163,26435,67470,169356,90457,90457,111659,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.00747163955933,-0.0048432664768,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",4650,4700,4630,4670,172232,0.00430107526882,0.00972972972973,0.0400890868597,56.0649169944,4652.18611464,4612.69727796,39.4888366772,37.6406901692,1.84814650805,4615,4538.1,81.2835762899,0.0116797326466,0.0707069844924,3.21611283473,,,,,"2025-12-29T06:51:57.000+09:00",0,-24455,0,-0.03426124197,-0.0610278372591,-0.03426124197,0,0,0.0150537634409,0.011917659805,0.029065027214,0.00845585367821,0.00806010496128,0.000395748716928,0.0174054767216,20.505512036,"validation",4556.83333333,0.0248344976409,1.0119176598,1.02483449764,63675.8,44471.8,3.87283626928,-884529,0.272599714875,4778.15636672,4451.84363328,0.668549965616,-85987,-156567,-185672,-5570,68425,111958,90457,90457,103466,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.000824733396866,-0.000583103052861,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",4635,4635,4475,4510,57742,-0.03426124197,-0.0363247863248,0.0089485458613,42.2330760021,4630.31132777,4605.09007219,25.2212555845,35.1568032522,-9.93554766773,4617,4536.1,89.4061779834,0.0140698444118,0.0679474214553,0.339468780012,,,,,"2025-12-30T06:51:57.000+09:00",0,-118138,0,0,-0.0365853658537,0,0,-0.00749464668094,0.03426124197,-0.0231752220056,-0.00575384140561,0.00559229613847,0.00779530005593,-0.00220300391746,0.0198239862491,19.377792527,"validation",4554.75,-0.00982490806301,0.976824777994,0.990175091937,68304.6,44281.45,1.30397717329,-942271,0.278070162562,4773.85662243,4460.14337757,0.158924187125,-105178,-160006,-364368,-30065,-10775,220495,134143,169681,173625,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0562677896928,-0.048309759373,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",4510,4535,4485,4510,12980,0,-0.0404255319149,0.0169109357384,42.2330760021,4611.80189273,4598.04636314,13.7555295935,30.8765485205,-17.121018927,4620.75,4534.9,86.5914509846,0.0139397023938,0.0615361364728,-0.741016278155,,,,,"2026-01-02T06:51:57.000+09:00",0,-18966,0,0,-0.0410199556541,-0.00443458980044,0,0,0.0110864745011,-0.0239679705675,-0.00549074952039,0.00305000656176,0.00684624135709,-0.00379623479534,0.0191998782671,17.8852174398,"validation",4552.33333333,-0.00929926045252,0.976032029432,0.990700739547,62721.8,42795.4,0.303303626091,-942271,0.337615725055,4762.9215513,4478.5784487,0.110505762283,-61639,-183873,-380291,-59803,-28026,199244,120242,210699,210699,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.00151401709726,0.00763465188346,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",4630,4630,4485,4510,22858,0,-0.0394036208733,0.0123456790123,42.2330760021,4596.14006308,4591.52441031,4.61565276762,25.6243693699,-21.0087166023,4623.5,4534.3,90.7634902,0.0139165313192,0.0566339966986,-0.508936143477,,,,,"2026-01-05T06:51:57.000+09:00",0,-22491,0,-0.019955654102,-0.0343680709534,-0.0121951219512,0,0.0266075388027,0.0321507760532,-0.0245485022169,-0.00535915135743,0.00102342633428,0.00568167835253,-0.00465825201825,0.0201249423947,18.4511088867,"validation",4549.5,-0.00868227277723,0.975451497783,0.991317727223,63433,43208.3,0.529018730198,-942271,0.317494555444,4754.42364187,4492.57635813,0.0665412358664,20262,-5555,-252343,-140604,-170806,74301,120242,175161,210699,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0226521473979,-0.0217186942851,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",4510,4510,4415,4420,80757,-0.019955654102,-0.0494623655914,-0.027502750275,35.9943034254,4569.04159184,4578.81889844,-9.77730660046,18.5440341758,-28.3213407763,4617.25,4531.9,91.0660980429,0.0138563258622,0.0671531532503,0.874668595154,,,,,"2026-01-06T06:51:57.000+09:00",0,-26513,0,-0.0079185520362,-0.0203619909502,0.00565610859729,0,0,0.0210643015521,-0.0427202339055,-0.024691630442,-0.00221206031685,0.00419548284521,-0.00640754316206,0.0206031896025,19.6930949025,"validation",4544.75,-0.0274492546345,0.957279766095,0.972550745366,69313.8,45056.6,1.7923456275,-1023028,0.166257551613,4772.28144842,4462.21855158,-0.136161249885,124697,81583,-266456,-159639,-196849,93179,41018,120242,210699,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0542718250958,-0.0325723826361,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",4460,4460,4365,4385,48611,-0.0079185520362,-0.0610278372591,-0.034140969163,33.8971971124,4540.72750079,4564.461943,-23.7344422125,10.0883388982,-33.8227811107,4609.5,4529.1,91.3470910398,0.0139309638742,0.0792825997118,0.0470841644026,,,,,"2026-01-07T06:51:57.000+09:00",0,-22223,0,-0.00912200684151,-0.0171037628278,0.018244013683,0,0.00904977375566,0.0214932126697,-0.0487037639657,-0.0318164756795,-0.00541264360604,0.00230064741122,-0.00771329101726,0.0208317197354,19.1775500312,"validation",4539.5,-0.0340345853068,0.951296236034,0.965965414693,44589.6,46715.95,1.04056537435,-1071639,0.12483209696,4792.22657169,4426.77342831,-0.1143058394,148710,50824,-224081,-159534,-181990,33858,0,120242,210699,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0231646978751,-0.00632064080905,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",4415,4415,4300,4345,48676,-0.00912200684151,-0.0365853658537,-0.0715811965812,31.6291560723,4510.61557759,4548.20550278,-37.5899251881,0.552686080913,-38.1426112691,4592.75,4525.5,93.036584537,0.0118384515304,0.0926482569042,0.19350909055,,,,,"2026-01-08T06:51:57.000+09:00",0,-38493,0,-0.00460299194476,-0.00575373993096,0.04833141542,0,0.00684150513113,0.0262257696693,-0.0539437156388,-0.0398850955696,-0.00865130614227,0.000127200478921,-0.00877850662119,0.0214123324596,19.1697224169,"validation",4534.41666667,-0.0417731056917,0.946056284361,0.958226894308,42776.4,42100.85,1.15617618172,-1120315,-0.086721527,4805.50514095,4379.99485905,-0.0822420997573,57066,156689,-152775,-67903,-208644,-34135,0,41018,210699,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0147744459198,-0.0001468297962,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",4375,4375,4300,4325,29903,-0.00460299194476,-0.0410199556541,-0.057734204793,30.5292442715,4482.05933488,4531.67176183,-49.6124269476,-9.48033652478,-40.1320904228,4579.5,4522.2,91.74825707,0.0112916310271,0.105990244248,-0.341570514402,,,,,"2026-01-09T06:51:49.000+09:00",0,3237,0,0.00693641618497,-0.00693641618497,0.0566473988439,0,0.00690448791715,0.0172612197929,-0.0555737525931,-0.0436070938924,-0.0114710813752,-0.00219198532365,-0.00927909605151,0.0212134698428,18.6778815159,"validation",4530.25,-0.0453065504111,0.944426247407,0.954693449589,46161,41544.55,0.719781535725,-1150218,-0.0744923220976,4822.19116177,4336.80883823,-0.0243289416611,55203,198425,-128389,-71226,-208272,-57531,11,11,210710,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.00489083697427,-0.00108807200683,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",4390,4390,4315,4355,11795,0.00693641618497,-0.0343680709534,-0.0583783783784,34.2242249673,4462.5117449,4518.58496466,-56.0732197568,-18.7989131712,-37.2743065856,4566,4519.9,90.5519529936,0.0112604668168,0.11408385928,-0.850418607801,,,,,"2026-01-12T06:51:49.000+09:00",0,-5855,0,-0.00574052812859,-0.00229621125144,0.0470723306544,0,0.0150289017341,0.0173410404624,-0.0462111257118,-0.0364831080334,-0.012875595811,-0.00431662759384,-0.00855896821714,0.0207926413303,17.7545109006,"validation",4526.5,-0.0378879929305,0.953788874288,0.962112007069,43948.4,41070.75,0.28718735353,-1138423,-0.0868878703213,4826.45345074,4305.54654926,0.0949372154521,115433,145995,128169,-87129,-128515,-282443,-2839,-2839,207860,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.000521237740347,0.0028476930106,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",4355,4375,4305,4330,40717,-0.00574052812859,-0.0203619909502,-0.0627705627706,32.6650429359,4442.12532261,4504.61570802,-62.4903854079,-27.5372076185,-34.9531777893,4551.5,4517.9,89.0839563512,0.0112678144324,0.122368362861,-0.0304618712913,,,,,"2026-01-13T06:51:49.000+09:00",0,-39836,0,-0.00461893764434,-0.00346420323326,0.0762124711316,0,0,0.01607347876,-0.048665275184,-0.0415901193032,-0.0144319596785,-0.00635963224446,-0.00807232743403,0.0205736619749,18.9877238013,"validation",4520.91666667,-0.0422296363201,0.951334724816,0.95777036368,35940.4,41761,0.975000598645,-1179140,-0.101980316563,4829.97980178,4273.02019822,0.102305088945,82692,114684,55757,-56977,-105982,-212633,-3237,-3237,207462,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0141285167556,-0.00773436727113,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",4355,4355,4285,4310,61112,-0.00461893764434,-0.0171037628278,-0.0731182795699,31.4313668751,4421.7983499,4490.19972964,-68.4013797452,-35.7100420439,-32.6913377013,4534.5,4516.1,87.7208166118,0.0110493649973,0.129434508391,0.510739568046,,,,,"2026-01-14T06:51:52.000+09:00",0,-1642,0,0.00232018561485,0.0139211136891,0.0858468677494,1,0.00577367205543,0.0161662817552,-0.0495093174551,-0.0456367219504,-0.0158703897321,-0.00828539258558,-0.00758499714648,0.0203528576826,19.3891567121,"validation",4515.08333333,-0.0454218268397,0.950490682545,0.95457817316,38440.6,43609.3,1.40135246381,-1240252,-0.195410153339,4827.96038915,4241.03961085,0.11749522542,65343,115058,64697,-42041,-90779,-222996,-1825,-1814,208885,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0192898740544,-0.00374507866202,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",4330,4330,4290,4320,23925,0.00232018561485,-0.00575373993096,-0.0828025477707,32.7980087802,4406.1370653,4477.59234226,-71.455276964,-42.8590890279,-28.5961879361,4515,4514.4,84.3121868538,0.0104789298471,0.131136450837,-0.555683899813,,,,,"2026-01-15T06:52:06.000+09:00",0,20405,0,-0.00578703703704,-0.00810185185185,0.112268518519,0,0.0046403712297,0.0092807424594,-0.0431893687708,-0.0430622009569,-0.0165405733713,-0.00992108542312,-0.00661948794817,0.0195167099199,18.4536899072,"validation",4510.25,-0.0421816972452,0.956810631229,0.957818302755,33490.4,43087.7,0.555262870842,-1216327,-0.209881242211,4811.04053776,4218.95946224,0.170653212779,50811,139740,96011,-44806,-105418,-274839,-9005,-11844,198855,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.00417083010338,0.00948577393073,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",4320,4325,4270,4295,56988,-0.00578703703704,-0.00693641618497,-0.0793140407288,31.1276846644,4389.03905525,4464.06698358,-75.0279283238,-49.2928568871,-25.7350714367,4496.5,4514,82.2184592214,0.0104156846879,0.134508468318,0.360734640478,,,,,"2026-01-16T06:52:06.000+09:00",0,39521,0,0.011641443539,0.0023282887078,0.136204889406,1,0,0.0127314814815,-0.0448126320471,-0.0485157288436,-0.0174686678286,-0.0114768002065,-0.00599186762206,0.0191428310178,19.3158028368,"validation",4505.66666667,-0.0467559369683,0.955187367953,0.953244063032,38907.4,44574.8,1.27848021752,-1273315,-0.23624110484,4798.9086639,4194.0913361,0.166841555722,54817,114298,78266,-50072,-84828,-260911,-4760,-8008,202702,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0215499893353,-0.015318124515,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",4295,4370,4280,4345,50548,0.011641443539,-0.00229621125144,-0.0595238095238,37.9355486903,4382.26381598,4455.24720702,-72.9833910323,-54.0309637161,-18.9524273161,4482.75,4514.6,82.7742835628,0.0108691303076,0.13549796225,0.139189489971,,,,,"2026-01-19T06:52:06.000+09:00",0,14312,0,-0.00690448791715,0.0149597238205,0.192174913694,1,0,0.0209545983702,-0.0307289052479,-0.0375670048288,-0.0167970980512,-0.0124352045377,-0.0043618935135,0.0190504680236,19.2074597011,"validation",4502.41666667,-0.0349627052139,0.969271094752,0.965037294786,46658,45792,1.10386093641,-1222767,-0.146156533892,4786.45174514,4179.04825486,0.273215000893,27788,27413,67613,-22382,-26032,-251288,-6922,-5897,201963,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,0.00263893184032,0.00803532048925,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",4345,4345,4295,4315,28424,-0.00690448791715,-0.00346420323326,-0.0770053475936,35.6580422256,4371.9155366,4444.85852501,-72.9429884131,-57.8133686555,-15.1296197576,4464.75,4513.7,80.4332633083,0.0103392711528,0.133768482375,-0.490072726305,,,,,"2026-01-20T06:52:06.000+09:00",0,-22052,0,0.0127462340672,0.0347624565469,0.224797219003,1,0,0.0115074798619,-0.0335405117868,-0.0440215344396,-0.0169045164341,-0.0133982314381,-0.00350628499597,0.0186403854712,18.6248417494,"validation",4498.66666667,-0.0408269116775,0.966459488213,0.959173088322,44199.4,45259.15,0.628027702686,-1251191,-0.22245336026,4763.37141584,4166.12858416,0.249264466553,-19468,37580,79335,58292,9851,-225510,-39967,-48574,158888,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0201090806034,-0.0213295290343,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",4315,4375,4275,4370,26745,0.0127462340672,0.0139211136891,-0.0551351351351,42.476479141,4371.62083866,4439.31344909,-67.6926104248,-59.7892170094,-7.90339341543,4452,4513.4,81.8308873577,0.0108248459259,0.131115445441,-0.570375986867,,,,,"2026-01-21T06:52:06.000+09:00",0,23618,0,-0.0194508009153,0.0320366132723,0.252860411899,1,0,0.0231749710313,-0.01841868823,-0.0317720565427,-0.0154902998684,-0.0136817430227,-0.00180855684564,0.0187256035143,18.5766211156,"validation",4496.08333333,-0.0280429262506,0.98158131177,0.971957073749,37326,46008,0.581311945749,-1224446,-0.176977916884,4743.86298155,4160.13701845,0.359523123549,-30931,18024,27339,75180,32393,-171951,-45630,-51813,157072,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0166017510653,0.00447451693721,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",4350,4350,4250,4285,77823,-0.0194508009153,-0.00810185185185,-0.0844017094017,36.1080102452,4358.29455579,4427.88282323,-69.5882674376,-61.749027095,-7.83924034261,4432.25,4511.7,84.5572525464,0.0108571438815,0.12667238419,0.863250988497,,,,,"2026-01-22T06:52:06.000+09:00",0,17882,0,0.0046674445741,0.0525087514586,0.340723453909,1,-0.0045766590389,0.0228832951945,-0.0332224039709,-0.0502471352262,-0.0162399690636,-0.0144105080735,-0.00182946099011,0.0197333144799,19.6250681303,"validation",4492.08333333,-0.0460996197013,0.966777596029,0.953900380299,48105.6,48169.25,1.61561577147,-1302269,-0.285731042107,4712.97183741,4151.52816259,0.237729701833,15444,-7954,128469,33512,52286,-272551,-48857,-45749,153106,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0243998875448,0.00623618250284,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",4335,4345,4280,4305,31163,0.0046674445741,0.0023282887078,-0.0840425531915,38.4464976924,4350.09539336,4418.78039188,-68.6849985168,-63.1362213794,-5.54877713741,4412.5,4507.7,83.160305936,0.0108730975062,0.116571876538,-0.478563423416,,,,,"2026-01-23T06:52:06.000+09:00",0,-36715,0,0.0243902439024,0.0429732868757,0.373983739837,1,0.0116686114352,0.0151691948658,-0.0243626062323,-0.0449675000555,-0.0159547034882,-0.0146657889383,-0.00128891454992,0.019317144236,18.7145191969,"validation",4489,-0.0409890844286,0.975637393768,0.959010915571,42940.6,47682.7,0.653549400516,-1271106,-0.298850526501,4669.68670261,4155.31329739,0.291007857505,-22005,-39242,89608,17564,77487,-243639,-5774,-49588,153114,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.00400885019996,-0.015368506608,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",4340,4495,4310,4410,60479,0.0243902439024,0.0149597238205,-0.0607028753994,49.0001244905,4359.31148669,4418.12999248,-58.8185057894,-62.2726782614,3.45417247196,4398.25,4505.8,90.7917126548,0.0125414506635,0.101040094346,0.315908350044,,,,,"2026-01-26T06:52:06.000+09:00",0,7473,0,0.0124716553288,0.0102040816327,0.379818594104,1,0.00813008130081,0.0429732868757,0.00267151708066,-0.0212614851969,-0.0133375296575,-0.0141207887214,0.000783259063936,0.0205876899444,19.4016814485,"validation",4488,-0.0173796791444,1.00267151708,0.982620320856,44926.8,49741.55,1.21586480518,-1210627,-0.206285288657,4620.44979748,4176.05020252,0.526440168113,-29494,-39258,128595,17413,72188,-253165,-1889,-46780,119645,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.0168102797225,8.97337772265e-05,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",4415,4480,4415,4465,44760,0.0124716553288,0.0347624565469,-0.0397849462366,53.4977284007,4375.57125797,4421.60184489,-46.03058692,-59.0242599931,12.9936730731,4389,4504.5,89.3065903223,0.012883190117,0.0879435989167,-0.136805012328,,,,,"2026-01-27T06:52:06.000+09:00",0,44734,0,0.010078387458,-0.00447928331467,0.326987681971,0,0.00113378684807,0.0147392290249,0.017316017316,-0.00876900876901,-0.0103092019978,-0.0132193191474,0.00291011714964,0.020001475996,19.1130946607,"validation",4488.58333333,-0.00525407051223,1.01731601732,0.994745929488,48194,49411.9,0.905854662541,-1165867,-0.110404578654,4581.99222782,4196.00777218,0.696899120906,-62975,-51461,182386,4741,-1265,-294245,6,-5776,62655,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0205837659806,-0.0584387709588,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",4465,4550,4465,4510,39169,0.010078387458,0.0320366132723,-0.03426124197,56.8506317818,4396.2526029,4428.14985638,-31.8972534818,-53.5988586908,21.701605209,4381,4503.9,88.9989767279,0.0130832031173,0.0709086805527,-0.188411495034,,,,,"2026-01-28T06:52:06.000+09:00",0,31935,0,0,-0.009977827051,0.259423503326,0,0,0.0190369540873,0.029445332116,0.00135438175803,-0.00707256174764,-0.0118844476033,0.00481188585566,0.0197336977224,18.9896933347,"validation",4490.41666667,0.00436113946367,1.02944533212,1.00436113946,50678.8,42758.75,0.916046423247,-1126698,-0.283180635542,4536.32546475,4225.67453525,0.915257086812,-40424,-48735,135171,-10958,-8651,-249027,-479,-4437,62178,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0172491285585,-0.00700149717292,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",4475,4600,4475,4510,53759,0,0.0525087514586,0,56.8506317818,4413.75220245,4434.21282998,-20.4606275291,-46.9712124585,26.5105849294,4381,4503,91.5704783902,0.0107338704405,0.0709086805527,0.592079064064,,,,,"2026-01-29T06:52:06.000+09:00",0,3623,0,-0.00443458980044,0.009977827051,0.230598669623,1,-0.00776053215078,0.0277161862528,0.029445332116,0.00155451920942,-0.00453672450756,-0.0104149029841,0.00587817847658,0.0203038754745,19.3063188105,"validation",4492.16666667,0.00396987348347,1.02944533212,1.00396987348,45866,42559.6,1.26314627017,-1126698,-0.216669094634,4536.32546475,4225.67453525,0.915257086812,-64131,-118833,169642,17870,56546,-205230,-2545,-468,-17043,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0169051201117,-0.047044587517,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",4540,4545,4435,4490,73689,-0.00443458980044,0.0429732868757,-0.00443458980044,54.8134903732,4425.48263284,4438.34521294,-12.8625801014,-40.1494859871,27.2869058857,4380,4502.5,92.8868727909,0.0107784790846,0.06950545682,1.49469326899,,,,,"2026-01-30T06:52:06.000+09:00",0,67605,0,-0.00779510022272,0.0178173719376,0.116926503341,1,0.00665188470067,0.0243902439024,0.0251141552511,-0.00277623542476,-0.00286471717181,-0.00894197906171,0.0060772618899,0.020687499508,19.6172167971,"validation",4495.08333333,-0.00113086520458,1.02511415525,0.998869134795,54371.2,45595.05,1.61616228077,-1200387,-0.283052655935,4532.21695044,4227.78304956,0.861326382131,-101748,-131204,142277,83678,64849,-150764,-477,-479,-58064,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.0141893477591,-0.0316859836885,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",4495,4500,4405,4455,59238,-0.00779510022272,0.0102040816327,-0.0121951219512,51.3460002556,4430.02376625,4439.57890087,-9.55513462272,-34.0306157142,24.4754810915,4377.25,4501.3,93.0378104487,0.0109056821325,0.0660303021739,0.647529533704,,,,,"2026-02-02T06:52:06.000+09:00",0,-41009,0,-0.00224466891134,0.023569023569,0.18406285073,1,0.0011135857461,0.0211581291759,0.0177622936775,-0.0102859174016,-0.00214481136312,-0.00763874651273,0.00549393514961,0.0208839080693,19.3911008505,"validation",4497.41666667,-0.00943134021383,1.01776229368,0.990568659786,54123,47414.05,1.24937650338,-1259625,-0.33466240492,4521.7655701,4232.7344299,0.769002156476,-108467,-127708,6442,80312,54248,-28111,1032,-1516,-57032,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.00839074302856,0.00506119609903,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",4490,4520,4375,4445,75356,-0.00224466891134,-0.00447928331467,0.00565610859729,50.3656553359,4432.32780221,4439.98046377,-7.65266155967,-28.7550248833,21.1023633236,4378.5,4499.7,96.7493954166,0.00997352981668,0.0668691587794,1.58502358868,,,,,"2026-02-03T06:52:06.000+09:00",0,29526,0,0.0044994375703,0.0483689538808,0.177727784027,1,0.00785634118967,0.0325476992144,0.0151878497202,-0.01215636598,-0.00172163364672,-0.00646907196475,0.00474743831803,0.0217658932321,19.6295139802,"validation",4498.83333333,-0.0119660652762,1.01518784972,0.988033934724,60242.2,47144,1.59842185644,-1334981,-0.330851221789,4524.89330586,4232.10669414,0.727127871764,-134211,-190069,-89266,104610,156415,59019,2984,2510,-55077,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.050334020153,0.0421943622691,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",4445,4485,4425,4465,39260,0.0044994375703,-0.009977827051,0.018244013683,52.3261566081,4437.35429418,4441.83376275,-4.47946857227,-23.8999136211,19.4204450488,4382.5,4497.2,94.1244386011,0.00982603962472,0.0689919918785,-0.414858158201,,,,,"2026-02-04T06:52:06.000+09:00",0,30673,0,0.020156774916,0.0481522956327,0.136618141097,1,0,0.0134983127109,0.0188248716486,-0.00716001067331,-0.00100324044172,-0.00535272421525,0.00434948377353,0.0210805013664,18.9819859668,"validation",4500.16666667,-0.00781452538795,1.01882487165,0.992185474612,60260.4,46676.45,0.841109381712,-1295721,-0.240037534988,4533.6787022,4231.3212978,0.772855894373,-45824,-136604,-52257,30886,106693,39656,-1040,-1040,-59104,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0638707770097,-0.0373538709988,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",4465,4560,4460,4555,90039,0.020156774916,0.009977827051,0.04833141542,59.985616755,4455.45363354,4450.21644699,5.23718654404,-18.0724935881,23.3096801321,4393,4497.1,94.5441215582,0.0103813928568,0.0762953859996,2.0415568359,,,,,"2026-02-05T06:52:06.000+09:00",0,181201,0,0.0032930845225,0.0548847420417,0.139407244786,1,0,0.0223964165733,0.0368768495333,0.0128749638656,0.00114976652998,-0.00396761659453,0.0051173831245,0.0207561188931,19.8319790009,"validation",4503.25,0.0114917004386,1.03687684953,1.01149170044,67516.4,48744.6,1.84715845447,-1205682,-0.0875655970097,4560.58281535,4225.41718465,0.983343115055,-61168,-124745,-111792,58180,94558,97972,-2531,-1502,-59563,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,0.00445731499861,0.0157000185608,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",4560,4665,4530,4570,107129,0.0032930845225,0.0178173719376,0.0566473988439,61.1071727043,4473.07615145,4459.08930277,13.9868486831,-11.6606251338,25.6474738169,4405.25,4498.3,97.4338271612,0.0102563268546,0.0822545914009,2.33144159419,,,,,"2026-02-06T06:52:06.000+09:00",0,47810,0,-0.00218818380744,0.0678336980306,0.148796498906,1,0.00109769484083,0.0296377607025,0.0373985585381,0.0159393548674,0.00306057958055,-0.00255155911025,0.00561213869079,0.0213203122891,20.0090574807,"validation",4504.33333333,0.0145785539851,1.03739855854,1.01457855399,74204.4,52605.9,2.03644458131,-1098553,0.0491057086753,4586.42601938,4224.07398062,0.954668340103,-23836,-112157,-168305,20625,93362,150870,-4002,-1015,-59090,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0419313522889,0.0389803382048,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",4580,4850,4300,4560,81106,-0.00218818380744,0.023569023569,0.0470723306544,59.9017543983,4486.44905123,4466.56416923,19.8848819979,-5.35152370748,25.2364057054,4415.5,4499.2,129.759982364,0.0102656207323,0.0867597004592,1.12837935133,,,,,"2026-02-09T06:52:06.000+09:00",0,17466,0,0.0219298245614,0.135964912281,0.157894736842,1,0.00218818380744,0.120350109409,0.032725625637,0.0135135135135,0.00436071973639,-0.00117357976041,0.0055342994968,0.0284561364833,19.7285901253,"validation",4505.25,0.0121524887631,1.03272562564,1.01215248876,78578,56071.45,1.44647588033,-1179659,-0.0367709413614,4607.04372869,4223.95627131,0.877198462694,-246549,-274686,-414239,243679,270060,370464,-962,-3034,-57227,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.012226262012,0.022748437118,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",4600,4995,4560,4660,247364,0.0219298245614,0.0483689538808,0.0762124711316,66.927565121,4513.1491972,4480.89274929,32.2564479056,2.17007061514,30.0863772905,4432,4502.4,151.562840767,0.0109247691026,0.0968840851481,3.85516964063,,,,,"2026-02-10T06:52:06.000+09:00",0,61480,0,0.00429184549356,0.134120171674,0.146995708155,1,0.00877192982456,0.0953947368421,0.0514440433213,0.0350035536603,0.0069219845291,0.000465680389514,0.00645630413958,0.0325242147568,20.865386943,"validation",4507.41666667,0.0338516149309,1.05144404332,1.03385161493,112979.6,66403.8,3.72514825959,-932295,0.185866622091,4646.69513269,4217.30486731,1.03098548892,-233267,-223801,-427751,259966,249914,414915,-802,-5288,-57128,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.019118368257,-0.0213541303966,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",4635,4825,4635,4680,166488,0.00429184549356,0.0481522956327,0.0858468677494,68.1302835151,4538.81855147,4495.64143453,43.1771169454,10.3714798812,32.8056370642,4450.5,4506.2,154.30835214,0.0107552315471,0.104475635582,1.83322673926,,,,,"2026-02-11T06:52:05.000+09:00",0,70021,0,0.0267094017094,0.169871794872,0.111111111111,1,-0.00536480686695,0.0407725321888,0.051567239636,0.0385690825973,0.0092258796892,0.00221612817974,0.00700975150945,0.0329718701155,20.4737319039,"validation",4509.75,0.0377515383336,1.05156723964,1.03775153833,138425.2,71672.6,2.32289605791,-765807,0.330980737409,4682.98440808,4218.01559192,0.993581487671,-197787,-264120,-431435,246757,309233,439668,-1286,-1261,-58551,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.00360291147268,0.0152447965822,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",4680,4830,4680,4805,133166,0.0267094017094,0.0548847420417,0.112268518519,74.3971540967,4579.76954355,4518.55688382,61.2126597323,20.5397158514,40.6729438809,4474.75,4512.9,154.000612702,0.0118060878548,0.121110684079,1.07430150434,,,,,"2026-02-12T06:52:05.000+09:00",0,134856,0,0.0156087408949,0.195629552549,0.0770031217482,1,0,0.0320512820513,0.0738030057545,0.0647255644929,0.01273936727,0.00427465470373,0.00846471256625,0.0320500754842,20.2767640722,"validation",4513.91666667,0.0644857570107,1.07380300575,1.06448575701,147050.6,77134.65,1.72640959672,-632641,0.378355252795,4745.72001679,4203.77998321,1.10938476498,-48369,-261887,-513419,127117,338997,542387,-200,-703,-48422,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,0.0167503131923,0.0270053127567,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",4830,4910,4810,4880,158157,0.0156087408949,0.0678336980306,0.136204889406,77.2835088613,4625.95884455,4545.33044798,80.6283965626,32.5574519936,48.0709445689,4504,4521.8,150.500568937,0.0117126045794,0.137860101077,1.38630297655,,,,,"2026-02-13T06:51:57.000+09:00",0,130315,0,0.0614754098361,0.212090163934,0.0758196721311,1,0.00520291363163,0.0208116545265,0.0834813499112,0.0792162413198,0.0165222124104,0.00667160901509,0.00985060339528,0.0308402805199,20.4642439897,"validation",4520,0.0796460176991,1.08348134991,1.0796460177,157256.2,82193.1,1.92421261639,-474484,0.485947725539,4814.46094762,4193.53905238,1.10555120197,36916,-163049,-445652,147691,376980,612678,2909,1623,-49459,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0157257092581,0.00563448380663,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",4880,5235,4865,5180,311415,0.0614754098361,0.135964912281,0.192174913694,84.7091938823,4711.19594538,4592.34300739,118.852937993,49.8165491935,69.0363887995,4545.75,4536.3,166.179099728,0.0167601459811,0.184448663552,2.93922246678,,,,,"2026-02-19T06:51:57.000+09:00",0,72710,0,0.0202702702703,0.17471042471,-0.00289575289575,1,0,0.0758196721311,0.139525930814,0.141899786169,0.0229445826241,0.0096170944389,0.0133274881852,0.0320809072833,21.2014420427,"validation",4531.08333333,0.143214463061,1.13952593081,1.14321446306,203318,95236.45,3.26991398776,-163069,0.556351060965,4964.97875617,4126.52124383,1.25644858644,88520,70949,-370703,270999,336553,733049,-3780,-4079,-55409,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0642387662094,0.0791576272625,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",5250,5460,5225,5285,254572,0.0202702702703,0.134120171674,0.224797219003,86.3865187959,4799.47349225,4643.65093277,155.822559479,71.0177512505,84.804808228,4594.25,4551.1,174.309164033,0.0165183128769,0.22409510374,1.86086673392,,,,,"2026-02-20T06:51:59.000+09:00",0,-230089,0,0.0359508041627,0.121097445601,0.046357615894,1,0.0135135135135,0.0453667953668,0.150350982206,0.161257717914,0.0294839279997,0.0134376066699,0.0160463213298,0.0329818664206,21.0199668817,"validation",4543.75,0.163136176066,1.15035098221,1.16313617607,204759.6,106543.85,2.38936362822,91503,0.630113328925,5109.02446518,4079.47553482,1.17092488723,194859,166239,-299092,339096,418127,823191,-4890,-4791,-13345,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0106430565623,-0.0291203705514,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",5250,5545,5160,5475,200167,0.0359508041627,0.169871794872,0.252860411899,88.7840845561,4903.40064729,4705.23234516,198.16830213,96.4478614264,101.720440703,4649.5,4569.8,189.358509459,0.0174370971259,0.271327488461,1.06418428419,,,,,"2026-02-23T06:52:06.000+09:00",0,69272,0,0.0493150684932,0.0374429223744,-0.0474885844749,1,-0.00662251655629,0.0728476821192,0.177545972685,0.198083067093,0.0361951236767,0.0176160477491,0.0185790759276,0.0345860291249,20.8148548527,"validation",4558.5,0.201052977953,1.17754597269,1.20105297795,211495.4,115214.95,1.73733530241,291670,0.65795107319,5280.2685788,4018.7314212,1.15436043245,-9207,25531,-423928,345810,476033,883308,90280,93189,86451,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,0.01282693257,0.0417317485847,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",5580,5850,5580,5745,317375,0.0493150684932,0.195629552549,0.340723453909,91.1652537644,5032.87747078,4782.25217144,250.625299339,127.283349009,123.34195033,4722.5,4591.1,202.618615926,0.0177747543533,0.325301357121,2.09987772033,,,,,"2026-02-24T06:52:05.000+09:00",0,-267308,0,0.029590948651,-0.0339425587467,-0.0791993037424,0,0.0191780821918,0.0493150684932,0.21651667549,0.251334102938,0.0436249433141,0.0221555002627,0.0214694430514,0.0352686885859,21.3239245098,"validation",4578.25,0.254846284061,1.21651667549,1.25484628406,248337.2,127192.55,2.49523262172,609045,0.751346678717,5490.6178295,3954.3821705,1.16558798711,173066,292384,-213081,-22860,186576,676677,94466,90587,87914,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.0428487164213,0.0510568362574,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",5750,5970,5565,5915,221463,0.029590948651,0.212090163934,0.373983739837,92.2770128431,5168.58862912,4866.159418,302.429211121,162.312521431,140.11668969,4803,4617.6,217.074429074,0.0178854498944,0.375605508873,0.941997528879,,,,,"2026-02-25T06:52:05.000+09:00",0,96829,0,0.028740490279,-0.152155536771,-0.10989010989,0,0.000870322019147,0.0704960835509,0.231521965438,0.280968468468,0.051129198837,0.0274408320256,0.0236883668114,0.0366989736389,20.9932575888,"validation",4601.66666667,0.285403839189,1.23152196544,1.28540383919,260998.4,136707.55,1.61997636561,830508,0.76865323093,5705.01662956,3900.98337044,1.11639661818,31019,160342,-246068,-82130,188306,723497,95140,87440,87569,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,0.00845716521626,0.0182974478394,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",5915,6190,5795,6085,358906,0.028740490279,0.17471042471,0.379818594104,93.1987180996,5309.57499387,4956.44390556,353.131088316,200.476234808,152.654853508,4886.75,4646.8,229.783398426,0.0180101336387,0.425993366628,2.06752887716,,,,,"2026-02-26T06:52:05.000+09:00",0,177501,0,-0.0262941659819,-0.133114215283,-0.146261298274,0,0,0.0667793744717,0.245203867601,0.309503314109,0.0580330465597,0.0329459712092,0.0250870753505,0.0377622676132,21.5043978006,"validation",4627.83333333,0.314870169626,1.2452038676,1.31487016963,270496.6,151628.9,2.36700259647,1189414,0.791419379815,5927.61154219,3845.88845781,1.07560489625,424619,361630,30185,-423582,-218548,442313,5980,102949,94320,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,0.00960700819293,0.0285258980043,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",6085,6085,5755,5925,155627,-0.0262941659819,0.121097445601,0.326987681971,83.1414486918,5404.25576405,5028.18880144,376.066962605,235.594380368,140.472582237,4959.75,4672.9,236.94172711,0.020271200948,0.4494150093,-0.015895988537,,,,,"2026-02-27T06:52:05.000+09:00",0,-115773,0,-0.0413502109705,-0.116455696203,-0.123206751055,0,0,0.0542317173377,0.194616664146,0.26794923923,0.0634712173172,0.039762764619,0.0237084526982,0.0399901649131,20.6421533646,"validation",4651.58333333,0.273759830882,1.19461666415,1.27375983088,250707.6,157172.25,0.99016842986,1033787,0.699759022347,6074.24304619,3845.25695381,0.933044424684,62646,160171,-87460,-98267,-250787,573669,38197,133674,126105,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0630159182905,-0.0459466010817,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",5920,5920,5670,5680,127020,-0.0413502109705,0.0374429223744,0.259423503326,70.5814030571,5446.67795419,5076.47111245,370.206841747,262.516872643,107.689969104,5018.25,4693.5,238.231603745,0.023643711179,0.452959105606,-0.368673845656,,,,,"2026-03-03T06:52:05.000+09:00",0,25872,0,-0.0228873239437,-0.106514084507,-0.0730633802817,0,-0.00084388185654,0.042194092827,0.13186867932,0.210184297433,0.0651772608709,0.0462177592682,0.0189595016027,0.0419421837579,20.3968063465,"validation",4671.41666667,0.21590523931,1.13186867932,1.21590523931,236078.2,161564.8,0.786186099943,906767,0.629303226941,6154.78101585,3881.71898415,0.791127118736,-44074,125475,-249718,5805,-151699,740260,38811,35971,126859,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.0313395407439,-0.0452470253458,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",5615,5780,5535,5550,120691,-0.0228873239437,-0.0339425587467,0.230598669623,64.9726518753,5462.57365355,5111.54732634,351.026327209,280.218763556,70.8075636524,5070.25,4710.3,238.71506062,0.0247202055629,0.447283696448,-0.486233604249,,,,,"2026-03-04T06:52:05.000+09:00",0,211616,0,-0.0963963963964,-0.0648648648649,-0.0846846846847,0,-0.0114436619718,0.0431338028169,0.0946205808392,0.17826890007,0.0632479868845,0.0504898673075,0.012758119577,0.0430117226343,20.3225420475,"validation",4689.41666667,0.183516073428,1.09462058084,1.18351607343,196741.4,164911.4,0.731853589261,786076,0.579939894998,6204.17008096,3936.32991904,0.711544891063,-185749,2815,-91433,157506,-38182,581949,29704,38187,126569,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0495358959445,0.0232905127069,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",5500,5525,5005,5015,236104,-0.0963963963964,-0.152155536771,0.116926503341,48.0501160903,5393.71616839,5104.39567254,289.320495851,282.039110015,7.28138583526,5096.5,4717.3,260.59255629,0.0339450811866,0.432789497996,0.703305773938,,,,,"2026-03-05T06:52:04.000+09:00",0,445474,0,0.0518444666002,0.0468594217348,0.0408773678963,1,-0.00900900900901,0.0936936936937,-0.0159913666242,0.0631081338901,0.0576910260918,0.056239104689,0.00145192140284,0.0519626233879,20.8922163661,"validation",4699.08333333,0.0672294241785,0.984008633376,1.06722942418,199669.6,173032.15,1.36450942787,549972,0.505790108948,6199.35583827,3993.64416173,0.463050474426,-83180,45972,-68892,88926,-79731,578917,2410,40944,128992,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0241804081465,0.0435877822096,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",5145,5420,5145,5275,77219,0.0518444666002,-0.133114215283,0.18406285073,54.2820879715,5375.45214248,5117.03303013,258.419112355,277.315110483,-18.8959981283,5137.5,4730.4,270.907373698,0.0351873395652,0.414490693397,-1.0913422221,,,,,"2026-03-06T06:52:04.000+09:00",0,-6106,0,-0.00758293838863,0.000947867298578,-0.0417061611374,1,0.0259222333001,0.0548354935194,0.0267639902676,0.115127684762,0.0489894051858,0.0525715849257,-0.00358217973995,0.0513568480944,19.8251347805,"validation",4712.75,0.119304015702,1.02676399027,1.1193040157,143332.2,173931.2,0.443962900273,627191,0.54240297313,6202.22296866,4072.77703134,0.564570786978,-119008,-418152,-260259,126091,397974,786039,-887,29104,124940,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0444264962272,-0.0891657128692,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",5270,5325,5075,5235,49011,-0.00758293838863,-0.116455696203,0.177727784027,53.2242437218,5353.84412056,5125.77132419,228.07279637,267.466647661,-39.3938512905,5177,4741.6,269.413989863,0.0352925911938,0.392719708921,-1.36950357195,,,,,"2026-03-09T06:52:04.000+09:00",0,-56072,0,-0.0305635148042,0.0210124164279,-0.0133715377268,1,-0.000947867298578,0.0473933649289,0.0112033996523,0.104057702042,0.0435669143018,0.0510920052838,-0.00752509098195,0.0514639904226,19.3629221689,"validation",4724.25,0.108112398793,1.01120339965,1.10811239879,122009,172613.95,0.283934177973,578180,0.554173344622,6193.55496654,4160.44503346,0.528527724476,-587929,-647760,-545151,686035,746120,1163374,-600,-610,122985,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.00775665210126,-0.0418535020704,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",5070,5165,5015,5075,149504,-0.0305635148042,-0.106514084507,0.136618141097,49.1022156149,5310.94502509,5122.01048536,188.934539728,251.760226074,-62.825686346,5207.5,4750.6,265.884419158,0.0363209909452,0.370446132487,-0.336082659076,,,,,"2026-03-10T06:52:04.000+09:00",0,30130,0,0.0226600985222,0.0246305418719,0.00689655172414,1,-0.0315186246418,0.0286532951289,-0.0254440710514,0.0682861112281,0.0372284807346,0.04960792632,-0.0123794455854,0.0523910185533,20.4471602325,"validation",4733.16666667,0.0722208528469,0.974555928949,1.07222085285,126505.8,178126.15,0.839315283017,428676,0.48403813814,6172.04911746,4242.95088254,0.431315058196,-561029,-470983,-584097,652525,566989,1200556,-1905,228,128127,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0290618659119,0.0148087560611,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",5200,5215,5130,5190,40646,0.0226600985222,-0.0648648648649,0.139407244786,51.9807996618,5292.33809815,5127.04674571,165.291352448,234.466451349,-69.1750989012,5239.25,4760.8,256.892674933,0.0363700653406,0.350121644392,-1.52831249418,,,,,"2026-03-11T06:52:04.000+09:00",0,-18468,0,0.0115606936416,-0.0028901734104,-0.0279383429672,0,0.0246305418719,0.0167487684729,-0.00940020041036,0.0901529154764,0.0318480447876,0.0451765802213,-0.0133285354338,0.0494976252278,19.1671446901,"validation",4741.66666667,0.0945518453427,0.99059979959,1.09455184534,110496.8,175656.5,0.231394796094,469322,0.476783950494,6156.43741269,4322.06258731,0.473151615843,-293794,-526197,-492885,384819,625287,1112678,-906,-1506,126565,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0307913387754,-0.00945515350091,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",5080,5180,5030,5110,47061,-0.0135135135135,-0.0248091603053,0.0148957298908,51.558266286,5097.9427892,5082.9482516,14.9945375962,-10.6663076079,25.6608452041,5044.75,5099.8,147.23504391,0.0171712099225,0.0690950129773,-0.292657929535,,,,,"2025-10-14T06:51:33.000+09:00",0,16620,0,0.0166340508806,0.013698630137,0.00195694716243,1,-0.019305019305,0.0289575289575,0.0129342385648,0.00200007843445,0.00293435178009,-0.00208734004068,0.00502169182076,0.0288131201389,19.2981545989,"validation",5161.66666667,-0.0100096867937,1.01293423856,0.989990313206,85495.8,99942.8,0.470879342984,37495856,0.358816743177,5219.03353336,4870.46646664,0.687194965418,-98378,-325445,-431763,107681,327324,408049,0,0,-463,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,-0.00629864617844,-0.0146769941823,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",5115,5300,5115,5195,81578,0.0166340508806,0.0116845180136,0.04004004004,56.1005669402,5112.87466778,5091.24838111,21.6262866701,-4.20778875226,25.8340754224,5054.75,5098.5,150.289683631,0.0173737343099,0.0729518383837,-0.115147612023,,,,,"2025-10-15T06:51:48.000+09:00",0,-9006,0,0.0105871029836,-0.0134744947064,-0.0230991337825,0,0.000978473581213,0.0362035225049,0.0277461793363,0.018927135432,0.00416290407509,-0.000809968960975,0.00497287303607,0.0289296792359,19.8647668027,"validation",5154.41666667,0.0078735065397,1.02774617934,1.00787350654,76403.6,102318.9,0.797291604972,37577434,0.406990790558,5239.12665253,4870.37334747,0.880335574141,-113363,-297323,-384245,115159,298702,380068,0,0,0,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.0229779434194,0.0311955216705,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",5170,5300,5165,5250,49287,0.0105871029836,0.0375494071146,0.0521042084168,58.7930624362,5133.97087274,5103.00776029,30.9631124497,2.82639148813,28.1367209616,5067.75,5098.1,149.197563371,0.0174532752723,0.0790337738751,-0.295076053431,,,,,"2025-10-16T06:51:48.000+09:00",0,-1327,0,-0.00952380952381,0.00190476190476,-0.0257142857143,1,-0.00481231953802,0.0259865255053,0.0359627053426,0.0297954139778,0.0058977357047,0.000538360283452,0.00535937542125,0.0284185834993,19.371398993,"validation",5148.83333333,0.0196484640533,1.03596270534,1.01964846405,65806.6,102427.75,0.481187959318,37626721,0.453614376963,5268.01170378,4867.48829622,0.955029585193,-119306,-88737,-404155,119396,97984,399424,0,0,0,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.0162166849781,-0.00917798027501,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",5270,5435,5200,5200,88817,-0.00952380952381,-0.00857959961868,0.036889332004,55.4627175026,5144.12920001,5110.19237064,33.9368293716,9.04847906482,24.8883503068,5077,5096.7,155.326308845,0.017643177092,0.0814061302539,-0.0939037496251,,,,,"2025-10-17T06:51:48.000+09:00",0,-30281,0,-0.0182692307692,0.0192307692308,-0.0115384615385,1,0.00380952380952,0.0447619047619,0.0242269056529,0.0202680165597,0.00652631334069,0.00174009212785,0.00478622121284,0.0298704440086,19.9507472588,"validation",5142.91666667,0.0110994085717,1.02422690565,1.01109940857,65736,105648.45,0.840684364039,37537904,0.386202542489,5283.64946165,4870.35053835,0.797605420837,18099,-123900,-395261,-18227,125568,390458,0,0,0,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0344302974055,-0.0103217556798,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",5200,5225,5095,5105,52811,-0.0182692307692,-0.0144787644788,0.0128968253968,49.70201539,5138.10932309,5109.80775059,28.3015724942,12.8990977507,15.4024747435,5080.25,5091.6,153.517286784,0.0181644211977,0.0812022193467,-0.294882121612,,,,,"2025-10-20T06:51:48.000+09:00",0,-53541,0,0.0146914789422,0.0284035259549,-0.00587659157689,1,0,0.025,0.00487180748979,0.00263178568623,0.00554389275107,0.0025267576397,0.00301713511136,0.0300719464808,19.4124505156,"validation",5137,-0.00622931672182,1.00487180749,0.993770683278,63910.8,105664.7,0.499797945766,37485093,0.336317142811,5286.51378742,4873.98621258,0.559995989383,-9228,-109539,-339983,9082,109539,335162,0,0,0,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0184079577359,-0.0114863186235,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",5105,5220,5105,5180,24760,0.0146914789422,0.013698630137,0.0329012961117,53.7832884796,5144.55404261,5115.00717647,29.5468661373,16.228651428,13.3182147093,5088.5,5091.4,150.766052014,0.0183566003791,0.0818917424515,-0.447964618746,,,,,"2025-10-21T06:51:48.000+09:00",0,9769,0,-0.0106177606178,0.00965250965251,0.00289575289575,1,0,0.0225269343781,0.0179817234942,0.0174018933889,0.00570402821184,0.00313294429112,0.00257108392072,0.0291054154467,18.6695450698,"validation",5131.33333333,0.00948421462908,1.01798172349,1.00948421463,59450.6,105148.95,0.235475485014,37509853,0.366419255732,5296.85306573,4880.14693427,0.719579202443,39831,49472,-315067,-36695,-46392,313572,0,0,0,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.00286038307561,-0.00419071385859,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",5180,5220,5110,5125,33455,-0.0106177606178,-0.0134744947064,0.0353535353535,50.5443423027,5141.54572836,5115.74738562,25.7983427394,18.1425896903,7.65575304907,5097.25,5089.1,147.854191156,0.0182693727272,0.0780159784343,-0.391598739132,,,,,"2025-10-22T06:51:48.000+09:00",0,-6936,0,0.0263414634146,0.0458536585366,-0.00975609756098,1,0,0.0212355212355,0.00544411202119,0.00705429250752,0.00503382297353,0.00354001750054,0.00149380547299,0.0288495982743,18.9598423411,"validation",5124.91666667,1.62604269986e-05,1.00544411202,1.00001626043,49826,103889.4,0.322025153673,37476398,0.382985655899,5296.08347304,4898.41652696,0.569782012998,84810,74273,-232585,-81602,-71193,235344,0,0,0,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0130163827863,-0.00688390355483,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",5125,5375,5125,5260,100391,0.0263414634146,0.00190476190476,0.0594159113797,57.3359719698,5159.76946246,5126.43276447,33.3366979946,21.1814113512,12.1552866435,5112,5089,155.150320359,0.0190318373433,0.0786997869213,-0.0262454348649,,,,,"2025-10-23T06:51:48.000+09:00",0,38732,0,0.00760456273764,0.0190114068441,-0.0503802281369,1,0,0.0487804878049,0.028951486698,0.0336018864217,0.00633777528415,0.00402688428729,0.00231089099686,0.0294962586234,20.0847141484,"validation",5123.5,0.0266419439836,1.0289514867,1.02664194398,60046.8,105108.7,0.955115989447,37576789,0.3901432517,5313.15665537,4910.84334463,0.867872491534,71847,81614,-280164,-70621,-80478,280923,0,0,0,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,0.0106922730719,0.0187196869103,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",5210,5400,5200,5300,112143,0.00760456273764,0.0192307692308,0.0557768924303,59.1270120646,5181.34339131,5139.28959673,42.053794585,25.3558879979,16.6979065871,5126,5090,158.353868905,0.0189737214495,0.082818566751,0.0195166806979,,,,,"2025-10-24T06:51:47.000+09:00",0,-39448,0,-0.00943396226415,0.00188679245283,-0.0481132075472,1,-0.00950570342205,0.0380228136882,0.0339445961764,0.041257367387,0.00793467822359,0.00478412981093,0.00315054841266,0.0298780884726,20.2029922228,"validation",5122.16666667,0.0347183808935,1.03394459618,1.03471838089,64712,108646.4,1.0321833029,37688932,0.410001159725,5338.26398658,4913.73601342,0.909866984035,43725,75098,-359210,-50606,-78771,355088,0,0,0,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.017419995523,0.0157032944672,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",5295,5345,5240,5250,64560,-0.00943396226415,0.0284035259549,0.0531594784353,55.9643718966,5191.9059465,5147.49036734,44.4155791548,29.1678262293,15.2477529255,5139.25,5090.3,154.542878269,0.0190451830519,0.0811220439422,-0.248839425895,,,,,"2025-10-27T06:51:48.000+09:00",0,9335,0,-0.00380952380952,0.0190476190476,-0.0438095238095,1,-0.000943396226415,0.0198113207547,0.0215498370385,0.0313733964599,0.00846011031521,0.00555577642463,0.00290433389058,0.0294367387179,19.6413336615,"validation",5120.33333333,0.0253238721437,1.02154983704,1.02532387214,67061.8,109110.4,0.591694283955,37624372,0.404005026102,5347.70323216,4930.79676784,0.765647116262,-51551,31950,-354182,44670,-35605,352060,0,0,0,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0344056178878,-0.0221055446638,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",5270,5295,5215,5230,37403,-0.00380952380952,0.00965250965251,0.0480961923848,54.7039180238,5197.76657011,5153.60219198,44.1643781295,32.1671366093,11.9972415201,5151.25,5090.3,149.218386964,0.0190963388914,0.0777177582959,-0.400015969112,,,,,"2025-10-28T06:51:48.000+09:00",0,18942,0,0.0248565965583,-0.00669216061185,-0.0506692160612,0,0.00380952380952,0.0152380952381,0.0152875515652,0.0274443549496,0.00844443176471,0.0061505041318,0.00229392763291,0.0285312403373,19.0916727563,"validation",5118.08333333,0.0218669098132,1.01528755157,1.02186690981,69590.4,109031.45,0.343047808683,37586969,0.369268683485,5351.42180121,4951.07819879,0.696706028331,856,42639,-220633,-14027,-57810,210221,0,0,0,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0294945899884,-0.0260272164308,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",5235,5380,5210,5360,53316,0.0248565965583,0.0458536585366,0.0741482965932,60.8726241995,5222.72555933,5168.8909185,53.8346408232,36.5006374521,17.3340033711,5169.75,5093.8,150.702787895,0.0196907957269,0.0794863518133,-0.313648648656,,,,,"2025-10-29T06:51:48.000+09:00",0,-3421,0,0,-0.0429104477612,-0.0727611940299,0,0.000956022944551,0.0325047801147,0.0368006189854,0.0522596097216,0.010043776273,0.00680982042017,0.00323395585281,0.0281161917715,19.4707110103,"validation",5119.75,0.0469261194394,1.03680061899,1.04692611944,73562.6,109436.6,0.487186188167,37640285,0.392260907228,5375.21228364,4964.28771636,0.962980350034,-11187,-20899,-265055,10657,13488,262403,0,0,0,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0328757316691,0.0241919239096,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",5330,5380,5285,5360,56980,0,0.0190114068441,0.072,60.8726241995,5243.84470404,5183.04714676,60.7975572832,41.3600214183,19.4375358649,5187.75,5097.3,146.724017331,0.0197046396803,0.0793792508498,-0.29468780757,,,,,"2025-10-30T06:51:48.000+09:00",0,-34982,0,-0.00932835820896,-0.0522388059701,-0.0587686567164,0,-0.00559701492537,0.017723880597,0.033203219122,0.0515370882624,0.0113428278514,0.00771642190641,0.00362640594495,0.0273738838304,19.5371748654,"validation",5121.25,0.0466194776666,1.03320321912,1.04661947767,64880.4,109685.4,0.519485729185,37640285,0.367665158718,5393.6498543,4981.8501457,0.918285871515,11711,-28186,-314491,-12241,22775,311839,0,0,0,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0176390942572,0.00189305878446,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",5415,5465,5295,5310,78226,-0.00932835820896,0.00188679245283,0.0609390609391,57.3865276374,5254.02244188,5192.45106182,61.5713800678,45.4022931482,16.1690869196,5203,5099.3,148.386587522,0.0199022878698,0.0747089543207,-0.175196624546,,,,,"2025-10-31T06:51:48.000+09:00",0,-98829,0,0.0075329566855,-0.0470809792844,-0.0489642184557,0,0.0102611940299,0.0317164179104,0.02056505862,0.04131939678,0.0115953634779,0.0085503376927,0.00304502578523,0.0279447434128,19.8447044687,"validation",5121.91666667,0.0367212794689,1.02056505862,1.03672127947,58097,109563.8,0.713976696683,37562059,0.295565688667,5397.35534467,5008.64465533,0.775268992947,-25620,-26706,-300324,33380,26176,297672,0,0,0,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0107348245236,0.00257283856563,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",5255,5395,5255,5350,73627,0.0075329566855,0.0190476190476,0.0775427995972,59.3901832982,5268.78822006,5204.12135353,64.6668665222,49.255207823,15.4116586992,5222.25,5101,147.787545556,0.0197545177377,0.0655379869454,-0.207963309219,,,,,"2025-11-03T06:51:48.000+09:00",0,35781,0,-0.0289719626168,-0.0607476635514,-0.0420560747664,0,-0.0103578154426,0.0263653483992,0.024462635837,0.0488139580474,0.0120872647705,0.0092065809015,0.002880683869,0.0276238402908,19.7916189277,"validation",5121.75,0.0445648459999,1.02446263584,1.044564846,59910.4,110758.45,0.664752892443,37635686,0.348066896928,5393.37787616,5051.12212384,0.873258883545,25745,56397,-208462,-18559,-49741,213696,-2485,-2485,-2485,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,0.00249000226294,-0.00319824687062,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",5315,5335,5105,5195,100729,-0.0289719626168,-0.00669216061185,-0.00858778625954,49.6484122576,5257.4361862,5203.44569772,53.9904884848,50.2022639554,3.7882245294,5220,5101.7,154.731292302,0.0171525191755,0.0656392402261,1.05538049817,,,,,"2025-11-04T06:51:48.000+09:00",0,-65629,0,-0.0125120307988,-0.0144369586141,0.0153994225217,0,-0.00654205607477,0.0429906542056,-0.00478927203065,0.0182880216398,0.0103927793041,0.00966357342741,0.000729205876688,0.0297846568435,20.0756409268,"validation",5121.83333333,0.0142852494224,0.995210727969,1.01428524942,72575.6,71778.1,1.40333890142,37534957,-0.146310643497,5391.31841699,5048.68158301,0.427036449323,145340,116298,-117036,-135894,-99092,124030,-2485,-2485,-2485,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0568161500788,-0.0446646393677,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",5150,5210,5100,5130,63494,-0.0125120307988,-0.0429104477612,-0.000973709834469,46.2242123296,5237.83061909,5198.00527566,39.82534343,48.1268798503,-8.30153642031,5219.75,5102,151.536199995,0.0167938309825,0.0658375114911,-0.20968717298,,,,,"2025-11-05T06:51:48.000+09:00",0,-4354,0,-0.00974658869396,-0.0107212475634,0.0341130604288,0,-0.00866217516843,0.0211742059673,-0.0171943100723,0.00548804390435,0.00776322484015,0.00938145806049,-0.00161823322033,0.0295392202719,19.6015616335,"validation",5120,0.001953125,0.982805689928,1.001953125,74611.2,68600.85,0.925557044847,37471463,-0.106772000638,5391.5776753,5047.9223247,0.238837181374,108462,92943,-151006,-94147,-78628,162369,-2485,-2485,-2485,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0112049476965,-0.0256551066285,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",5085,5100,4960,5080,86744,-0.00974658869396,-0.0522388059701,0.00395256916996,43.7259701619,5213.54898539,5189.26414413,24.2848412539,43.358472131,-19.0736308771,5220.75,5101.2,152.855042852,0.0166136330382,0.0644710595931,0.805039299918,,,,,"2025-11-06T06:51:48.000+09:00",0,71146,0,-0.00393700787402,0.00688976377953,0.0531496062992,1,-0.00877192982456,0.0272904483431,-0.0269597280084,-0.00415588488983,0.0047804805618,0.00853513230926,-0.00375465174746,0.0300895753646,19.903783074,"validation",5116.91666667,-0.00721463120694,0.973040271992,0.992785368793,80564,67824.45,1.27894881566,37384719,-0.0965470416642,5389.04364219,5052.45635781,0.0818320936776,129617,174303,138994,-125611,-163111,-122830,0,-2485,-2485,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0187171183812,0.0168892833934,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",5060,5125,4975,5060,38759,-0.00393700787402,-0.0470809792844,-0.0352716873213,42.7311283033,5189.92606456,5179.68902234,10.2370422129,36.7341861474,-26.4971439345,5211.5,5100.9,152.65111122,0.0143946479011,0.0697474147208,-1.11633651573,,,,,"2025-11-07T06:51:48.000+09:00",0,35818,0,-0.00691699604743,0.0158102766798,0.046442687747,1,-0.00393700787402,0.0295275590551,-0.0290703252423,-0.00801819286793,0.00202313087211,0.00725972058249,-0.00523658971038,0.0301682037984,19.0942400333,"validation",5113.75,-0.0105108775361,0.970929674758,0.989489122464,72670.6,65303.9,0.593517385639,37345960,-0.198222464508,5393.24432591,5029.75567409,0.0832056950264,33862,175780,100272,-31581,-164053,-91080,0,-2485,-2485,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.00943842880389,0.000187663649119,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",4985,5105,4965,5025,56020,-0.00691699604743,-0.0607476635514,-0.0299227799228,40.9742241595,5164.55282386,5168.23057625,-3.67775238872,28.6517984402,-32.3295508289,5203.75,5100.4,151.747460418,0.0142397254719,0.0764328321925,-0.376773429414,,,,,"2025-11-10T06:51:48.000+09:00",0,-21668,0,0.0189054726368,0.00995024875622,0.0766169154229,1,-0.0148221343874,0.0276679841897,-0.0343502282008,-0.0147831542624,-0.000731891022631,0.00570185043585,-0.00643374145849,0.0301984995858,19.4556447853,"validation",5110.25,-0.0166821584071,0.965649771799,0.983317841593,69149.2,65008.05,0.861739430732,37289940,-0.194573595116,5402.61867526,5004.88132474,0.0505828161083,-10809,56389,35197,3241,-56828,-32635,0,0,-2485,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.011136127672,0.0168646933878,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",5025,5135,5025,5120,32321,0.0189054726368,-0.0144369586141,0.00195694716243,47.3070359357,5157.69854326,5164.65794097,-6.95939770461,21.5295592112,-28.4889569158,5204.25,5101.6,148.76549896,0.0146107822229,0.0760807374245,-1.29804233175,,,,,"2025-11-11T06:51:48.000+09:00",0,30541,0,-0.0087890625,0.0146484375,0.0615234375,1,0,0.0218905472637,-0.0161886919345,0.00360671161988,-0.00135925736418,0.00420499203344,-0.00556424939762,0.0290557615156,18.9243821768,"validation",5108.41666667,0.00226749971452,0.983811308066,1.00226749971,55467.6,64271.05,0.502885824955,37322261,-0.135049139543,5402.22158887,5006.27841113,0.287216942389,-109045,-80082,128327,104600,77383,-125911,0,0,-2485,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.0113138628818,0.00574412639305,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",5120,5150,5005,5075,28949,-0.0087890625,-0.0107212475634,-0.0230991337825,44.8522549541,5144.97569045,5158.01661201,-13.0409215538,14.6154630582,-27.656384612,5198.25,5102,148.496534749,0.0142269592972,0.0791983545753,-1.28586440275,,,,,"2025-11-12T06:51:48.000+09:00",0,15388,0,0.00788177339901,0,0.048275862069,0,0,0.0283203125,-0.023709902371,-0.00529204233634,-0.00256963971503,0.00287989419866,-0.00544953391369,0.0292604009357,18.8053727508,"validation",5106.58333333,-0.00618482677589,0.976290097629,0.993815173224,48558.6,61639.6,0.469649381242,37293312,-0.230470346985,5404.09642334,4992.40357666,0.200626326164,-92276,-24958,121359,86449,16543,-119790,0,0,-2485,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.0169275468515,-0.00419627812447,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",5070,5205,5070,5115,31018,0.00788177339901,0.00688976377953,-0.0257142857143,47.4619692432,5140.36404577,5154.8301963,-14.4661505347,8.79914033964,-23.2652908743,5191.5,5103.6,147.532496552,0.0141280303105,0.0799242029308,-1.13529554601,,,,,"2025-11-13T06:51:48.000+09:00",0,12030,0,0.00488758553275,-0.0234604105572,0.039100684262,0,-0.000985221674877,0.0266009852217,-0.0147356255418,0.00223371737597,-0.00282818192271,0.00172026204099,-0.0045484439637,0.0288431078303,18.8822556448,"validation",5105.41666667,0.00187709132457,0.985264374458,1.00187709132,37413.4,60726.15,0.510784892505,37324330,-0.248979228882,5398.96324976,4984.03675024,0.315629996905,-44689,-117917,109814,44689,113472,-107342,0,0,-2485,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.00283323418672,-0.0172689158701,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",5150,5155,5075,5140,23245,0.00488758553275,0.0158102766798,-0.0115384615385,49.0837289095,5140.30803873,5153.73166324,-13.4236245165,4.35458736842,-17.7782118849,5188.5,5106.3,142.708746799,0.0140525332216,0.0804151002094,-1.28833455856,,,,,"2025-11-14T06:51:41.000+09:00",0,-13113,0,-0.0126459143969,-0.0184824902724,0.0272373540856,0,0.00684261974585,0.0156402737048,-0.00934759564421,0.00659969057831,-0.00261160010048,0.000847195986073,-0.00345879608656,0.0277643476262,18.5986537009,"validation",5104.25,0.00700396728217,0.990652404356,1.00700396728,34310.6,57447.55,0.404629962461,37347575,-0.165654584051,5397.11687372,4979.88312628,0.383758204369,-24309,-138253,85919,24259,133223,-83425,0,0,-2485,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,1.0935386616e-05,-0.00819555751035,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",5140,5140,5025,5075,31809,-0.0126459143969,0.00995024875622,-0.00587659157689,45.1788637614,5130.26064815,5147.89968819,-17.6390400348,-0.0441381122273,-17.5949019226,5187,5107.8,140.729550599,0.0137467499075,0.0815151552456,-0.906663220407,,,,,"2025-11-17T06:51:52.000+09:00",0,7249,0,0.023645320197,-0.0108374384236,0.0325123152709,0,0,0.022373540856,-0.0215924426451,-0.00642155135283,-0.00347567291326,-8.6971649709e-06,-0.00346697574829,0.0277299607091,18.8995863577,"validation",5101.08333333,-0.00511329292797,0.978407557355,0.994886707072,29468.4,56397.45,0.564014862374,37315766,-0.150119375965,5398.40955513,4975.59044487,0.235111310528,-59063,-73212,71524,58330,71632,-70542,0,0,-2485,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0254922086205,0.00964357676681,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",5085,5200,5085,5195,51613,0.023645320197,0.0146484375,0.00289575289575,52.6656804939,5140.22054844,5151.38860017,-11.1680517368,-2.26892083714,-8.89913089965,5187.75,5113.4,139.60601127,0.0143567123038,0.0815040543319,-0.234143003535,,,,,"2025-11-18T06:51:53.000+09:00",0,54562,0,-0.0230991337825,-0.0442733397498,0.0163618864293,0,0.00197044334975,0.0226600985222,0.00139752301094,0.0159580709508,-0.00214976934298,-0.000436750882991,-0.00171301845999,0.0268731494264,19.406980765,"validation",5101.66666667,0.0182946749428,1.00139752301,1.01829467494,33326.8,57740.1,0.893884839133,37367379,-0.123375262599,5399.16132893,4976.33867107,0.517146668622,-15409,-24281,54574,14161,23033,-56486,0,0,-2485,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,0.00428133053714,0.0183329246073,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",5160,5195,5050,5075,32232,-0.0230991337825,0,-0.00975609756098,45.9130905116,5130.18661791,5145.73018535,-15.5435674379,-4.9238501573,-10.6197172806,5185.25,5115,139.991296179,0.0150690438664,0.0831065171869,-0.970285915524,,,,,"2025-11-19T06:51:53.000+09:00",0,-82596,0,-0.015763546798,-0.0206896551724,0.023645320197,0,-0.00673724735322,0.0279114533205,-0.0212622342221,-0.00782013685239,-0.00306277190895,-0.000970216779763,-0.00209255512919,0.027584491858,18.9127968369,"validation",5101,-0.00509703979612,0.978737765778,0.994902960204,33983.4,57678.95,0.558817384852,37335147,-0.122445883637,5400.71403412,4969.78596588,0.244156837011,-7220,-53197,-6111,6163,52937,4340,0,0,-2485,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0100683174616,0.00345542103822,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",5025,5075,4975,4995,54670,-0.015763546798,-0.0234604105572,-0.0503802281369,42.0429291704,5109.38867669,5134.56498643,-25.1763097401,-8.97434207386,-16.2019676662,5172,5115.4,137.134775024,0.014099240148,0.0880482503741,-0.0297153667635,,,,,"2025-11-20T06:51:53.000+09:00",0,-12707,0,0.01001001001,0.01001001001,0.045045045045,1,-0.00985221674877,0.0197044334975,-0.034222737819,-0.023536771318,-0.00504030225027,-0.00179666507985,-0.00324363717042,0.0274544094142,19.4252630866,"validation",5098.91666667,-0.0203801461095,0.965777262181,0.979619853891,38713.8,55392.9,0.986949591013,37280477,-0.26746388075,5399.69277547,4944.30722453,0.111318366082,-42954,-71477,-43277,44834,71777,44913,0,0,-2485,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,-0.0096653380678,-0.00736477588646,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",4975,5080,4975,5045,24519,0.01001001001,-0.0184824902724,-0.0481132075472,45.1546257905,5099.48272643,5127.93054299,-28.447816561,-12.8690369713,-15.5787795897,5159.25,5115.8,134.839433951,0.0141947061772,0.0876668619562,-1.23621979123,,,,,"2025-11-21T06:51:53.000+09:00",0,47224,0,-0.00495540138751,0.000991080277502,0.0336967294351,1,-0.004004004004,0.021021021021,-0.0221446915734,-0.0138394776965,-0.00563881398632,-0.00255084974654,-0.00308796423978,0.0267273407236,18.6333565471,"validation",5098.41666667,-0.0104771089064,0.977855308427,0.989522891094,38968.6,51011.7,0.480654438099,37304996,-0.376321510555,5385.39762877,4933.10237123,0.247399518139,26528,26556,37377,-24980,-26206,-30860,0,0,-2485,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.00916286396155,-0.0136552335285,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",5060,5060,4950,5020,41402,-0.00495540138751,-0.0108374384236,-0.0438095238095,43.8858921954,5087.25461467,5119.93568796,-32.6810732832,-16.8314442337,-15.8496290496,5147.75,5115,133.065188668,0.0141164821292,0.0893127521449,-0.396941923411,,,,,"2025-11-24T06:51:53.000+09:00",0,26225,0,-0.0109561752988,0.0209163346614,0.0448207171315,1,0.00297324083251,0.0218037661051,-0.0248166674761,-0.0185728250244,-0.0065101739608,-0.00335287733739,-0.00315729662342,0.0265070096949,19.1522696853,"validation",5097.91666667,-0.0152840212505,0.975183332524,0.984715978749,40887.2,49853.8,0.830468289278,37263594,-0.361836008489,5377.62985993,4917.87014007,0.222137467718,46970,52836,92410,-45568,-50961,-85898,0,0,-2485,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0328962035415,0.0264256332112,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",5010,5030,4950,4965,32883,-0.0109561752988,-0.0442733397498,-0.0506692160612,41.1467706005,5068.44621242,5108.45897033,-40.0127579142,-21.4677069698,-18.5450509444,5134.5,5113.6,129.274818049,0.0142441511498,0.0933788793388,-0.780764658105,,,,,"2025-11-25T06:51:53.000+09:00",0,-451,0,0.00100704934542,0.0624370594159,0.0684793554884,1,-0.00199203187251,0.0159362549801,-0.0330119777973,-0.0290597622028,-0.00805896433318,-0.00432380805031,-0.00373515628287,0.0260372241791,18.9108796685,"validation",5096.33333333,-0.0257701615541,0.966988022203,0.974229838446,37141.2,49627.8,0.662592337359,37230711,-0.358929873982,5374.22692798,4894.77307202,0.146472756677,48567,-7501,4434,-47569,10047,11371,0,0,-2485,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.00908762762748,-0.0022635426233,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",4995,5060,4925,4970,21978,0.00100704934542,-0.0206896551724,-0.0727611940299,41.5042104637,5053.30064127,5098.20275031,-44.9021090307,-26.154587382,-18.7475216487,5115,5113.1,129.683759617,0.0128328201006,0.0884661082361,-1.17228020355,,,,,"2025-11-26T06:51:53.000+09:00",0,-11292,0,0.0150905432596,0.0674044265594,0.0593561368209,1,0.00604229607251,0.0271903323263,-0.0283479960899,-0.0279869355186,-0.00903462958364,-0.00526249243098,-0.00377213715266,0.0260933117942,18.5089723603,"validation",5094.91666667,-0.0245179018303,0.97165200391,0.97548209817,35090.4,48060.9,0.457294807213,37252689,-0.403234229904,5341.25207181,4888.74792819,0.17956094537,-61209,-27433,-12645,62207,29838,20690,0,0,-2485,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.00204022500808,0.00148577523398,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",4965,5460,4930,5045,472216,0.0150905432596,0.01001001001,-0.0587686567164,46.730431877,5052.02361954,5094.26180584,-42.2381862982,-29.3713071652,-12.866879133,5099.25,5114.2,158.277776787,0.0134559642843,0.077627521744,4.23911232022,,,,,"2025-11-27T06:51:53.000+09:00",0,-24638,0,0.000991080277502,0.0604558969277,0.0426164519326,1,-0.0010060362173,0.106639839034,-0.0106388194342,-0.0135309530327,-0.00837228667952,-0.00582186465118,-0.00255042202834,0.0313731965882,21.5913447202,"validation",5095.08333333,-0.00982973781914,0.989361180566,0.990170262181,118599.6,68822.7,6.86134080761,37724905,0.0614768092504,5297.17107013,4901.32892987,0.362950417645,-74913,20877,5786,76131,-19664,2474,0,0,-2485,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0116320795961,-0.00978008043354,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",5180,5180,5015,5050,46750,0.000991080277502,0.000991080277502,-0.0489642184557,47.0699468659,5051.71229346,5090.98315355,-39.270860097,-31.3512177516,-7.9196423454,5086.25,5114.9,158.757935588,0.0133985713222,0.0682191843702,-0.215208024359,,,,,"2025-11-28T06:51:53.000+09:00",0,-32287,0,0.0148514851485,0.0485148514851,0.0306930693069,1,0.0267591674926,0.0327056491576,-0.00712705824527,-0.012688420106,-0.00777640793999,-0.006208161931,-0.00156824600899,0.031437214968,19.2797130612,"validation",5095.83333333,-0.00899427636958,0.992872941755,0.99100572363,123045.8,67248.9,0.695178657197,37771655,0.15583600624,5259.73991325,4912.76008675,0.39552706748,-16437,-50466,13617,16642,51669,-5367,0,0,-2485,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.00558323294156,-0.0021320674907,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",5085,5135,5010,5125,44292,0.0148514851485,0.0209163346614,-0.0420560747664,52.0107719866,5062.98732523,5093.50291996,-30.5155947245,-31.1840931462,0.668498421618,5075,5116.6,156.346654475,0.0137603718203,0.0498175466973,-0.225339586207,,,,,"2025-12-01T06:51:53.000+09:00",0,79810,0,0.0292682926829,0.0556097560976,0.0136585365854,1,0.00693069306931,0.0247524752475,0.00985221674877,0.0016417152015,-0.00595426238527,-0.00608470110169,0.000130438716413,0.0305066642878,19.2404451612,"validation",5097.91666667,0.0053126277074,1.00985221675,1.00531262771,123623.8,65782.15,0.673313353242,37815947,0.137013612355,5201.41202474,4948.58797526,0.697765996158,34923,-39480,-3467,-34826,40580,4423,0,0,0,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0299809964743,-0.0222028066043,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",5125,5430,5125,5275,190532,0.0292682926829,0.0624370594159,0.0153994225217,60.0440576283,5095.60465981,5106.94714811,-11.3424882963,-27.2157721762,15.8732838799,5079,5121.8,166.964750584,0.0139167893892,0.0571127883735,1.2153071591,,,,,"2025-12-02T06:51:53.000+09:00",0,200310,0,0.00568720379147,0.0303317535545,-0.036018957346,1,0,0.059512195122,0.0385902736759,0.0299113592878,-0.00215023474811,-0.00515938809027,0.00300915334216,0.0316520854187,20.7283093978,"validation",5103.91666667,0.0335200091433,1.03859027368,1.03352000914,155153.6,70272.3,2.7113386071,38006479,0.335496347779,5224.03792607,4933.96207393,1.17568533729,67851,40161,-71703,-68845,-40940,69523,0,0,0,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.0308523643584,0.018629178874,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",5275,5320,5195,5305,54060,0.00568720379147,0.0674044265594,0.0341130604288,61.4345312036,5127.81932753,5121.61772973,6.2015978033,-20.5322981803,26.7338959836,5087.75,5128.9,163.967268399,0.0136041172576,0.0685674094812,-0.158983404135,,,,,"2025-12-03T06:51:53.000+09:00",0,-22579,0,0.00848256361923,0.00282752120641,-0.0414703110273,1,0,0.0236966824645,0.0427006043929,0.0343348476281,0.0011690099535,-0.00387036723474,0.00503937718823,0.0309080619037,19.4742548744,"validation",5109.08333333,0.0383467353896,1.04270060439,1.03834673539,161570,69800.6,0.774491909812,38060539,0.42197058478,5262.17691879,4913.32308121,1.12275364807,-20177,-9434,-115022,20177,9639,108957,0,0,0,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0133314092476,-0.000861073491212,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",5335,5500,5155,5350,68698,0.00848256361923,0.0604558969277,0.0531496062992,63.4871264437,5162.00096945,5138.53493494,23.466034516,-11.732631641,35.1986661571,5101.25,5136.6,176.898177799,0.0134112314408,0.0817131678651,-0.00202463329822,,,,,"2025-12-04T06:51:53.000+09:00",0,-21385,0,-0.0102803738318,-0.00654205607477,-0.0719626168224,0,0.00565504241282,0.0650329877474,0.0487625581965,0.04154499085,0.0043861746759,-0.00219301526,0.0065791899359,0.0330650799625,19.7223272083,"validation",5115.33333333,0.045875146618,1.0487625582,1.04587514662,80866.4,68898.3,0.997092816514,38129237,0.540302155496,5309.66964879,4892.83035121,1.09675275688,-238293,-202860,-371377,244441,208890,374475,0,0,0,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.00187306213642,0.00461577918977,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",5390,5390,5285,5295,22605,-0.0102803738318,0.0485148514851,0.046442687747,59.3307095281,5182.46235877,5150.12493976,32.3374190116,-2.91862151049,35.2560405221,5113,5142.1,171.762593671,0.0136371290827,0.087513206664,-0.458340649084,,,,,"2025-12-05T06:51:53.000+09:00",0,-12111,0,0.0217186024551,-0.0028328611898,-0.0594900849858,0,0.00747663551402,0.0196261682243,0.0355955407784,0.0297349331985,0.00610716128642,-0.000551203306987,0.00665836459341,0.0324386390313,18.6004446661,"validation",5119.83333333,0.0342133532993,1.03559554078,1.0342133533,76037.4,68090.6,0.331984150529,38106632,0.558573430106,5336.72751284,4889.27248716,0.90674478899,-248325,-191727,-353890,255349,197767,356453,0,0,0,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.00835038844912,-0.00794134313468,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",5315,5425,5275,5410,58519,0.0217186024551,0.0556097560976,0.0766169154229,64.5558485611,5217.46814973,5169.37494422,48.093205508,7.2837438932,40.8094616148,5132.25,5150.6,170.208122694,0.0140833719495,0.0990959701395,-0.0977218466624,,,,,"2025-12-08T06:51:53.000+09:00",0,1,0,0.00462107208872,-0.0314232902033,-0.0794824399261,0,0.00377714825307,0.028328611898,0.0541185639827,0.0503630644973,0.00888968678521,0.00134634822425,0.00754333856096,0.0314617602023,19.5731111418,"validation",5125.66666667,0.0554724588671,1.05411856398,1.05547245887,78882.8,68215.55,0.85785425757,38165151,0.641504026575,5386.54264637,4877.95735363,1.04612275258,-148294,-192651,-252507,155285,199750,261001,0,0,0,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,0.00396017564226,0.0271927213801,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",5440,5470,5345,5435,68947,0.00462107208872,0.0303317535545,0.0615234375,65.5908294042,5250.93458823,5189.05087428,61.8837139538,18.2037379053,43.6799760485,5148,5159.5,166.978971073,0.013654732702,0.111231942384,-0.0111226228899,,,,,"2025-12-09T06:51:53.000+09:00",0,-9600,0,-0.0211591536339,-0.0285188592456,-0.0837166513339,0,0.00554528650647,0.0231053604436,0.0557498057498,0.0533966469619,0.0113861479216,0.00334935380043,0.00803679412115,0.0307229017614,19.7417081747,"validation",5132.33333333,0.0589725271157,1.05574980575,1.05897252712,54565.8,70046.85,0.984298366022,38234098,0.6508765205,5434.3110197,4861.6889803,1.00120320256,57754,-212957,-204578,-56803,220932,213072,0,0,0,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.00874461857358,0.00132284772296,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",5415,5430,5320,5320,36167,-0.0211591536339,0.00282752120641,0.048275862069,57.3018862517,5261.56003619,5198.75080951,62.8092266796,27.1248356602,35.6843910195,5160.25,5166.1,163.266187425,0.0144362581697,0.113808637764,-0.346754161433,,,,,"2025-12-10T06:51:53.000+09:00",0,2872,0,-0.00093984962406,-0.0234962406015,-0.062969924812,0,-0.00367985280589,0.0202391904324,0.0309578024321,0.0297903641045,0.0118062456165,0.00509865331958,0.00670759229689,0.0306891329747,19.0751309674,"validation",5137.75,0.035472726388,1.03095780243,1.03547272639,50987.2,70407.75,0.513679246958,38197931,0.642414364896,5453.89051151,4866.60948849,0.772016281368,35475,-136075,-226139,-33498,144092,236506,0,0,0,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.0184394405275,-0.0249962288341,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",5305,5345,5265,5315,20016,-0.00093984962406,-0.00654205607477,0.039100684262,56.9648166486,5269.78156909,5207.36186066,62.4197084258,34.1838102133,28.2358982125,5170.25,5172.4,157.318602609,0.014398708994,0.116180477205,-0.503477932,,,,,"2025-12-11T06:51:53.000+09:00",0,-9913,0,-0.0065851364064,-0.0178739416745,-0.0724365004704,0,-0.00281954887218,0.015037593985,0.0279967119578,0.0275694068518,0.0117440655552,0.006431572947,0.00531249260818,0.0295989844984,18.4825755329,"validation",5143.16666667,0.0334100262484,1.02799671196,1.03341002625,41250.8,69857.65,0.286525527269,38177915,0.610945973705,5470.59105613,4869.90894387,0.740976045471,27032,72674,-180786,-20794,-65485,195518,0,0,0,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.0011235983855,-0.00485889187456,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",5305,5350,5190,5280,37032,-0.0065851364064,-0.0028328611898,0.0272373540856,54.5460354438,5271.35363538,5212.74246358,58.6111718061,39.0692825319,19.5418892742,5177.25,5177.9,157.510130994,0.0145013289972,0.117321645715,-0.339511612426,,,,,"2025-12-12T06:51:42.000+09:00",0,46923,0,-0.00757575757576,-0.0123106060606,-0.0700757575758,0,-0.00188146754468,0.030103480715,0.0198464435753,0.0197184186639,0.0111006007208,0.007399485328,0.00370111539284,0.0298314642034,19.0912190645,"validation",5147.58333333,0.025724045264,1.01984644358,1.02572404526,44136.2,70547,0.524926644648,38140883,0.5622549506,5480.95174514,4873.54825486,0.669162676285,9912,45280,-170357,-4139,-38556,184674,0,0,0,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,-0.000689126732878,-0.00620010966843,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",5275,5330,5200,5240,49385,-0.00757575757576,-0.0314232902033,0.0325123152709,51.8370492973,5266.52999917,5214.76154035,51.7684588213,41.6091177898,10.1593410316,5185.5,5183.4,155.545121637,0.0142955602162,0.11613010514,-0.223890804689,,,,,"2025-12-15T06:51:42.000+09:00",0,45521,0,0.00763358778626,0.000954198473282,-0.0620229007634,1,-0.00094696969697,0.0246212121212,0.0105100761739,0.0109194737045,0.0098794768743,0.00794067133392,0.00193880554038,0.0296841835186,19.3714787945,"validation",5150.91666667,0.017294656291,1.01051007617,1.01729465629,42309.4,71425.8,0.691416826973,38091498,0.543033469699,5486.5963301,4884.4036699,0.590502597594,19610,31829,-147466,-14498,-25691,163678,0,0,0,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.0213303736677,-0.0104645703807,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",5260,5340,5210,5280,24426,0.00763358778626,-0.0285188592456,0.0163618864293,54.2822425907,5268.60230699,5219.59401884,49.0082881487,43.0889518615,5.91933628718,5189.75,5184.2,153.720470092,0.0134687535146,0.117115176327,-0.461502791781,,,,,"2025-12-16T06:51:42.000+09:00",0,10853,0,-0.0160984848485,0.00473484848485,-0.0719696969697,1,0.00381679389313,0.0248091603053,0.0173900476902,0.0184792253385,0.00928187275544,0.00816078633741,0.00112108641803,0.0291137253962,18.6750848022,"validation",5155.33333333,0.0241820768137,1.01739004769,1.02418207681,33405.2,70066.45,0.348611924823,38115924,0.534167922023,5493.64924317,4885.85075683,0.648486713982,-45964,-31044,-211341,31172,22490,212529,15037,15037,15037,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0260082122307,0.0060439831604,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",5280,5300,5195,5195,32194,-0.0160984848485,-0.0234962406015,0.023645320197,48.6320144125,5257.27887514,5217.77223967,39.5066354776,42.3724885848,-2.86585310716,5195.75,5185.4,150.240436514,0.012920242178,0.115210999549,-0.382933034886,,,,,"2025-12-17T06:51:55.000+09:00",0,1298,0,0.00481231953802,0.0134744947064,-0.055822906641,1,0,0.0198863636364,-0.000144348746572,0.00185135187257,0.00760474215161,0.00815639818763,-0.000551656036026,0.0289201995214,18.9349872883,"validation",5159.41666667,0.00689677450616,0.999855651253,1.00689677451,32610.6,70064.55,0.459490569767,38083730,0.534209525359,5495.05377545,4896.44622455,0.498747092316,-86059,-76254,-249196,65955,60897,244466,15037,15037,15037,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.00626014801377,0.00810184961036,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",5170,5255,5165,5220,27575,0.00481231953802,-0.0178739416745,0.045045045045,50.2715428601,5251.54366358,5217.93725895,33.606404633,40.6192717944,-7.01286716144,5207,5188.6,145.937548191,0.0123300775078,0.109406685668,-0.414320971785,,,,,"2025-12-18T06:51:55.000+09:00",0,18492,0,-0.00095785440613,0.00766283524904,-0.0689655172414,1,-0.00481231953802,0.0173243503369,0.00249663913962,0.00605172879004,0.00643800855038,0.00778146969241,-0.00134346114204,0.027957384711,18.7849175319,"validation",5163.66666667,0.0109095603899,1.00249663914,1.01090956039,34122.4,68709.8,0.4013255751,38111305,0.604592066925,5491.84030614,4922.15969386,0.52281980415,-107688,-102891,-212200,95547,90650,214391,15037,15037,15037,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.00951079573956,0.0103138422809,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",5190,5455,5155,5215,61996,-0.00095785440613,-0.0123106060606,0.0336967294351,49.9283107007,5245.92156149,5217.71968421,28.2018772802,38.1357928916,-9.93391561133,5215.5,5188,156.942009035,0.0122175241366,0.105443737917,-0.0869343843906,,,,,"2025-12-19T06:51:55.000+09:00",0,-12582,0,0.00575263662512,-0.00191754554171,-0.0517737296261,0,-0.00574712643678,0.0574712643678,-9.58680855143e-05,0.00520431765613,0.00540783840465,0.00731271196387,-0.00190487355922,0.0300943449731,19.5941195163,"validation",5166.91666667,0.00930600132252,0.999904131914,1.00930600132,39115.2,70583.65,0.878333721761,38049309,0.527255958002,5490.47090755,4940.52909245,0.499090812907,-57125,-98081,-294994,58502,85131,296011,0,15037,15037,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.0143019442829,0.00973287188274,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",5215,5300,5175,5245,27720,0.00575263662512,0.000954198473282,0.0448207171315,52.043966194,5245.7797828,5219.74044835,26.0393344565,35.7165012046,-9.67716674803,5226.75,5189.3,154.660436961,0.012147123692,0.0995123061723,-0.425927367111,,,,,"2025-12-22T06:51:55.000+09:00",0,39081,0,0.0114394661582,-0.0095328884652,-0.0591039084843,0,0,0.0239693192713,0.00349165351318,0.0107336249591,0.00496460142164,0.00680962844701,-0.00184502702536,0.0294872139106,18.794939981,"validation",5171.25,0.0142615421803,1.00349165351,1.01426154218,34782.2,69899.55,0.396569076625,38077029,0.581859969056,5486.81297314,4966.68702686,0.535087655462,-32727,-128591,-328893,39941,115336,329975,0,15037,15037,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.000766310629988,-0.00971339690311,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",5255,5320,5235,5305,31443,0.0114394661582,0.00473484848485,0.0684793554884,56.0441847884,5254.89058545,5226.05597069,28.8346147575,34.3401239152,-5.50550915762,5243.75,5193.2,149.684691464,0.0119063068255,0.0886298207142,-0.387498372562,,,,,"2025-12-23T06:51:55.000+09:00",0,11737,0,-0.00754005655042,-0.0414703110273,-0.0640904806786,0,0.00190657769304,0.0162059103908,0.0116805721097,0.021528152199,0.00543536564704,0.00647316190672,-0.00103779625968,0.0282157759592,18.9323367189,"validation",5176.5,0.0248237225925,1.01168057211,1.02482372259,36185.6,69827.55,0.450295048301,38108472,0.628520548122,5476.12631119,5011.37368881,0.631790542004,-8320,-65247,-269087,6700,66178,268660,0,0,15037,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.00979643440262,-0.00371453211549,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",5325,5325,5235,5265,36566,-0.00754005655042,0.0134744947064,0.0593561368209,52.8775002137,5256.44587999,5228.9407136,27.5051663921,32.9731324106,-5.46796601841,5258.5,5194.6,145.421499216,0.0121352854987,0.0743662609768,-0.344192818321,,,,,"2025-12-24T06:51:54.000+09:00",0,-48097,0,-0.000949667616334,-0.034188034188,-0.0417853751187,0,0.00377002827521,0.0169651272385,0.00123609394314,0.0135525353251,0.0052241531609,0.00626270321188,-0.00103855005098,0.0276204177049,19.0757105557,"validation",5181.08333333,0.0161967413507,1.00123609394,1.01619674135,37060,70556.95,0.518248025177,38071906,0.580536006729,5454.02749167,5062.97250833,0.516621703537,-47703,-59725,-281488,46309,65485,280113,0,0,15037,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.0103140931268,0.0027705532608,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",5285,5285,5230,5260,12238,-0.000949667616334,0.00766283524904,0.0426164519326,52.478338368,5256.99266769,5231.24140148,25.751266204,31.5287591692,-5.77749296527,5269.25,5194.8,138.962820701,0.0118334137785,0.0642487003087,-0.969488475015,,,,,"2025-12-26T06:51:54.000+09:00",0,-5156,0,-0.0104562737643,-0.0560836501901,-0.0361216730038,0,0.00379867046534,0.0104463437797,-0.00175546804574,0.012551012551,0.00489567798554,0.00599406067856,-0.00109838269302,0.0264187872055,17.9801874653,"validation",5185.41666667,0.0143832864604,0.998244531954,1.01438328646,33992.6,47558.05,0.25732762382,38059668,0.351951982892,5438.52123205,5099.97876795,0.472676987436,-41436,-62339,-295416,40936,60725,294780,0,0,15037,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.00116335736108,0.00379173044361,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",5235,5250,5075,5205,55995,-0.0104562737643,-0.00191754554171,0.0306930693069,48.1707073227,5248.99379574,5229.29759397,19.6962017693,29.1622476892,-9.46604591995,5277,5194.9,142.251190651,0.0121486901501,0.0530929270656,0.218622261271,,,,,"2025-12-29T06:51:54.000+09:00",0,37460,0,-0.00192122958694,-0.0432276657061,-0.0249759846302,0,-0.00475285171103,0.0332699619772,-0.013644115975,0.00194421451809,0.00378409255894,0.00560273730821,-0.00181864474927,0.0273297196255,19.4903926645,"validation",5188.75,0.00313177547579,0.986355884025,1.00313177548,32792.4,48020.3,1.16606934984,38003673,0.241583247085,5417.08568806,5136.91431194,0.243014432824,-5965,-14087,-258615,5928,13604,257946,0,0,15037,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.0155820824299,-0.0153404520859,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",5205,5225,5160,5195,36679,-0.00192122958694,-0.0095328884652,0.0136585365854,47.4087357125,5240.68705793,5226.75703145,13.9300264798,26.1158034474,-12.1857769675,5280.5,5196.7,136.733248462,0.0117772716793,0.0483543365158,-0.299851173965,,,,,"2025-12-30T06:51:54.000+09:00",0,21774,0,-0.0211742059673,-0.0413859480269,-0.0365736284889,0,0,0.0124879923151,-0.0161916485181,-0.000327130679085,0.00268142954376,0.00502710364723,-0.00234567410347,0.0263201633227,19.065411572,"validation",5192.58333333,0.000465407391953,0.983808351482,1.00046540739,34584.2,47639.65,0.769925891563,37966994,0.158530761666,5408.16753699,5152.83246301,0.165145885874,38472,11474,-277939,-37861,-12317,277078,0,0,15037,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0239277773098,-0.0159697469899,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",5190,5210,5080,5085,78139,-0.0211742059673,-0.0414703110273,-0.036018957346,39.927036961,5216.73520286,5216.2565106,0.47869226179,20.9883812102,-20.5096889485,5271,5194.8,136.252302143,0.0107563829348,0.0582602093498,1.98772237599,,,,,"2026-01-02T06:51:54.000+09:00",0,29799,0,0,-0.0206489675516,0.00196656833825,0,-0.000962463907603,0.0250240615977,-0.0352874217416,-0.0211365211365,9.41381045802e-05,0.00412750859592,-0.00403337049134,0.0267949463408,19.800294882,"validation",5190,-0.0202312138728,0.964712578258,0.979768786127,43923.4,42020,1.85956687292,37888855,-0.139961922894,5424.54478174,5117.45521826,-0.105686490581,16093,-37926,-347174,-16436,37589,347189,0,0,15037,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.01966018887,-0.0135395540838,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",5085,5110,4940,5085,67990,0,-0.034188034188,-0.0414703110273,39.927036961,5196.46824858,5206.53380611,-10.0655575359,14.777593461,-24.843150997,5260,5194,138.66285199,0.0106297924549,0.0656155235167,1.33916209286,,,,,"2026-01-05T06:51:54.000+09:00",0,-5338,0,-0.023598820059,-0.0196656833825,0.000983284169125,0,0,0.0334316617502,-0.0332699619772,-0.0209857527917,-0.0019794606757,0.00290611474159,-0.0048855754173,0.0272689974415,19.6611662259,"validation",5189.16666667,-0.0200738718484,0.966730038023,0.979926128152,50208.2,42716.5,1.59165661981,37888855,-0.200957475449,5432.56882685,5087.43117315,-0.00704406814229,-54377,-20761,-292815,54077,21372,291846,0,0,15037,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0226521473979,-0.0217186942851,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",5090,5180,4955,4965,88378,-0.023598820059,-0.0560836501901,-0.0719626168224,33.2818496685,5160.8577488,5188.64241307,-27.7846642716,6.26514191448,-34.0498061861,5240.75,5188.1,144.829791133,0.0113164379347,0.0801255257565,2.16538356345,,,,,"2026-01-06T06:51:54.000+09:00",0,-64846,0,0.00302114803625,-0.00704934541793,-0.00402819738167,0,0.000983284169125,0.0442477876106,-0.0526165148118,-0.0430022551608,-0.00559610559348,0.00126186141279,-0.00685796700627,0.0291701492716,19.8995469276,"validation",5187.58333333,-0.042906941254,0.947383485188,0.957093058746,65436.2,43700.5,2.02235672361,37800477,-0.376151302617,5450.70892455,5030.79107545,-0.156676063152,-94032,-41122,-133678,87070,33817,119707,0,0,15037,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0579149910528,-0.0362155485931,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",4965,5060,4965,4980,56516,0.00302114803625,-0.0432276657061,-0.0594900849858,34.7438790311,5133.03347975,5173.18741951,-40.1539397566,-3.01867441975,-37.1352653369,5225,5181.7,141.270520338,0.0112988405007,0.0906619657977,0.549987168428,,,,,"2026-01-07T06:51:54.000+09:00",0,-25224,0,0,-0.0140562248996,0.00200803212851,0,0,0.0191339375629,-0.0468899521531,-0.0389254491769,-0.00806304011178,-0.000606159522037,-0.00745688058974,0.0283675743651,19.4554642365,"validation",5183.16666667,-0.0391974018457,0.953110047847,0.960802598154,65540.4,45396.05,1.24495413147,37856993,-0.274956741831,5461.85438565,4988.14561435,-0.0171954053779,-56622,-88583,-155471,46877,78538,138717,0,0,15037,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0122249978027,0.00461905926341,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",4985,5025,4950,4980,54420,0,-0.0413859480269,-0.0794824399261,34.7438790311,5109.48986748,5158.87724028,-49.3873728032,-12.2924140964,-37.0949587068,5203.5,5176.3,136.536911743,0.00981777394204,0.0936845269022,0.459036066746,,,,,"2026-01-08T06:51:54.000+09:00",0,-106690,0,0,-0.0130522088353,0.0110441767068,0,0.00100401606426,0.0150602409639,-0.0429518593255,-0.0379228406391,-0.00991714313317,-0.00246835624426,-0.00744878688891,0.0274170505507,19.417672186,"validation",5179.83333333,-0.0385791048618,0.957048140675,0.961420895138,69088.6,45191.1,1.20421941488,37856993,-0.340949877299,5447.24371787,4959.75628213,0.0415266453734,36041,-23192,-108480,-45285,13948,91276,0,0,15037,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.00565243907829,0.0089751770453,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",4960,5000,4950,4980,35950,0,-0.0206489675516,-0.0837166513339,34.7438790311,5089.56834941,5145.62707434,-56.0587249303,-21.0456762632,-35.0130486671,5180.75,5171.3,130.355703761,0.00966335472929,0.0918532412034,-0.390689554447,,,,,"2026-01-09T06:51:46.000+09:00",0,-30240,0,0.00100401606426,-0.0160642570281,0.00200803212851,0,-0.00401606425703,0.0100401606426,-0.0387492158471,-0.0369926324135,-0.0112567720743,-0.00422603941028,-0.00703073266407,0.0261758441287,19.0030695388,"validation",5177.66666667,-0.0381767849095,0.961250784153,0.96182321509,60650.8,43541.25,0.825653834008,37856993,-0.433043378406,5418.68433968,4942.81566032,0.0781399182057,91303,34088,-100129,-93585,-43332,82925,0,0,15037,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.000287845029509,0.00351491993793,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",4980,5010,4970,4985,22041,0.00100401606426,-0.0196656833825,-0.062969924812,35.3338382297,5073.48091104,5133.72877253,-60.2478614978,-28.8861133101,-31.3617481877,5164,5163.8,123.901724921,0.00890956984038,0.094293814933,-1.04304686732,,,,,"2026-01-12T06:51:46.000+09:00",0,-7033,0,-0.0110330992979,-0.0160481444333,-0.00401203610833,0,0,0.00803212851406,-0.0346630518978,-0.0346256632712,-0.0120858297889,-0.00579460648147,-0.00629122330746,0.0248549097133,18.5148483258,"validation",5174.16666667,-0.0365598325012,0.965336948102,0.963440167499,51461,42834.95,0.514556454484,37879034,-0.372239257896,5407.46663016,4920.53336984,0.132393154075,187315,153109,-3631,-196813,-172352,-24598,0,0,15037,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.00645363786106,-0.00308470711012,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",4985,4985,4925,4930,83149,-0.0110330992979,-0.00704934541793,-0.0724365004704,31.915750875,5051.40692472,5118.63775235,-67.2308276234,-36.5550561728,-30.6757714507,5144.75,5155.2,119.337315998,0.00905159864885,0.0984876209435,1.76600603746,,,,,"2026-01-13T06:51:46.000+09:00",0,-41602,0,-0.00405679513185,-0.0141987829615,0.00811359026369,0,0,0.012036108325,-0.0417415812236,-0.0436840471757,-0.0136370847106,-0.00741481869631,-0.00622226601433,0.0242063521294,19.8314837276,"validation",5168.83333333,-0.0462064295618,0.958258418776,0.953793570438,50415.2,45991.6,1.8079170979,37795885,-0.41532584211,5398.09709392,4891.40290608,0.076174337204,147309,218149,11797,-157308,-230430,-45238,0,0,15037,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0194210879249,-0.0130269384404,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",4935,4965,4905,4910,44353,-0.00405679513185,-0.0140562248996,-0.0700757575758,30.7508177358,5029.65201323,5103.18310403,-73.5310907974,-43.9502630977,-29.5808276997,5126.25,5147.2,115.098936284,0.00902820559325,0.103355365609,-0.0957112631047,,,,,"2026-01-14T06:51:49.000+09:00",0,-53023,0,0.0010183299389,0.0071283095723,0.0234215885947,1,0.00101419878296,0.0121703853955,-0.0421848329676,-0.0460833074293,-0.0149757822398,-0.00895117374699,-0.0060246084928,0.0234417385507,19.1989648546,"validation",5164,-0.0491866769946,0.957815167032,0.950813323005,47982.6,46357.65,0.956756867529,37751532,-0.419942555328,5391.16272148,4861.33727852,0.0918467055964,133870,224580,23829,-143869,-234078,-56805,0,0,15037,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0187277315419,-0.00318293614952,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",4910,4925,4870,4915,30292,0.0010183299389,-0.0130522088353,-0.0620229007634,31.4247066309,5012.01324196,5089.24361484,-77.2303728761,-50.6062850534,-26.6240878227,5110,5138.5,110.806155121,0.00903255420529,0.107514612988,-0.712166197401,,,,,"2026-01-15T06:52:03.000+09:00",0,-58802,0,-0.0030518819939,0.00406917599186,0.0193285859613,1,0,0.0112016293279,-0.0381604696673,-0.0434951834193,-0.0157131989575,-0.0102962940088,-0.00541690494867,0.0225444873084,18.8186859695,"validation",5160.83333333,-0.0476344259648,0.961839530333,0.952365574035,43157,45403,0.667180582781,37781824,-0.341028125895,5384.69983618,4835.30016382,0.145067134535,79328,196396,56087,-79328,-206395,-89428,0,0,15037,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.00547268577933,0.00818391825478,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",4915,4935,4875,4900,30393,-0.0030518819939,-0.0160642570281,-0.0719696969697,30.4668358168,4994.78043551,5075.22556929,-80.4451337882,-56.5740548004,-23.8710789879,5091,5132.6,107.177144041,0.00868804761858,0.109051119688,-0.73030074968,,,,,"2026-01-16T06:52:03.000+09:00",0,-40379,0,0.00102040816327,0.0132653061224,0.0244897959184,1,0,0.0122075279756,-0.0375171871931,-0.0453181623349,-0.0164173742425,-0.0115457254695,-0.00487164877304,0.0218728865389,18.8189580885,"validation",5156.16666667,-0.0496816110159,0.962482812807,0.950318388984,42045.6,45701.35,0.665035059139,37751431,-0.398777060196,5368.58962517,4813.41037483,0.155966969433,97738,224584,155499,-102741,-239586,-179151,0,0,0,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0188148342922,-0.0125829694719,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",4900,4945,4900,4905,28438,0.00102040816327,-0.0160481444333,-0.055822906641,31.2194369435,4980.96806081,5062.61626787,-81.6482070523,-61.5888852507,-20.0593218015,5076.5,5128.1,102.735919466,0.00825588186913,0.112106387096,-0.809334482369,,,,,"2026-01-19T06:52:03.000+09:00",0,-5773,0,-0.00917431192661,0.0285423037717,0.0499490316004,1,0,0.00918367346939,-0.0337831182902,-0.0435053918605,-0.0166459137721,-0.0125563476556,-0.00408956611652,0.0209451415833,18.7534919371,"validation",5152.5,-0.0480349344978,0.96621688171,0.951965065502,43325,45513.55,0.624824914778,37779869,-0.333813776337,5361.05403705,4791.94596295,0.198651261849,148425,185690,258313,-153428,-190693,-276188,0,0,0,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.00798210353541,-0.00258571488648,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",4900,4905,4845,4860,51198,-0.00917431192661,-0.0141987829615,-0.0689655172414,28.255289359,4962.35758992,5047.60765543,-85.2500655121,-66.321121303,-18.9289442091,5058.5,5123.7,99.6833537901,0.00817054335259,0.115223578806,0.217353602467,,,,,"2026-01-20T06:52:03.000+09:00",0,-16626,0,0.0174897119342,0.0432098765432,0.131687242798,1,-0.00101936799185,0.0122324159021,-0.0392408816843,-0.0514667135078,-0.0175411657432,-0.0136463212558,-0.00389484448747,0.0205109781461,19.3322494687,"validation",5145.83333333,-0.0555465587045,0.960759118316,0.944453441296,36934.8,46694.7,1.09644135202,37728671,-0.409718876018,5349.92923669,4767.07076331,0.159437051938,145614,194701,309389,-151808,-200895,-336783,0,0,0,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0223789046128,-0.0235993530437,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",4860,4950,4835,4945,61956,0.0174897119342,0.0071283095723,-0.0517737296261,39.8688493339,4959.68719147,5040.00708836,-80.3198968922,-69.1208764209,-11.1990204713,5045,5121.4,100.777399948,0.0093633851891,0.11343778611,0.736741829309,,,,,"2026-01-21T06:52:03.000+09:00",0,65446,0,-0.00202224469161,0.0262891809909,0.117290192113,1,0,0.0236625514403,-0.01982160555,-0.0344437067989,-0.0162426485121,-0.0139779325421,-0.00226471596994,0.0203796562079,19.540311982,"validation",5139.91666667,-0.0379221453007,0.98017839445,0.962077854699,40455.4,46692.7,1.32688835728,37790627,-0.277004756632,5331.14681546,4758.85318454,0.325264524021,101238,191952,313862,-106429,-202146,-344082,0,0,0,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0213452289323,0.00921799480416,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",4940,4975,4895,4935,59322,-0.00202224469161,0.00406917599186,-0.0591039084843,39.067617559,4955.88916201,5032.22878552,-76.3396235074,-70.5646258382,-5.77499766927,5029.5,5119.6,99.2932999517,0.00916744432545,0.109147830771,0.541285150728,,,,,"2026-01-22T06:52:03.000+09:00",0,377,0,0.00607902735562,0.0141843971631,0.107396149949,1,-0.0010111223458,0.0161779575329,-0.0187891440501,-0.0360575044925,-0.0154690219873,-0.0142988096937,-0.00117021229367,0.0201202228879,19.4948434664,"validation",5134.66666667,-0.0388860036354,0.98121085595,0.961113996365,46261.4,48272.8,1.22889080393,37731305,-0.358093999105,5303.97950743,4755.02049257,0.327856001193,55549,161911,346589,-65344,-176709,-381473,0,0,0,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.00697133132109,0.0236647387266,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",4945,4995,4920,4965,43467,0.00607902735562,0.0132653061224,-0.0640904806786,42.7826140927,4957.2908294,5027.24887548,-69.9580460863,-70.4433098878,0.485263801536,5012.5,5116.5,97.5580642409,0.00881289486505,0.0976007730938,-0.269235735223,,,,,"2026-01-23T06:52:03.000+09:00",0,32663,0,0.0161127895267,0.0261832829809,0.102719033233,1,0.00202634245187,0.0151975683891,-0.00947630922693,-0.0296100850191,-0.0140902409036,-0.0141879778223,9.77369187383e-05,0.0196491569468,19.1899258896,"validation",5130.25,-0.0322109059013,0.990523690773,0.967789094099,48876.2,48874,0.889368580431,37774772,-0.341388059091,5257.11193757,4767.88806243,0.402907436831,-49148,47815,268561,39690,-58464,-303793,0,0,0,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.00259726741844,-0.0139569238265,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",5000,5055,4965,5045,53647,0.0161127895267,0.0285423037717,-0.0417853751187,51.3081208795,4970.78454795,5028.56377359,-57.7792256442,-67.9104930391,10.1312673949,5001.5,5115.9,97.0182025094,0.00970232125144,0.086517444284,0.196896594191,,,,,"2026-01-26T06:52:03.000+09:00",0,26053,0,0.00495540138751,0.00891972249752,0.0594648166501,1,0.00704934541793,0.0181268882175,0.00869739078277,-0.0138587540804,-0.0114527701971,-0.0134609500573,0.00200817986024,0.0192305654132,19.416333765,"validation",5125,-0.0156097560976,1.00869739078,0.984390243902,53918,49728.05,1.07880763473,37828419,-0.244818568192,5217.85849879,4785.14150121,0.600527597119,-53640,-10113,307925,48385,-333,-342006,0,0,0,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.00853282534676,-0.00818772059853,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",5050,5125,4970,5070,74458,0.00495540138751,0.0432098765432,-0.0361216730038,53.6331810618,4986.04846365,5031.6331237,-45.5846600483,-63.4453264409,17.8606663926,4992,5115,101.159759473,0.00982148527038,0.073900623719,1.16093732186,,,,,"2026-01-27T06:52:03.000+09:00",0,51061,0,0.000986193293885,-0.0246548323471,0.0246548323471,0,0.000991080277502,0.0307234886026,0.015625,-0.00879765395894,-0.00899105720874,-0.0125138710929,0.00352281388414,0.0199526152807,19.7490865862,"validation",5120.16666667,-0.00979785814264,1.015625,0.990202141857,58570,52839.05,1.40914721215,37902877,-0.148366596296,5176.4559568,4807.5440432,0.711432586272,-98235,-81938,289790,97768,72867,-324641,0,0,0,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0130675120393,-0.0659550249001,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",5070,5090,5025,5075,27807,0.000986193293885,0.0262891809909,-0.0249759846302,54.1051961278,4999.7333154,5034.84548491,-35.1121695097,-57.7786950547,22.666525545,4985.5,5113.7,98.5769195106,0.0096313919226,0.0648831377205,-1.21885496999,,,,,"2026-01-28T06:52:03.000+09:00",0,-11354,0,-0.0137931034483,-0.0167487684729,0.0197044334975,0,0,0.0128205128205,0.0179520609768,-0.00756790582162,-0.00691865409058,-0.0113849645428,0.00446631045221,0.0194240235489,18.7651248775,"validation",5116.25,-0.00806254580992,1.01795206098,0.99193745419,51740.2,51429.65,0.540680327399,37930684,-0.0709600395881,5147.23744155,4823.76255845,0.776682996654,-61843,-115266,212683,59723,107688,-249998,0,0,0,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0263413227226,-0.016093691337,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",5045,5095,4990,5005,60891,-0.0137931034483,0.0141843971631,-0.0365736284889,46.9059184813,5000.54357457,5032.63470825,-32.0911336802,-52.6411827798,20.5500490996,4976,5112.3,99.0357109742,0.0100146966311,0.0525529232433,0.430243274307,,,,,"2026-01-29T06:52:03.000+09:00",0,-63391,0,0.017982017982,0.00599400599401,0.00599400599401,1,-0.00591133004926,0.0206896551724,0.00582797427653,-0.0209885961309,-0.00641181492111,-0.0105177188371,0.004105903916,0.01978735484,19.5350333546,"validation",5110.5,-0.020643772625,1.00582797428,0.979356227375,52054,52640.25,1.15673842734,37869793,-0.0923257393344,5106.75167303,4845.24832697,0.610897242567,-113822,-179484,155631,110111,175122,-194034,0,0,0,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.03069822356,-0.0608376909652,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",5025,5145,5010,5095,66816,0.017982017982,0.0261832829809,0.00196656833825,55.1660362015,5015.07533233,5037.25435949,-22.1790271621,-46.5487516562,24.3697244941,4976.5,5110.3,101.961731619,0.00986418333567,0.0532423137538,0.793708468,,,,,"2026-01-30T06:52:03.000+09:00",0,36385,0,-0.000981354268891,-0.0206084396467,-0.090284592738,0,0.003996003996,0.026973026973,0.0238119160052,-0.00299395338826,-0.00435309659708,-0.00913616322988,0.0047830666328,0.0200121161175,19.6457128004,"validation",5108.83333333,-0.0027077284442,1.02381191601,0.997292271556,56723.8,52074.1,1.28309466702,37936609,0.045851968637,5108.9801872,4844.0198128,0.947236686883,-67904,-100694,205793,66018,99195,-242187,0,0,0,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,0.0082272600234,-0.00926937590605,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",5145,5190,5090,5090,74114,-0.000981354268891,0.00891972249752,0.000983284169125,54.6572909077,5026.60220428,5041.16144397,-14.5592396945,-40.1508492639,25.5916095693,4976.75,5110.6,101.821607932,0.00986723254037,0.0535749144857,1.1510739002,,,,,"2026-02-02T06:52:03.000+09:00",0,9539,0,-0.0284872298625,-0.024557956778,-0.0392927308448,0,0.00981354268891,0.0196270853778,0.0227558145376,-0.0040308378664,-0.00286036143311,-0.00788818256658,0.00502782113347,0.0200042451732,19.7483928395,"validation",5108.16666667,-0.00355639661979,1.02275581454,0.99644360338,60817.2,52380.3,1.41492125856,37862495,-0.0251621315647,5110.06447783,4843.43552217,0.924747566208,27040,-34586,294100,-24426,34877,-328501,0,0,0,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.00157699707473,0.0118749420529,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",5090,5090,4945,4945,87821,-0.0284872298625,-0.0246548323471,-0.00402819738167,42.4353737083,5014.048019,5034.03837405,-19.990355044,-36.1187504199,16.128395376,4975.75,5109.6,104.905778794,0.0104919625501,0.0538413507823,1.88377355709,,,,,"2026-02-03T06:52:03.000+09:00",0,-87757,0,0.00910010111223,0.00505561172902,0.00202224469161,1,0,0.0284872298625,-0.00617997286841,-0.0322138719274,-0.0040425389371,-0.00730409513042,0.00326155619332,0.0212145154285,19.8891881773,"validation",5105.91666667,-0.0315157252207,0.993820027132,0.968484274779,63489.8,52352.45,1.67749551358,37774674,-0.024643545813,5109.70055058,4841.79944942,0.385218836849,43776,-37473,293439,-38566,38788,-319670,0,0,0,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0240914592018,0.0159518013179,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",4940,5015,4940,4990,35952,0.00910010111223,-0.0167487684729,0.00200803212851,46.4382758962,5010.34832377,5030.77627226,-20.4279484938,-32.9805900347,12.5526415408,4976.25,5108.5,102.769651737,0.0106659366946,0.0538899216031,-0.803481314963,,,,,"2026-02-04T06:52:03.000+09:00",0,-46735,0,0.00901803607214,0.00701402805611,-0.0260521042084,1,-0.0010111223458,0.0151668351871,0.002763124843,-0.0231966330625,-0.00409377725328,-0.0066093366803,0.00251555942702,0.0205951205886,19.0051311887,"validation",5104.75,-0.0224790636172,1.00276312484,0.977520936383,65118.8,51324.25,0.700487586277,37810626,-0.0451706551971,5110.33486119,4842.16513881,0.551273499029,24875,-13976,287290,-17099,22373,-306163,0,0,0,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0592701134677,-0.0327532074569,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",4965,5045,4915,5035,58722,0.00901803607214,0.00599400599401,0.0110441767068,50.1698827413,5014.14088934,5031.08914099,-16.9482516413,-29.774122356,12.8258707147,4979,5108.8,104.714676613,0.0108389666968,0.0548358046084,0.374296189613,,,,,"2026-02-05T06:52:03.000+09:00",0,50127,0,-0.00893743793446,-0.00496524329692,-0.0268123138034,0,-0.00501002004008,0.0260521042084,0.0112472384013,-0.0144456623865,-0.00336608771425,-0.005913430458,0.00254734274374,0.0207973538457,19.5047385312,"validation",5104.91666667,-0.013695946718,1.0112472384,0.986304053282,64685,51539.35,1.1393624483,37869348,0.0119859874057,5115.51373557,4842.48626443,0.705107565788,50726,129962,308785,-41922,-117156,-325138,0,0,0,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.00668142384525,0.0045612797169,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",5010,5040,4970,4990,48242,-0.00893743793446,-0.0206084396467,0.00200803212851,46.6684229654,5010.42690637,5028.04550091,-17.6185945443,-27.3430167937,9.72442224934,4979.5,5109.3,102.235056855,0.0110372577799,0.0548641229859,-0.207256981753,,,,,"2026-02-06T06:52:03.000+09:00",0,-9327,0,-0.00501002004008,0.0060120240481,-0.00300601202405,1,-0.00496524329692,0.0139026812314,0.00210864544633,-0.0233495782201,-0.00353078046981,-0.0054795624837,0.0019487820139,0.0204879873457,19.2991764828,"validation",5102.75,-0.0220959286659,1.00210864545,0.977904071334,60970.2,52153.95,0.924992258496,37821106,-0.0344048724977,5116.0979502,4842.9020498,0.538433958871,131614,162045,333750,-124048,-151278,-350133,0,0,0,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0297008298319,0.0267498157478,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",4955,4980,4830,4965,49878,-0.00501002004008,-0.024557956778,-0.00401203610833,44.7978468918,5003.43815154,5023.37546381,-19.9373122656,-25.8618758881,5.92456362246,4978.5,5109.2,106.361124222,0.0110919941472,0.0549221782032,-0.208571776483,,,,,"2026-02-09T06:52:03.000+09:00",0,-79602,0,0.00100704934542,0.0372608257805,0.00604229607251,1,-0.00701402805611,0.0300601202405,-0.0027116601386,-0.0282235966492,-0.00401557145329,-0.00520883703687,0.00119326558358,0.0214221801052,19.3275038833,"validation",5100.91666667,-0.0266455375668,0.997288339861,0.973354462433,56123,53545.8,0.93150163038,37771228,-0.10066709247,5115.21503209,4841.78496791,0.450627228793,78044,37028,178019,-83948,-37149,-193298,0,0,0,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.00940442577938,0.0199266008854,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",4965,5040,4955,4970,35209,0.00100704934542,0.00505561172902,0.00811359026369,45.2703337446,4998.29382054,5019.42172575,-21.1279052123,-24.9150817529,3.78717654062,4980.5,5107.7,104.835329635,0.0108074905274,0.0542025001299,-0.958609060255,,,,,"2026-02-10T06:52:03.000+09:00",0,35832,0,0.0110663983903,0.106639839034,0.0120724346076,1,0,0.0171198388721,-0.00210822206606,-0.026959296748,-0.00425108756786,-0.0050130949201,0.000762007352238,0.0210936276932,18.9802321355,"validation",5098.5,-0.0252034912229,0.997891777934,0.974796508777,45600.6,51148.8,0.688364145395,37806437,0.0103150025025,5115.47777595,4845.52222405,0.461104708067,-4371,81815,157105,-4533,-83123,-172363,0,0,0,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.040041143473,-0.0422769056126,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",4970,5030,4950,5025,45556,0.0110663983903,0.00701402805611,0.0234215885947,50.3087179472,5002.40246353,5019.83493125,-17.432467718,-23.4185589459,5.98609122796,4986.25,5107.2,103.061377518,0.0109922996354,0.0530438857715,-0.340425966238,,,,,"2026-02-11T06:52:03.000+09:00",0,43641,0,-0.00298507462687,0.0995024875622,0.00995024875622,1,0,0.0160965794769,0.007771371271,-0.016094924812,-0.00346914780457,-0.00466040974048,0.00119126193591,0.0205097268693,19.2488783547,"validation",5096.58333333,-0.0140453571837,1.00777137127,0.985954642816,47521.4,51208.95,0.889610116982,37851993,0.0980892988433,5118.49503771,4854.00496229,0.646508332826,29803,166973,229683,-38536,-172715,-244800,0,0,0,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0103774643695,0.022019349479,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",5035,5060,4985,5010,48817,-0.00298507462687,-0.00496524329692,0.0193285859613,48.9842596652,5003.5713153,5019.10641782,-15.5351025276,-21.8418676623,6.30676513465,4991,5104.9,101.05699341,0.0110305140168,0.0514673431633,-0.208491737756,,,,,"2026-02-12T06:52:03.000+09:00",0,-12807,0,0.00199600798403,0.0908183632735,0.0189620758483,1,0.00199004975124,0.0149253731343,0.0038068523342,-0.018589982174,-0.00310081886778,-0.004359654224,0.00125883535622,0.0201710565688,19.31502509,"validation",5095.5,-0.0167795113335,1.00380685233,0.983220488666,45540.4,52135.2,0.936353941291,37803176,0.0204775276589,5119.43675486,4862.56324514,0.573966365859,53098,39400,151789,-53586,-48813,-167556,0,0,0,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.0129441631439,-0.00268916357952,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",5010,5055,5000,5020,56706,0.00199600798403,0.0060120240481,0.0244897959184,49.9306288585,5006.09880525,5019.1726091,-13.0738038454,-20.0882548989,7.01445105349,4997,5099.8,97.7672081663,0.0109921699013,0.0487964799812,0.215119057798,,,,,"2026-02-13T06:51:54.000+09:00",0,45024,0,0.0258964143426,0.0906374501992,0.0368525896414,1,0,0.0109780439122,0.00460276165699,-0.0156476724577,-0.0026043433955,-0.00400164440217,0.00139730100667,0.0194755394754,19.4668205204,"validation",5092.58333333,-0.0142527531868,1.00460276166,0.985747246813,47233.2,53450.85,1.06089987344,37859882,0.101449275362,5118.91800523,4875.08199477,0.59432569027,120,-49679,59487,-911,40014,-70533,0,0,0,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.029338442169,-0.00797824910424,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",5075,5580,5075,5150,896345,0.0258964143426,0.0372608257805,0.0499490316004,60.2531758775,5028.2374506,5028.86352694,-0.62607634399,-16.1958191879,15.5697428439,5009.25,5096.7,130.783836154,0.012231021112,0.0524428702978,4.34625372867,,,,,"2026-02-19T06:51:54.000+09:00",0,354865,0,0.0679611650485,0.0378640776699,0.00388349514563,1,0.0109561752988,0.100597609562,0.0280980186655,0.0104577471697,-0.000121568222134,-0.00314481925979,0.00302325103765,0.0253949196416,22.2528326564,"validation",5093.83333333,0.011026404476,1.02809801867,1.01102640448,216526.6,96846.2,9.25534507291,38756227,0.504076566763,5140.59972402,4877.90027598,1.03578338687,-66675,22254,14583,65771,-22996,-25601,0,0,0,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.028659770716,0.0435786317691,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",5445,5540,5325,5500,665087,0.0679611650485,0.106639839034,0.131687242798,75.1233489364,5100.81630435,5063.76252494,37.053779406,-5.54589946911,42.5996788752,5041.25,5099.7,149.299276429,0.0184946431743,0.0946081612433,2.42995929615,,,,,"2026-02-20T06:51:56.000+09:00",0,-29063,0,0.00454545454545,-0.0554545454545,-0.0418181818182,0,0.0572815533981,0.0417475728155,0.0909992561369,0.0784948134204,0.0067370508011,-0.00100834535802,0.00774539615912,0.0271453229871,22.0201765096,"validation",5102.25,0.077955803812,1.09099925614,1.07795580381,342502.2,127540.65,5.21470605646,39421314,0.663570006896,5279.72169643,4802.77830357,1.46185418828,-74868,-31097,-68693,75660,31380,59912,0,0,0,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,0.037047838216,0.0185705242269,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",5550,5690,5440,5525,281686,0.00454545454545,0.0995024875622,0.117290192113,75.8192383251,5166.07533445,5097.92826384,68.147070613,9.1926945473,58.9543760657,5070.25,5104.3,156.492185256,0.0183199121456,0.123771016815,0.641581819515,,,,,"2026-02-23T06:52:03.000+09:00",0,-108483,0,-0.0108597285068,-0.0633484162896,-0.068778280543,0,0.00909090909091,0.0454545454545,0.0896898575021,0.0824207041122,0.0123343114232,0.00166383611716,0.010670475306,0.0283243774218,21.1655867814,"validation",5110.25,0.0811604128957,1.0896898575,1.0811604129,389728.2,138527.15,2.03343532297,39703000,0.690252055283,5384.024999,4756.475001,1.224643457,-389253,-468735,-431004,384691,463241,420587,0,0,0,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0185784170473,0.0103263989674,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",5555,5575,5395,5465,162695,-0.0108597285068,0.0908183632735,0.107396149949,70.7070489157,5212.06374453,5125.11876281,86.9449817225,24.7431519823,62.2018297402,5096.75,5105.4,158.17131488,0.0186057824147,0.13770785739,0.0854143036778,,,,,"2026-02-24T06:52:03.000+09:00",0,-8186,0,0.00182982616651,-0.0786825251601,-0.0219579139982,0,0.00542986425339,0.0325791855204,0.0722519252465,0.0704352254476,0.0159094202603,0.00452756669393,0.0113818535664,0.028942601076,20.6057519631,"validation",5117.66666667,0.0678694717645,1.07225192525,1.06786947176,412503.8,143695.8,1.13221819984,39540305,0.629454723103,5447.68126108,4745.81873892,1.02467540063,-375341,-406185,-416307,371804,402394,411547,0,0,0,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.0173260805787,-0.00911796074249,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",5470,5500,5365,5475,110797,0.00182982616651,0.0906374501992,0.102719033233,71.0573163409,5252.51547614,5151.03589149,101.479584652,40.0904385163,61.3891461357,5122.25,5106.2,156.51622096,0.0186197306588,0.149035996529,-0.16379953691,,,,,"2026-02-25T06:52:03.000+09:00",0,-23445,0,-0.0237442922374,-0.153424657534,-0.0328767123288,0,0.000914913083257,0.0247026532479,0.068866220899,0.0722259214289,0.0185350839547,0.00732245452352,0.0112126294312,0.0285874376183,20.2234025334,"validation",5126.16666667,0.068049549696,1.0688662209,1.0680495497,423322,147062.3,0.753401789582,39651102,0.637937119167,5503.94981661,4740.55018339,0.962077769821,-223943,-255160,-243488,218389,250680,238611,0,0,0,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0193039572682,-0.00946367464512,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",5490,5490,5325,5345,110306,-0.0237442922374,0.0378640776699,0.0594648166501,60.8678262473,5266.74386443,5165.40360323,101.340261196,52.3404030522,48.9998581439,5137.25,5106.7,157.122205177,0.0194458091486,0.15254166916,-0.179504068065,,,,,"2026-02-26T06:52:03.000+09:00",0,-58897,0,-0.0280636108513,-0.0851262862488,0.00467726847521,0,0.0027397260274,0.0301369863014,0.0404399240839,0.0466641862651,0.0189598243585,0.00979240468704,0.00916741967145,0.0293961094813,20.194930426,"validation",5132.41666667,0.0414197340434,1.04043992408,1.04141973404,266114.2,149895.25,0.735887227914,39540796,0.571191215199,5529.07234495,4745.42765505,0.765107392009,114472,-287588,-262892,-142259,255211,229943,0,0,0,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0428777743235,-0.0239588845121,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",5345,5345,5160,5195,137985,-0.0280636108513,-0.0554545454545,0.0246548323471,51.6622755922,5255.70634683,5167.59592892,88.1104179051,59.4944060228,28.6160118823,5143.5,5104.3,159.113476236,0.0205845884044,0.152160809762,-0.0686081699952,,,,,"2026-02-27T06:52:02.000+09:00",0,132039,0,-0.00384985563041,-0.046198267565,0.0394610202117,0,0,0.0346117867166,0.0100126373092,0.0177693317399,0.0169606194235,0.0114522437003,0.00550837572325,0.0306281956181,20.3903521675,"validation",5134.91666667,0.0117009363995,1.01001263731,1.0117009364,160693.8,153071.6,0.901440894327,39402811,0.489945228246,5534.81956251,4752.18043749,0.565802997006,92591,-238726,-225481,-139689,187045,174090,0,0,0,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0647853631598,-0.047716045951,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",5190,5225,5145,5175,62069,-0.00384985563041,-0.0633484162896,0.0197044334975,50.564209151,5243.28998578,5168.14437863,75.1456071454,62.6246462473,12.5209608981,5148.5,5102.2,153.462513648,0.0206167174211,0.151595530725,-0.423273629273,,,,,"2026-03-03T06:52:02.000+09:00",0,-49038,0,-0.0270531400966,-0.0608695652174,0.0454106280193,0,-0.000962463907603,0.0153994225217,0.00514713023211,0.0142683548273,0.0145208902696,0.0121013809174,0.00241950935229,0.0296545920092,19.5875965697,"validation",5137,0.00739731360716,1.00514713023,1.00739731361,116770.4,154784.7,0.401002166235,39340742,0.455490109811,5538.74479497,4758.25520503,0.533953047346,48818,182911,-132827,-96772,-230783,82116,0,0,0,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.00616081459617,-0.0077466700057,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",5125,5170,5000,5035,141554,-0.0270531400966,-0.0786825251601,0.00599400599401,43.5812778338,5211.24537258,5158.28183206,52.9635405144,60.6924251007,-7.72888458637,5150,5098.1,155.00090553,0.02128993429,0.150777668024,-0.079185211845,,,,,"2026-03-04T06:52:02.000+09:00",0,44076,0,-0.0794438927507,-0.0268123138034,-0.00595829195631,0,-0.00966183574879,0.0328502415459,-0.0223300970874,-0.0123771601185,0.0105190745808,0.0120541062762,-0.00153503169541,0.030784688288,20.3846053553,"validation",5135.5,-0.0195696621556,0.977669902913,0.980430337844,112542.2,158817.85,0.891297798075,39199188,0.418528206999,5538.25249516,4761.74750484,0.351900501049,-51738,36015,-200808,47190,-69403,167022,0,0,0,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0453700797915,0.0191246965539,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",5005,5005,4635,4635,243375,-0.0794438927507,-0.153424657534,-0.090284592738,30.5849855486,5122.59223834,5119.52021487,3.0720234614,49.1683447729,-46.0963213115,5127,5085.2,172.500840849,0.027092653127,0.174917731892,0.347878081154,,,,,"2026-03-05T06:52:02.000+09:00",0,-22514,0,0.0550161812298,0.0733549083064,0.149946062567,1,-0.00595829195631,0.0734856007944,-0.0959625511995,-0.0885314245261,0.000662788233312,0.0106080571247,-0.00994526889136,0.037217009892,20.8437502216,"validation",5124.83333333,-0.0955803440762,0.9040374488,0.904419655924,139057.8,167645.8,1.45172142696,38955813,0.303975405289,5575.40160571,4678.59839429,-0.0486153414025,-175,-14958,-157752,25024,-6320,133096,0,0,0,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0411329117921,0.0605402858552,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",4750,4940,4730,4890,101955,0.0550161812298,-0.0851262862488,-0.0392927308448,42.3813337542,5086.80881705,5102.51871748,-15.709900423,36.1926957337,-51.9025961567,5117,5079.1,181.965066503,0.0300303343307,0.179803043274,-0.308888791573,,,,,"2026-03-06T06:52:02.000+09:00",0,95371,0,0.0132924335378,0.021472392638,0.0521472392638,1,0.024811218986,0.0453074433657,-0.0443619308188,-0.0372310054931,-0.0032126585732,0.0074013692707,-0.0106140278439,0.0372116700415,20.0272344029,"validation",5117.91666667,-0.0445330945209,0.955638069181,0.955466905479,137387.6,169037.85,0.60314893972,39057768,0.353551882019,5577.02608622,4656.97391378,0.253274861142,-116735,-48296,-276602,134572,46048,241114,0,0,0,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0412547815977,-0.0859939982396,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",4890,5050,4825,4955,51970,0.0132924335378,-0.046198267565,0.00202224469161,44.9494444005,5066.53053751,5091.59140507,-25.060867564,23.9419830742,-49.0028506382,5117.5,5073.8,185.038990324,0.0295328768002,0.179501075902,-0.528824173694,,,,,"2026-03-09T06:52:01.000+09:00",0,-4214,0,-0.0191725529768,0.0151362260343,0.0726538849647,1,0,0.0460122699387,-0.0317537860283,-0.0234144034057,-0.00505769274753,0.00483188356693,-0.00988957631447,0.0373438931028,19.3665743586,"validation",5111.33333333,-0.0305856267119,0.968246213972,0.969414373288,120184.6,167245.3,0.31074116881,39109738,0.399133488355,5576.79837796,4658.20162204,0.323099745398,-71342,-127918,-315926,-23170,47116,182418,0,0,0,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,0.0131187198252,-0.020978130144,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",4940,4940,4780,4860,55953,-0.0191725529768,-0.0608695652174,-0.0260521042084,42.0028255122,5034.75660866,5074.43648618,-39.6798775171,11.2176109559,-50.897488473,5111,5066.7,184.321919587,0.0297650026535,0.18387374239,-0.516465462146,,,,,"2026-03-10T06:52:01.000+09:00",0,-17789,0,0.0082304526749,0.0442386831276,0.0637860082305,1,-0.00302724520686,0.0322906155399,-0.0491097632557,-0.0407957842383,-0.00816458385126,0.00230815040245,-0.0104727342537,0.0379263209026,19.4210610522,"validation",5104.08333333,-0.0478211889174,0.950890236744,0.952178811083,118961.4,168245.35,0.332567883748,39053785,0.369448249238,5580.88934868,4641.11065132,0.232915844223,-219687,-283463,-402314,117595,208047,267790,0,0,0,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0404528277393,0.0261997178885,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",4905,4985,4880,4900,42153,0.0082304526749,-0.0268123138034,-0.0268123138034,43.6770215987,5014.02482271,5061.51526498,-47.4904422665,-0.523999688569,-46.9664425779,5104.25,5059.8,180.084639616,0.0297524070352,0.187245198658,-0.574943820967,,,,,"2026-03-11T06:52:01.000+09:00",0,-29124,0,0.015306122449,0.0418367346939,0.0387755102041,1,0.00925925925926,0.0216049382716,-0.0400156732135,-0.0315822759793,-0.00969192699316,-0.000106938711953,-0.00958498828121,0.0367519672686,19.1460516242,"validation",5095.58333333,-0.0383829133073,0.959984326787,0.961617086693,99081.2,167416.9,0.251784616726,39095938,0.366328011091,5582.12315263,4626.37684737,0.286292660638,-152503,-149061,-479831,69040,67898,352076,0,0,0,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0452209846227,-0.0238847993482,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",3310,3345,3305,3330,22143,-0.0104011887073,-0.0205882352941,-0.0234604105572,26.5275499721,3387.73910629,3415.93783638,-28.1987300888,-21.6795068354,-6.51922325339,3414,3456.2,43.911264395,0.00551580196824,0.0418607383361,0.851160084014,,,,,"2025-10-14T06:51:44.000+09:00",0,3,0,0.00600600600601,-0.024024024024,-0.0690690690691,0,-0.0163447251114,0.0118870728083,-0.02460456942,-0.0365140906198,-0.00846808711375,-0.00651036241304,-0.00195772470072,0.0131865658844,18.116004295,"validation",3480.66666667,-0.0432867266807,0.97539543058,0.956713273319,19161.6,14545.15,1.52236312448,-948539,-0.104206556825,3485.45628034,3342.54371966,-0.087771988694,-2458,-5562,5955,0,0,0,2458,5562,4142,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,-0.00318632137221,-0.011564669376,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",3330,3350,3295,3350,109477,0.00600600600601,-0.0103397341211,-0.0147058823529,33.6283690791,3381.93308994,3411.0535522,-29.1204622649,-23.1676979213,-5.95276434361,3411.5,3453.4,44.7033169383,0.00571355542059,0.0448818221789,4.00865822923,,,,,"2025-10-15T06:51:58.000+09:00",0,-11,0,-0.010447761194,-0.0298507462687,-0.0671641791045,0,0,0.0165165165165,-0.0180272607357,-0.0299415069207,-0.00869267530296,-0.00691573072278,-0.00177694458018,0.0133442737129,19.7201853881,"validation",3475.41666667,-0.0360868001439,0.981972739264,0.963913199856,39980,19612.5,5.5820012747,-839062,0.22254429573,3488.05716818,3334.94283182,0.0983393752624,-1636,-3759,7603,0,0,0,1636,3759,2494,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.0123498985448,0.0205674767959,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",3375,3380,3260,3315,163061,-0.010447761194,-0.0177777777778,-0.030701754386,28.4470141011,3371.63569149,3403.93847426,-32.302782776,-24.9947148922,-7.30806788371,3406.25,3449.2,50.0816514427,0.00587564191489,0.0511828605266,3.54569563691,,,,,"2025-10-16T06:51:58.000+09:00",0,7,0,-0.00150829562594,-0.0196078431373,-0.0512820512821,0,0.00746268656716,0.0358208955224,-0.0267889908257,-0.0389075727705,-0.00974442919335,-0.00753988382873,-0.00220454536462,0.0151075871622,20.1080925474,"validation",3469.66666667,-0.0445768085311,0.973211009174,0.955423191469,65443.6,26555.7,6.1403389856,-1002123,-0.188217595469,3493.42080933,3319.07919067,-0.0233976872352,2530,1505,9758,0,0,0,-2530,-1505,339,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.0372515491558,-0.0302128444527,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",3315,3350,3295,3310,36841,-0.00150829562594,-0.014880952381,-0.0363901018923,27.7883159961,3362.15327741,3396.98006876,-34.8267913498,-26.9611301838,-7.86566116607,3400,3444.9,50.4329620539,0.00571665303438,0.0562064902851,0.238254856403,,,,,"2025-10-17T06:51:58.000+09:00",0,0,0,-0.0135951661631,-0.0211480362538,-0.036253776435,0,0,0.0165912518854,-0.0264705882353,-0.0391593369909,-0.0105216892296,-0.00814535655098,-0.00237633267857,0.0152365444272,18.619070111,"validation",3464.16666667,-0.0445032475343,0.973529411765,0.955496752466,70516.6,27678.95,1.33101147262,-1038964,-0.273099232449,3495.55103348,3304.44896652,0.0290474800862,4989,1549,10804,0,0,0,-4989,-1549,-707,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0264147835076,-0.00230624178192,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",3310,3310,3255,3265,42070,-0.0135951661631,-0.0297176820208,-0.0590778097983,22.6949378882,3347.20661935,3387.20376737,-39.9971480234,-29.5683337517,-10.4288142717,3389.75,3439.4,50.7591790501,0.00556335952093,0.0629264535815,0.363183039255,,,,,"2025-10-20T06:51:58.000+09:00",0,2,0,-0.00459418070444,-0.00765696784074,-0.0229709035222,0,0,0.0166163141994,-0.0368021240504,-0.0507065185788,-0.0122502750454,-0.00905615122563,-0.00319412381981,0.0155464560643,18.7381052256,"validation",3457.83333333,-0.0557670988577,0.96319787595,0.944232901142,74718.4,28066.15,1.49895871005,-1081034,-0.405431453904,3496.40247301,3283.09752699,-0.0848434474822,-27133,-26762,-19629,0,0,0,27133,26762,29726,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0137338931298,-0.00681225401745,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",3265,3270,3230,3250,12688,-0.00459418070444,-0.024024024024,-0.0524781341108,21.2938623234,3332.25175483,3377.04052534,-44.7887705109,-32.6124211035,-12.1763494074,3380.75,3434.1,49.9906662608,0.00522868120871,0.0715615791094,-0.396786366629,,,,,"2025-10-21T06:51:58.000+09:00",0,200,0,0,-0.00923076923077,-0.0246153846154,0,0,0.0122511485452,-0.0386748502551,-0.0536093881949,-0.0137811601572,-0.0100345911088,-0.00374656904843,0.0153817434649,17.5348222434,"validation",3451.33333333,-0.0583349430172,0.961325149745,0.941665056983,72827.4,27997.85,0.453177654713,-1093722,-0.403981019971,3501.71590429,3259.78409571,-0.0404415433032,-10441,-6478,-1095,0,0,0,10441,6478,11192,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.0221460427223,-0.0234763735052,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",3250,3265,3235,3250,8811,0,-0.0298507462687,-0.0552325581395,21.2938623234,3319.5976387,3367.63011606,-48.0324773543,-35.6964323537,-12.3360450006,3371.25,3428.7,48.5627615279,0.00511000262691,0.0773249679992,-0.494272453815,,,,,"2025-10-22T06:51:58.000+09:00",0,0,0,0,-0.00923076923077,-0.0430769230769,0,0,0.00923076923077,-0.0359658880237,-0.0521188788754,-0.0147792238013,-0.0109835176473,-0.00379570615404,0.0149423881624,17.1701665301,"validation",3445.58333333,-0.0567634894914,0.964034111976,0.943236510509,52694.2,27904.15,0.315759483804,-1093722,-0.42448345497,3501.59089918,3240.90910082,0.0348735479062,-14736,-11551,398,0,0,0,14736,11551,9699,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.00239862216851,0.00373385706293,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",3250,3275,3225,3250,55813,0,-0.0196078431373,-0.0510948905109,21.2938623234,3308.89030967,3358.91677413,-50.0264644555,-38.5624387741,-11.4640256815,3362.5,3422.4,48.6654214187,0.00513275517679,0.0820839394146,0.653895195099,,,,,"2025-10-23T06:51:58.000+09:00",0,1,0,-0.00307692307692,-0.00461538461538,-0.0415384615385,0,0,0.0153846153846,-0.0334572490706,-0.0503740065451,-0.015392758294,-0.0118653657766,-0.00352739251738,0.0149739758211,19.016172377,"validation",3440.41666667,-0.0553469783214,0.966542750929,0.944653021679,31244.6,30546.45,1.82715176395,-1093722,-0.382908652233,3500.50362314,3224.49637686,0.092402005688,26155,-3137,8281,0,0,0,-26091,3201,1880,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0156491903427,-0.0076217765043,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",3250,3255,3230,3240,9136,-0.00307692307692,-0.0211480362538,-0.0622286541245,20.2527915732,3298.29180049,3350.10812419,-51.8163237006,-41.2132157594,-10.6031079412,3351.75,3415.7,46.9750341745,0.00442132457518,0.0841176947238,-0.555836506737,,,,,"2025-10-24T06:51:58.000+09:00",0,153,0,0,-0.0200617283951,-0.0293209876543,0,0,0.00769230769231,-0.0333407921235,-0.0514389437011,-0.0159926925002,-0.0127201283208,-0.00327256417938,0.0144984673378,17.2033065745,"validation",3435.08333333,-0.0567914412557,0.966659207876,0.943208558744,25703.6,30597.45,0.298586973751,-1102858,-0.410462309768,3492.72074165,3210.77925835,0.103641157393,5964,-5503,5753,0,0,0,-5900,5567,4408,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.00673850970848,0.00502180865259,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",3240,3250,3215,3240,17799,0,-0.00765696784074,-0.0622286541245,20.2527915732,3289.32383119,3341.95196685,-52.6281356595,-43.4961997394,-9.1319359201,3341,3409.5,46.1196745906,0.00442132457518,0.0841826798264,-0.337709177826,,,,,"2025-10-27T06:51:58.000+09:00",0,155,0,-0.00617283950617,-0.0293209876543,-0.0447530864198,0,0,0.0108024691358,-0.0302304699192,-0.0497140343159,-0.0162432517468,-0.013424753006,-0.00281849874077,0.0142344674662,17.8702261811,"validation",3430.08333333,-0.0554165350696,0.969769530081,0.94458346493,20849.4,30810.3,0.577696419704,-1102858,-0.407626670302,3481.62716665,3200.37283335,0.140894421732,-14084,1498,-18631,0,0,0,14148,-1434,28792,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0249716556236,-0.0126715823997,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",3240,3245,3200,3220,39100,-0.00617283950617,-0.00923076923077,-0.0666666666667,18.1899892674,3278.65862639,3332.91848782,-54.2598614318,-45.6489320779,-8.61092935389,3329.5,3402.8,46.0396978342,0.00444766688464,0.0845225525782,0.169148308805,,,,,"2025-10-28T06:51:58.000+09:00",0,1,0,0,-0.0372670807453,-0.0419254658385,0,0,0.0138888888889,-0.0328878209941,-0.053720465499,-0.0168508886434,-0.0141766869807,-0.0026742016627,0.0142980428056,18.6510143925,"validation",3425,-0.0598540145985,0.967112179006,0.940145985401,26131.8,32676.3,1.19658590477,-1141958,-0.441454509844,3470.2089194,3188.7910806,0.110898866741,-34669,-27365,-28349,0,0,0,34669,27429,38510,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.031857905685,-0.0283905321275,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",3220,3225,3205,3220,12644,0,-0.00923076923077,-0.0625909752547,18.1899892674,3269.63422233,3324.55415539,-54.9199330604,-47.5031322744,-7.41680078601,3318.75,3396.2,44.1797194174,0.00450358118518,0.0841724908171,-0.529743035625,,,,,"2025-10-29T06:51:59.000+09:00",0,155,0,0.00465838509317,-0.0403726708075,-0.0574534161491,0,0,0.00621118012422,-0.0297551789077,-0.051881514634,-0.0170558798324,-0.014752525551,-0.00230335428137,0.013720409757,17.5220747364,"validation",3420.5,-0.0586171612337,0.970244821092,0.941382838766,26898.4,32742.7,0.386162411774,-1141958,-0.423279082055,3458.42372695,3179.07627305,0.146497583488,-35768,-26535,-41859,0,0,0,35768,26599,41923,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0080191351108,-0.00066467264872,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",3210,3235,3205,3235,8720,0.00465838509317,-0.00461538461538,-0.0582241630277,24.8479915077,3264.30588043,3317.92051425,-53.6146338172,-48.7254325829,-4.88920123423,3308.75,3390.1,43.1668823162,0.00477612085903,0.0806645582916,-0.627187112385,,,,,"2025-10-30T06:51:58.000+09:00",0,0,0,-0.0185471406491,-0.064914992272,-0.0556414219474,0,-0.00310559006211,0.00931677018634,-0.0222893842085,-0.0457508628064,-0.016573302571,-0.0150619575218,-0.00151134504922,0.0133437039617,17.1551587593,"validation",3415.66666667,-0.0528935298136,0.977710615791,0.947106470186,17479.8,32576.8,0.267675155325,-1133238,-0.412050907394,3442.19942862,3175.30057138,0.223678097536,-13289,-37946,-42219,0,0,0,13289,37946,42283,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.012980709164,0.00655144387762,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",3235,3235,3175,3175,33140,-0.0185471406491,-0.0200617283951,-0.0702781844802,18.3980700066,3250.56651421,3307.33380949,-56.7672952783,-50.333805122,-6.43349015626,3296.75,3383.2,44.369247865,0.0058408017458,0.0826319738605,-0.0140084426394,,,,,"2025-10-31T06:51:58.000+09:00",0,188,0,-0.00944881889764,-0.0314960629921,-0.0393700787402,0,0,0.0185471406491,-0.0369303101539,-0.0615393710097,-0.0178794630798,-0.0158531669676,-0.00202629611221,0.0139745662567,18.4715592118,"validation",3409.83333333,-0.0688694462095,0.963069689846,0.931130553791,22280.6,33668.45,0.984304296753,-1166378,-0.431114292461,3432.95847991,3160.54152009,0.0530748156119,4194,-29135,-35119,0,0,0,-4194,29135,35183,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0199536069638,-0.00664594387456,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",3195,3195,3100,3145,32950,-0.00944881889764,-0.0293209876543,-0.075,16.1418970013,3234.32551203,3295.30908286,-60.9835708358,-52.4637582647,-8.51981257103,3284,3375.9,47.9857301604,0.00597663200136,0.0869333295009,-0.0379890564662,,,,,"2025-11-03T06:51:58.000+09:00",0,-8862,0,-0.0143084260731,-0.0174880763116,-0.00317965023847,0,0.00629921259843,0.0299212598425,-0.0423264311815,-0.068396575728,-0.0193906425551,-0.0166816401478,-0.00270900240732,0.0152577838348,18.4563157187,"validation",3403.25,-0.0758833468009,0.957673568819,0.924116653199,25310.8,34377.25,0.958482717495,-1199328,-0.442843741137,3426.74452704,3141.25547296,0.0131161842702,22231,9780,-19628,0,0,0,-12131,320,29792,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0144917733202,-0.0201800224538,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",3165,3165,3090,3100,11520,-0.0143084260731,-0.0372670807453,-0.0882352941176,13.4729560413,3213.66004864,3280.84174339,-67.1816947531,-55.4073455624,-11.7743491907,3269,3368,49.9153208632,0.00631695334782,0.0939000552729,-0.612151734781,,,,,"2025-11-04T06:51:58.000+09:00",0,-496,0,-0.00322580645161,0,0.0112903225806,0,0.00635930047695,0.0238473767886,-0.0516977669012,-0.0795724465558,-0.0216715144365,-0.0178733372782,-0.00379817715828,0.0161017164075,17.3909973527,"validation",3396.33333333,-0.0872509569143,0.948302233099,0.912749043086,19794.8,34478.9,0.334117387736,-1210848,-0.458244027507,3422.47964034,3115.52035966,-0.0505616237491,21408,18131,-21274,0,0,0,-11308,-8031,31438,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0421526135351,-0.030001102824,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",3080,3110,3065,3090,20960,-0.00322580645161,-0.0403726708075,-0.0871491875923,12.9601347117,3194.63542577,3266.70531795,-72.069892184,-58.7398548867,-13.3300372973,3254.25,3360.1,49.5642265158,0.00632389129472,0.0998627827686,-0.385880452945,,,,,"2025-11-05T06:51:58.000+09:00",0,1,0,-0.0210355987055,0.0113268608414,0.0291262135922,1,-0.00645161290323,0.0145161290323,-0.050472459092,-0.0803845123657,-0.0233235897036,-0.0190096617756,-0.00431392792791,0.0160402027559,17.9862975238,"validation",3389.16666667,-0.0882714531596,0.949527540908,0.91172854684,21458,35257.65,0.594480914071,-1231808,-0.470210011161,3416.73923041,3091.76076959,-0.00541811165938,10366,16999,-24846,0,0,0,-266,-6899,35010,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0204911720437,-0.0163688822813,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",3090,3090,2990,3025,60695,-0.0210355987055,-0.064914992272,-0.103703703704,10.2335076234,3168.53766796,3248.80122033,-80.2635523685,-63.0445943831,-17.2189579854,3236.75,3351.6,53.1667817647,0.00725770693736,0.1118606353,0.645660188324,,,,,"2025-11-06T06:51:58.000+09:00",0,208,0,0.0165289256198,0.0396694214876,0.0446280991736,1,0,0.0323624595469,-0.0654205607477,-0.0974459959422,-0.0265334057416,-0.0208411882258,-0.00569221751584,0.0175757956247,19.0282829772,"validation",3380.16666667,-0.105073714314,0.934579439252,0.894926285686,31853,36505.25,1.66263756583,-1292503,-0.488316064128,3417.78245565,3055.71754435,-0.0848398819853,8122,31191,-8387,0,0,0,-8122,-21091,18551,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.00742810836967,0.00560027338187,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",3035,3150,2990,3075,34733,0.0165289256198,-0.0314960629921,-0.0848214285714,23.5564044931,3154.1472575,3235.92705586,-81.779798355,-66.7916351775,-14.9881631775,3222.5,3343.9,60.7977259244,0.00869720833324,0.11470021038,-0.0792657212281,,,,,"2025-11-07T06:51:58.000+09:00",0,1,0,0.00487804878049,0.0373983739837,0.0227642276423,1,0.00330578512397,0.0528925619835,-0.0457719162141,-0.0804150841831,-0.0265950563756,-0.0217208569683,-0.00487419940733,0.0197716181868,18.4865057123,"validation",3371.83333333,-0.0880332163511,0.954228083786,0.911966783649,32171.6,37668.1,0.922079956249,-1257770,-0.411904237272,3407.31071398,3037.68928602,0.100943049168,17353,31290,-1799,0,0,0,-17353,-21190,11963,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.01102750469,0.020653597143,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",3075,3100,3020,3090,31713,0.00487804878049,-0.0174880763116,-0.0817236255572,27.0541709857,3144.27844866,3225.11764431,-80.8391956566,-69.6011472733,-11.2380483833,3208.75,3336.7,62.1693169298,0.00884182775354,0.112967505236,-0.175998954824,,,,,"2025-11-10T06:51:58.000+09:00",0,166,0,0.00323624595469,0.0323624595469,0.0194174757282,1,0,0.0260162601626,-0.0370081807557,-0.0739353253214,-0.0261615519924,-0.0225246431305,-0.00363690886192,0.020119520042,18.4004083505,"validation",3364.16666667,-0.0814961605152,0.962991819244,0.918503839485,31924.2,38200.7,0.83016803357,-1226057,-0.392219252527,3389.99224121,3027.50775879,0.172399769488,-29416,-34648,-50132,0,0,0,29416,34648,60296,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.0229311724999,0.0286597382157,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",3100,3100,3075,3100,14210,0.00323624595469,0,-0.0690690690691,29.3742677334,3137.46637963,3215.84967066,-78.3832910279,-71.3575760242,-7.02571500369,3197.25,3329.6,59.5143657205,0.00886425107227,0.111452382108,-0.636389276114,,,,,"2025-11-11T06:51:58.000+09:00",0,0,0,0.00806451612903,0.0225806451613,0.0129032258065,1,0.00323624595469,0.00809061488673,-0.0304167644069,-0.0689572321,-0.0252849325896,-0.023018572911,-0.00226635967861,0.0191981824905,17.6008586343,"validation",3356.58333333,-0.0764418183172,0.969583235593,0.923558181683,32462.2,37804.05,0.375885652463,-1211847,-0.348253692395,3375.42056435,3019.07943565,0.227087354873,-43362,-33579,-49291,0,0,0,42362,32579,58455,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.0269830895639,-0.00992510028908,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",3115,3125,3090,3125,16136,0.00806451612903,0.0113268608414,-0.0671641791045,34.94498485,3135.54847507,3209.12006543,-73.5715903527,-71.8003788899,-1.77121146276,3186,3322.7,57.7633395976,0.00898553126758,0.104319287271,-0.508140595302,,,,,"2025-11-12T06:51:58.000+09:00",0,161,0,0.0064,-0.0048,0.0048,0,0.00483870967742,0.0112903225806,-0.019146264909,-0.059499804376,-0.0235429089129,-0.0229761212448,-0.000566787668085,0.0184842686712,17.7359976616,"validation",3349.5,-0.0670249290939,0.980853735091,0.932975070906,31497.4,33137,0.486948124453,-1195711,-0.538143163231,3352.18062462,3019.81937538,0.316464764955,-59145,-38221,-59308,0,0,0,58145,37221,68472,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-7.39682224915e-05,0.0126573005046,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",3125,3150,3100,3145,23445,0.0064,0.0396694214876,-0.0512820512821,39.084510254,3137.00255583,3204.37043095,-67.3678751188,-70.9138781357,3.54600301691,3177.5,3316.6,57.2088153406,0.00907737384131,0.0981883838482,-0.178251888643,,,,,"2025-11-13T06:51:58.000+09:00",0,1,0,0.0143084260731,-0.00953895071542,-0.0158982511924,0,0,0.016,-0.0102281667978,-0.051739733462,-0.0214206280187,-0.0225481329525,0.00112750493384,0.0181904023341,18.1159817142,"validation",3342.91666667,-0.0592047862396,0.989771833202,0.94079521376,24047.4,26156.2,0.896345799466,-1172266,-0.325244110383,3333.49679484,3021.50320516,0.395831193091,-5873,-48643,-58535,0,0,0,4873,47643,67699,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.00431500758574,-0.0187506892691,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",3155,3190,3125,3190,14131,0.0143084260731,0.0373983739837,-0.036253776435,47.2219910026,3145.15600878,3203.30595458,-58.1499458031,-68.3610916692,10.2111458661,3171.5,3311.3,57.7653285306,0.00979736926702,0.0907540080497,-0.715599818297,,,,,"2025-11-14T06:51:52.000+09:00",0,162,0,0,-0.0141065830721,-0.0156739811912,0,0.00317965023847,0.0206677265501,0.00583320195491,-0.0366321384351,-0.0182288231358,-0.0214298093007,0.00320098616491,0.0181082534579,17.6239024625,"validation",3337.41666667,-0.0441708906589,1.00583320195,0.955829109341,19927,25020.7,0.564772368479,-1158135,-0.238144816092,3315.41316826,3027.58683174,0.564274868739,16432,-34500,-37848,0,0,0,-16432,33500,47012,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,0.009431775927,0.00122528303003,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",3185,3195,3160,3190,2803,0,0.0323624595469,-0.0229709035222,47.2219910026,3152.05508435,3202.32032832,-50.2652439654,-64.7419221284,14.476678163,3167.75,3306.3,56.1392336356,0.00941951918171,0.086969530862,-1.31326016741,,,,,"2025-11-17T06:52:02.000+09:00",0,1,0,-0.00626959247649,-0.0297805642633,-0.0156739811912,0,-0.00156739811912,0.0109717868339,0.00702391287191,-0.0351752714515,-0.0157571297697,-0.0202952733945,0.00453814362476,0.0175985058419,16.0062218588,"validation",3332.08333333,-0.0426409903714,1.00702391287,0.957359009629,14145,23057.35,0.121566441937,-1158135,-0.167193975023,3305.49886569,3030.00113431,0.580762915498,24525,15720,-7650,0,0,0,-24524,-16719,16815,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0381381230174,0.0222894911637,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",3195,3210,3120,3170,9669,-0.00626959247649,0.0225806451613,-0.0246153846154,44.1798894523,3154.81584061,3199.92622992,-45.1103893181,-60.8156155664,15.7052262483,3163.75,3301.6,58.5578598044,0.00945744604032,0.0837673227192,-0.851934578646,,,,,"2025-11-18T06:52:04.000+09:00",0,3,0,-0.018927444795,-0.0268138801262,-0.0141955835962,0,0.00156739811912,0.0282131661442,0.00197550375346,-0.039859462079,-0.0142304067249,-0.0191847367717,0.00495433004677,0.0184725109793,17.23816707,"validation",3326.66666667,-0.0470941883768,1.00197550375,0.952905811623,13236.8,22906.4,0.422109104879,-1167804,-0.161705898788,3296.25943363,3031.24056637,0.523583226601,24867,19586,-23227,0,0,0,-24866,-19585,32392,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0256335821364,-0.0115819880662,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",3170,3170,3110,3110,9906,-0.018927444795,-0.0048,-0.0430769230769,36.5688111048,3147.9210959,3193.26502771,-45.3439318101,-57.7212788151,12.377347005,3156.75,3295.8,58.6608698184,0.0102072414077,0.0812660321862,-0.842803887809,,,,,"2025-11-19T06:52:04.000+09:00",0,3,0,0.0016077170418,-0.024115755627,-0.0128617363344,0,0,0.018927444795,-0.0148095351231,-0.0563747800231,-0.0145800423827,-0.0185598967251,0.00397985434244,0.0188620160188,17.2432739508,"validation",3320.41666667,-0.0633705609236,0.985190464877,0.936629439076,11990.8,22961.15,0.431424384232,-1177710,-0.182891536356,3285.01827355,3028.48172645,0.317764756999,5534,30179,-17578,0,0,0,-5533,-30178,26743,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0142400064492,0.00762711002575,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",3110,3115,3055,3115,9181,0.0016077170418,-0.00953895071542,-0.0415384615385,37.5345612887,3142.85631191,3187.46761825,-44.6113063345,-55.099284319,10.4879779845,3150,3290,58.7565219742,0.0102301375402,0.0774499082259,-0.830476616535,,,,,"2025-11-20T06:52:04.000+09:00",0,4,0,0.00963081861958,-0.0192616372392,-0.0112359550562,0,0,0.0192926045016,-0.0111111111111,-0.0531914893617,-0.0143214466564,-0.0176883737782,0.00336692712181,0.0188624468617,17.1688758763,"validation",3314.83333333,-0.0602845794158,0.988888888889,0.939715420584,9138,20629.55,0.44504121515,-1168529,-0.181310304878,3271.98360546,3028.01639454,0.356538098422,5147,26740,-28658,0,0,0,-5147,-26739,37759,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.00770592577203,0.0100064879534,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",3095,3155,3095,3145,27166,0.00963081861958,-0.0141065830721,-0.0293209876543,43.1293779597,3143.18611008,3184.32186875,-41.1357586675,-52.3065791887,11.1708205212,3145.25,3284.7,58.8453418332,0.0105376626183,0.0729870845308,0.414559912467,,,,,"2025-11-21T06:52:04.000+09:00",0,0,0,-0.0158982511924,-0.0302066772655,-0.0206677265501,0,-0.00642054574639,0.0192616372392,-7.94849376043e-05,-0.042530520291,-0.0130797324857,-0.0166316626991,0.00355193021341,0.0187107605193,18.2632906512,"validation",3309.58333333,-0.0497293214151,0.999920515062,0.950270678585,11745,21531.05,1.26171273579,-1141363,-0.0894173763007,3260.03131381,3030.46868619,0.498910972563,1723,4877,-27468,0,0,0,-1723,-4876,36569,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.00954205535198,-0.014034424919,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",3150,3150,3085,3095,24931,-0.0158982511924,-0.0297805642633,-0.0447530864198,37.1561367651,3135.77286238,3177.70543403,-41.9325716501,-50.231777681,8.29920603084,3138,3278.4,59.2849602737,0.0109896734191,0.068863152567,0.224046401428,,,,,"2025-11-24T06:52:04.000+09:00",0,4,0,-0.0032310177706,0.0129240710824,0.0064620355412,1,0.00158982511924,0.0206677265501,-0.0137029955386,-0.0559419228892,-0.0135484884168,-0.0162299766336,0.00268148821675,0.0191550760174,18.1614104861,"validation",3303.66666667,-0.0631621430734,0.986297004461,0.936837856927,16170.6,21887.65,1.13904416417,-1166294,-0.144912770444,3246.04628638,3029.95371362,0.301011208059,-6472,-818,-9966,0,0,0,6472,818,19067,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0219533537367,0.0154827834064,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",3095,3095,3030,3085,24733,-0.0032310177706,-0.0268138801262,-0.0419254658385,36.0798782525,3127.96165278,3170.83836484,-42.8767120593,-48.7607645567,5.88405249733,3131.25,3271.9,59.693177397,0.0109554974461,0.0660969838921,0.273654392735,,,,,"2025-11-25T06:52:04.000+09:00",0,4,0,-0.0162074554295,0.0162074554295,0.0178282009724,1,0,0.0210016155089,-0.0147704590818,-0.0571227727009,-0.0138984479933,-0.0158057583652,0.00190731037191,0.0193494902421,18.1502006128,"validation",3297.5,-0.0644427596664,0.985229540918,0.935557240334,19183.4,21169.3,1.16834283609,-1191027,-0.115896604989,3234.73309041,3027.76690959,0.276533538869,1633,3506,7644,0,0,0,-1633,-3506,1457,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.00136247009928,0.0054616149049,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",3070,3095,3030,3035,10570,-0.0162074554295,-0.024115755627,-0.0574534161491,31.2117806156,3113.65986004,3160.77626374,-47.1164036955,-48.4318923844,1.31548868895,3122,3264.6,60.0722361544,0.011363575616,0.0660920967407,-0.801304386001,,,,,"2025-11-26T06:52:04.000+09:00",0,4,0,0.00658978583196,0.0477759472817,0.0197693574959,1,-0.00486223662885,0.0210696920583,-0.027866752082,-0.0703302089077,-0.0155243504763,-0.0159577899125,0.000433439436229,0.0197931585352,17.2837418135,"validation",3290.25,-0.0775776916648,0.972133247918,0.922422308335,19316.2,21065.6,0.501765912198,-1201597,-0.141555426857,3225.16976301,3018.83023699,0.0783648354912,-13931,-14588,-5631,0,0,0,13931,14588,14732,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.019254729783,-0.0157287295409,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",3060,3060,3035,3055,8311,0.00658978583196,-0.0192616372392,-0.0556414219474,34.9902621664,3104.63526619,3152.94098494,-48.3057187529,-48.4066576581,0.100938905222,3113,3257.3,57.5670764291,0.0114352877286,0.0598012272572,-0.97076032708,,,,,"2025-11-27T06:52:04.000+09:00",0,0,0,-0.00163666121113,0.0343698854337,0.0147299509002,1,0.00823723228995,0.00823723228995,-0.0186315451333,-0.0621066527492,-0.0158120192317,-0.0158450597899,3.30405581741e-05,0.0188435602059,17.0498701285,"validation",3283.66666667,-0.0696376002436,0.981368454867,0.930362399756,19142.2,21045.15,0.394912842151,-1193286,-0.142664699468,3206.08061023,3019.91938977,0.18844209412,-20339,-26304,-17016,0,0,0,20339,26304,26117,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0201328370237,-0.0182808378611,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",3085,3085,3035,3050,4831,-0.00163666121113,-0.0302066772655,-0.0393700787402,34.4803451154,3096.22984062,3145.3157268,-49.0858861768,-48.5425033618,-0.543382814925,3106.75,3249.6,57.0265709698,0.0108493173177,0.059465927823,-1.11580653606,,,,,"2025-11-28T06:52:04.000+09:00",0,0,0,0.027868852459,0.0311475409836,0.0213114754098,1,0.00981996726678,0.0163666121113,-0.018266677396,-0.0614229443624,-0.0160937331727,-0.0159155748727,-0.000178158299975,0.0186972363836,16.505705702,"validation",3276.91666667,-0.0692470055693,0.981733322604,0.930752994431,14675.2,19629.7,0.246106664901,-1198117,-0.0808443328222,3199.12288563,3014.37711437,0.192821115137,-37132,-35349,-33682,0,0,0,37132,35349,42783,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.00821097443019,-0.00475980897933,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",3050,3135,3040,3135,13208,0.027868852459,0.0129240710824,-0.00317965023847,48.27940389,3102.19448053,3144.55159889,-42.3571183615,-47.3054263618,4.94830800023,3106.25,3242.9,59.7389587577,0.0124844867564,0.0590066442407,-0.419142019029,,,,,"2025-12-01T06:52:04.000+09:00",0,0,0,0,0.00478468899522,-0.0111642743222,1,0,0.0311475409836,0.0092555331992,-0.0332726880261,-0.0135110425396,-0.0150894501951,0.00157840765558,0.0190554892369,17.5389624628,"validation",3271.83333333,-0.0418216086801,1.0092555332,0.95817839132,12330.6,18642.6,0.708484867991,-1184909,0.038672180919,3197.89469434,3014.60530566,0.656855779858,-14794,-22910,-42656,0,0,0,14781,22897,41644,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0429983637848,-0.00918543929382,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",3130,3135,3110,3135,1501,0,0.0162074554295,0.0112903225806,48.27940389,3107.24148352,3143.84407305,-36.6025895221,-45.1648589939,8.56226947171,3108,3237,57.2576045607,0.0120511585437,0.0594811840839,-1.24024627095,,,,,"2025-12-02T06:52:04.000+09:00",0,1,0,0.0143540669856,0.00159489633174,-0.0255183413078,1,-0.00159489633174,0.00797448165869,0.00868725868726,-0.0315106580167,-0.0116754671522,-0.0144066535866,0.00273118643436,0.0182639886956,15.3642714972,"validation",3267.33333333,-0.0405019383799,1.00868725869,0.95949806162,7684.2,18141.65,0.0827377884592,-1184909,0.0714901897016,3200.43376007,3015.56623993,0.646050533813,-4302,-32239,-42726,0,0,0,4196,32133,41621,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.00158407167542,-0.0106391138089,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",3135,3180,3115,3180,13114,0.0143540669856,0.0477759472817,0.0291262135922,54.2017006969,3118.43510144,3146.52228986,-28.0871884141,-41.7493248779,13.6621364638,3112.5,3231.8,57.8106328064,0.0123743592314,0.0624153755252,-0.344795875909,,,,,"2025-12-03T06:52:04.000+09:00",0,0,0,-0.0062893081761,-0.0125786163522,-0.0345911949686,0,0,0.0207336523126,0.021686746988,-0.016028219568,-0.00883244918682,-0.0131287185151,0.00429626932824,0.0181794442787,17.5460721406,"validation",3263.66666667,-0.0256357879685,1.02168674699,0.974364212031,8193,17749.35,0.738843957666,-1171795,0.169056895041,3209.63392816,3015.36607184,0.847458407571,17347,-4071,-26701,0,0,0,-17453,3965,25596,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.00466454605343,0.00780578970296,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",3180,3180,3140,3160,2970,-0.0062893081761,0.0343698854337,0.0446280991736,51.3854643577,3124.82970122,3147.52063876,-22.6909375356,-37.9376474094,15.2467098739,3119.25,3226.5,56.5384447488,0.0114106471004,0.0579647435861,-1.24598945884,,,,,"2025-12-04T06:52:04.000+09:00",0,1,0,-0.00474683544304,-0.0205696202532,-0.0268987341772,0,0,0.0125786163522,0.0130640378296,-0.0206105687277,-0.0071806764353,-0.0120055846232,0.00482490818794,0.0178919128952,16.0546446449,"validation",3259.58333333,-0.0305509395373,1.01306403783,0.969449060463,7124.8,14863.1,0.199823724526,-1174765,0.396074843068,3209.65326322,3028.84673678,0.725379032518,11791,9220,-38987,0,0,0,-11884,-9326,37882,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.0166449339317,-0.0101560926056,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",3160,3180,3095,3145,18883,-0.00474683544304,0.0311475409836,0.0227642276423,49.3158535421,3127.93282411,3147.33392477,-19.4011006645,-34.2303380604,14.829237396,3122.75,3220.3,58.571412981,0.0110147826979,0.0567982872369,0.56893420916,,,,,"2025-12-05T06:52:04.000+09:00",0,-88,0,0.00158982511924,-0.00158982511924,-0.0158982511924,0,0,0.0268987341772,0.00712513009367,-0.0233829146353,-0.00616887143545,-0.0108840502577,0.00471517882224,0.0186236607253,17.8995865114,"validation",3255.16666667,-0.0338436331985,1.00712513009,0.966156366801,9935.2,14070.6,1.34201810868,-1193648,0.227858087075,3211.43342573,3034.06657427,0.625446213967,21998,26891,-38081,0,0,0,-21998,-26997,36976,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.00281685006039,-0.00240780474594,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",3140,3165,3120,3150,6582,0.00158982511924,0.00478468899522,0.0194174757282,50.0382071444,3131.32777425,3147.53141183,-16.2036375813,-30.6249979646,14.4213603833,3125.75,3214.2,57.6020263395,0.0109829502051,0.0563746106905,-0.823934277716,,,,,"2025-12-08T06:52:04.000+09:00",0,1,0,-0.0031746031746,-0.0031746031746,-0.0269841269841,0,-0.00158982511924,0.0143084260731,0.00775813804687,-0.0199738659698,-0.00514401193057,-0.00972222157607,0.0045782096455,0.0182863575681,16.8472517096,"validation",3250.83333333,-0.0310176877724,1.00775813805,0.968982312228,8610,12814.05,0.513654933452,-1187066,0.152141594578,3213.85646968,3037.64353032,0.63761758976,10137,20860,12852,0,0,0,-10137,-20953,-13957,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0161686016937,0.0070639440442,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",3160,3160,3125,3140,2730,-0.0031746031746,0.00159489633174,0.0129032258065,48.5479431144,3132.66196282,3146.97352947,-14.3115666463,-27.3623117009,13.0507450547,3127.75,3208,55.9875958867,0.0110071792754,0.0559452821687,-1.20906412541,,,,,"2025-12-09T06:52:04.000+09:00",0,1,0,0,-0.00477707006369,-0.0286624203822,0,0.0031746031746,0.0111111111111,0.00391655343298,-0.0211970074813,-0.00455782377269,-0.00871411200667,0.00415628823398,0.0178304445499,15.9640350837,"validation",3246.33333333,-0.0327549029675,1.00391655343,0.967245097033,8855.8,12240.05,0.223038304582,-1189796,0.0900772464165,3215.24142815,3040.25857185,0.570006858151,11962,25484,16337,0,0,0,-11962,-25484,-16442,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0165402938369,-0.00647282754037,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",3140,3140,3105,3140,3369,0,-0.0125786163522,0.0048,48.5479431144,3133.79089162,3146.45697173,-12.6660801114,-24.423065383,11.7569852716,3128.5,3202.1,54.4884818948,0.0108770135514,0.0560276902403,-1.02400816946,,,,,"2025-12-10T06:52:04.000+09:00",0,1,0,-0.0143312101911,-0.0222929936306,-0.0382165605096,0,0,0.0111464968153,0.00367588301103,-0.0193935230005,-0.00403378347498,-0.00777804630033,0.00374426282535,0.0173530197117,16.1743494168,"validation",3242,-0.0314620604565,1.00367588301,0.968537939543,6906.8,11601.7,0.290388477551,-1189796,0.0254919537654,3216.14131446,3040.85868554,0.565608326798,7325,16869,28389,0,0,0,-7325,-16869,-28494,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.00271971310637,-0.00383707520021,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",3140,3140,3090,3095,4932,-0.0143312101911,-0.0205696202532,-0.0158982511924,42.0170976291,3127.82306214,3142.6453442,-14.8222820558,-22.5029087176,7.68062666179,3126,3195.3,54.1678760452,0.0112283034391,0.0565992848486,-0.747870462765,,,,,"2025-12-11T06:52:04.000+09:00",0,4,0,0.0145395799677,-0.0048465266559,-0.0226171243942,0,0,0.015923566879,-0.00991682661548,-0.0313898538478,-0.00478910567231,-0.00727072979567,0.00248162412336,0.0175017370097,16.5410431149,"validation",3236.58333333,-0.0437446896161,0.990083173385,0.956255310384,7299.2,10676.05,0.461968611987,-1194728,-0.105198083561,3214.46468222,3037.53531778,0.324788835371,7515,16584,26240,0,0,0,-7515,-16584,-26345,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,-0.0122677621815,-0.0182502524416,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",3120,3165,3070,3140,18618,0.0145395799677,-0.00158982511924,-0.0156739811912,49.3542312074,3129.6964372,3142.44939277,-12.7529555785,-20.5529180898,7.79996251124,3123.5,3189.8,57.0844563276,0.0112438936087,0.0536522539933,0.98413419744,,,,,"2025-12-12T06:51:53.000+09:00",0,1,0,0,-0.0191082802548,-0.0414012738854,0,0.00807754442649,0.0306946688207,0.0052825356171,-0.0156122640918,-0.00406145082119,-0.00654551531522,0.00248406449402,0.0181797631617,17.8838622297,"validation",3231.66666667,-0.0283651366684,1.00528253562,0.971634863332,7246.2,10900.4,1.7080107152,-1176110,-0.0824511027118,3207.29140767,3039.70859233,0.598458782696,-4514,-1028,-4609,0,0,0,4514,1028,4504,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.0204355896412,0.0149246067057,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",3150,3150,3105,3140,9646,0,-0.0031746031746,-0.0156739811912,49.3542312074,3131.2816007,3142.26795627,-10.9863555684,-18.6396055855,7.65325001711,3121,3184.6,56.2212808757,0.0112438936087,0.050319693507,-0.209311856787,,,,,"2025-12-15T06:51:53.000+09:00",0,1,0,-0.00477707006369,-0.00796178343949,-0.0398089171975,0,0.0031847133758,0.0143312101911,0.00608779237424,-0.0140048985744,-0.00349883935299,-0.00593618012277,0.00243734076978,0.0179048665209,17.2262767125,"validation",3226.16666667,-0.0267086841969,1.00608779237,0.973291315803,7859,11242.55,0.857990402533,-1176110,-0.079941828144,3199.52388172,3042.47611828,0.620982302354,-2336,4396,1528,0,0,0,2336,-4396,-1634,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.013754616092,-0.00288881280493,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",3140,3145,3095,3125,10871,-0.00477707006369,-0.00477707006369,-0.0141955835962,47.0524864346,3130.3152006,3140.9888484,-10.6736478047,-17.0464140293,6.37276622466,3118.75,3179.1,55.7769036703,0.0112117638909,0.0482828708501,-0.0566491381786,,,,,"2025-12-16T06:51:53.000+09:00",0,1,0,-0.0176,0.0048,-0.0288,1,0,0.015923566879,0.00200400801603,-0.0170173948602,-0.0034155672975,-0.00545485248939,0.00203928519189,0.0178486091745,17.3410435638,"validation",3221.08333333,-0.0298295087057,1.00200400802,0.970170491294,9487.2,11302.65,0.961809841055,-1186981,-0.0848340875812,3194.04110173,3043.45889827,0.541505568761,39717,44339,41090,0,0,0,-39717,-44339,-41196,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0135975543808,-0.00636667468955,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",3100,3125,3070,3070,13231,-0.0176,-0.0222929936306,-0.0128617363344,39.7349974467,3121.03593897,3135.73041519,-14.69447622,-16.5760264675,1.88155024751,3116.75,3172.8,55.721410551,0.0111068168309,0.0501702591885,0.231134620533,,,,,"2025-12-17T06:52:05.000+09:00",0,4,0,0.00325732899023,0.00814332247557,-0.0244299674267,1,-0.008,0.0176,-0.0149995989412,-0.0324004034291,-0.00478647433875,-0.00539935715553,0.000612882816778,0.0181502965964,17.5197507052,"validation",3214.91666667,-0.0450763368672,0.985000401059,0.954923663133,11459.6,11468.9,1.15364158725,-1200212,-0.098100079345,3194.93407766,3038.56592234,0.201026082308,47251,38898,37108,0,0,0,-47251,-38898,-37214,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.00475863286225,0.00660033445885,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",3070,3080,3055,3080,10911,0.00325732899023,-0.0048465266559,-0.0112359550562,41.5158966083,3114.72271759,3131.60223628,-16.8795186967,-16.6367249133,-0.242793783348,3115,3166.9,53.527024083,0.0111289014876,0.0512438393303,-0.0847109798192,,,,,"2025-12-18T06:52:05.000+09:00",0,0,0,0,0.00649350649351,-0.0503246753247,1,0,0.00814332247557,-0.0112359550562,-0.0274400833623,-0.0054803632132,-0.00540153406276,-7.88291504376e-05,0.0173789039231,17.3302116394,"validation",3209.16666667,-0.0402492858998,0.988764044944,0.9597507141,12655.4,11555.4,0.944233864687,-1189301,-0.0898800560777,3194.81227976,3035.18772024,0.280735495173,42218,39099,38599,0,0,0,-42218,-39099,-38705,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0110657862873,0.00875885173313,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",3050,3085,3050,3080,2005,0,-0.0191082802548,-0.0206677265501,41.5158966083,3109.38076103,3127.77984841,-18.3990873756,-16.9891974058,-1.40988996982,3111.75,3161.3,52.20366522,0.0108856970082,0.0513888806364,-1.18874837044,,,,,"2025-12-19T06:52:05.000+09:00",0,1,0,0.0113636363636,0.0113636363636,-0.0438311688312,1,-0.00974025974026,0.0113636363636,-0.0102032618302,-0.0257172682124,-0.0059737296674,-0.00551597318369,-0.000457756483708,0.0169492419545,15.6360843776,"validation",3202.91666667,-0.038376479771,0.98979673817,0.961623520229,9332.8,10297.35,0.194710289541,-1189301,-0.232768624937,3191.70467466,3031.79532534,0.301450008177,-11855,36998,27512,0,0,0,11855,-36998,-27618,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.015259798689,0.0106907262889,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",3070,3115,3070,3115,3475,0.0113636363636,-0.00796178343949,0.0064620355412,47.7798649215,3110.24525934,3126.83319297,-16.5879336354,-16.9089446517,0.321011016272,3112.75,3156.3,51.6891177043,0.010636898195,0.051138795421,-0.919140030943,,,,,"2025-12-22T06:52:05.000+09:00",0,0,0,0.00802568218299,-0.00481540930979,-0.0577849117175,0,-0.00324675324675,0.0146103896104,0.000722833507349,-0.0130849412287,-0.00532517933721,-0.00542823263297,0.000103053295753,0.0165936172405,16.1973342816,"validation",3197.25,-0.0257252326218,1.00072283351,0.974274767378,8098.6,9224.55,0.37671214314,-1185826,-0.105869663019,3192.34114272,3033.15885728,0.514134738634,815,42049,44395,0,0,0,-815,-42049,-44501,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,0.00484468910853,-0.00410239716459,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",3130,3140,3095,3140,8092,0.00802568218299,0.0048,0.0178282009724,51.7547360304,3114.82291175,3127.80851201,-12.9856002648,-16.1242757743,3.13867550951,3115.5,3152.5,51.2113235825,0.0107284397713,0.0509492792002,-0.0584010301037,,,,,"2025-12-23T06:52:05.000+09:00",0,-1352,0,-0.0143312101911,-0.0270700636943,-0.0700636942675,0,0.00481540930979,0.0144462279294,0.00786390627508,-0.00396510705789,-0.00413554148561,-0.00513511967335,0.000999578187742,0.0163093387205,17.0506093165,"validation",3192.08333333,-0.0163164077797,1.00786390628,0.98368359222,7542.8,8392.5,0.964194221031,-1177734,0.0791957104558,3194.86623967,3036.13376033,0.654347743452,3153,2535,40119,0,0,0,-3153,-2535,-40225,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0132102183779,-0.00712831609075,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",3135,3140,3075,3095,27683,-0.0143312101911,0.00814332247557,0.0197693574959,45.100160809,3111.77323302,3125.37825186,-13.6050188461,-15.6204243887,2.0154055426,3118.5,3147.4,52.1962290409,0.010585325245,0.0455798541895,2.77560622195,,,,,"2025-12-24T06:52:05.000+09:00",0,4,0,0.0016155088853,-0.00807754442649,-0.0549273021002,0,-0.0015923566879,0.0207006369427,-0.00753567420234,-0.016648662388,-0.00439580576609,-0.00504698687841,0.000651181112311,0.0168646943589,18.2661169822,"validation",3186.41666667,-0.0286894892382,0.992464325798,0.971310510762,10433.2,9248.15,2.99335542784,-1205417,-0.0206527792045,3189.57038764,3047.42961236,0.334670945391,11630,1377,53073,0,0,0,-11630,-1377,-53179,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.0171052467674,-0.00402060037986,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",3110,3135,3030,3100,34495,0.0016155088853,0.00649350649351,0.0147299509002,45.9320251683,3109.9619664,3123.49838135,-13.5364149556,-15.2036225021,1.66720754642,3120.75,3143.1,55.9679269666,0.0105100602024,0.0419893174334,2.77847555782,,,,,"2025-12-26T06:52:05.000+09:00",0,-178,0,0.00483870967742,-0.00806451612903,-0.0516129032258,0,0.0048465266559,0.0339256865913,-0.00664904269807,-0.0137125767554,-0.00436658546956,-0.0049043943555,0.000537808885942,0.0180541699892,18.4877270648,"validation",3180.83333333,-0.0254126277181,0.993350957302,0.974587372282,15150,10557.35,3.2673919118,-1170922,0.105916730998,3186.26908119,3055.23091881,0.341649183543,524,355,65258,0,0,0,-524,-355,-65364,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.00372853386271,0.00635690694524,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",3100,3115,3080,3115,8423,0.00483870967742,0.0113636363636,0.0213114754098,48.4553379073,3110.73704849,3122.86887162,-12.1318231332,-14.5892626283,2.45743949512,3124,3139.2,54.4702178975,0.0105301496813,0.0365309670107,-0.271234699471,,,,,"2025-12-29T06:52:05.000+09:00",0,0,0,-0.00481540930979,-0.00642054574639,-0.0513643659711,0,0,0.0112903225806,-0.00288092189501,-0.00770897043833,-0.00389464627068,-0.00468355140555,0.000788905134869,0.0174864262913,17.0827058077,"validation",3175.83333333,-0.0191550774075,0.997119078105,0.980844922592,16433.6,10736.95,0.784487214712,-1162499,0.165866470459,3181.06137047,3066.93862953,0.421137540811,-11694,2696,65557,0,0,0,11694,-2696,-65663,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.000287098988264,-4.54686442588e-05,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",3115,3125,3100,3100,8749,-0.00481540930979,-0.00481540930979,-0.0111642743222,46.1365512731,3109.08519488,3121.17488113,-12.0896862565,-14.0893473539,1.99966109743,3122.25,3135.9,52.3652023334,0.00861206113929,0.0369908202795,-0.207112424454,,,,,"2025-12-30T06:52:05.000+09:00",0,0,0,-0.0145161290323,-0.0112903225806,-0.0435483870968,0,0,0.00802568218299,-0.00712627111858,-0.0114480691349,-0.00389989879242,-0.00454495075933,0.000645051966914,0.0168920007527,17.1158521145,"validation",3170.83333333,-0.0223390275953,0.992873728881,0.977660972405,17488.4,10514,0.832128590451,-1171248,0.0649657599391,3179.99729431,3064.50270569,0.307350281374,-24704,-24142,43163,0,0,0,24704,24142,-43256,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0268219570326,-0.0188639267128,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",3115,3115,3045,3055,16521,-0.0145161290323,-0.0270700636943,-0.0255183413078,39.9587122984,3100.76439567,3116.27303809,-15.5086424214,-14.3732063674,-1.13543605399,3118.25,3132,53.6248307382,0.00913323393118,0.0412822564726,0.629102595337,,,,,"2026-01-02T06:52:05.000+09:00",0,4,0,0.00490998363339,-0.00163666121113,-0.0294599018003,0,0.00483870967742,0.0225806451613,-0.0202838130362,-0.0245849297573,-0.00507647869768,-0.00470481386822,-0.000371664829457,0.0175531360845,17.7369224693,"validation",3165.08333333,-0.0347805481688,0.979716186964,0.965219451831,19174.2,11265,1.46657789614,-1187769,-0.0126941855304,3182.61419812,3053.88580188,0.00865541834874,-18851,-21649,50709,0,0,0,18851,21649,-50709,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.013002111935,-0.00688147714879,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",3055,3070,3050,3070,6543,0.00490998363339,-0.00807754442649,-0.0345911949686,42.7124050128,3096.03141172,3112.84540564,-16.813993919,-14.8613638777,-1.9526300413,3112.75,3128.4,51.223057114,0.00853908840954,0.0392133836412,-0.522741052953,,,,,"2026-01-05T06:52:05.000+09:00",0,0,0,0.00162866449511,-0.0162866449511,-0.0358306188925,0,0,0.00654664484452,-0.0137338366396,-0.0186676895538,-0.0054768709834,-0.00484083513933,-0.000636035844071,0.0166850348906,16.8155839452,"validation",3159.83333333,-0.0284297695026,0.98626616336,0.971570230497,14946.2,10936.45,0.598274577217,-1181226,-0.0431172821162,3173.78072996,3051.71927004,0.149766600982,-8038,-16972,40172,0,0,0,8038,16972,-40172,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0177421637646,-0.0168087106517,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",3080,3085,3065,3075,2993,0.00162866449511,-0.00806451612903,-0.0268987341772,43.6402973734,3092.79580991,3110.04204226,-17.2462323412,-15.3383375704,-1.90789477075,3108.5,3124.9,48.9928387487,0.00850162853656,0.0380149171542,-0.945386098854,,,,,"2026-01-06T06:52:05.000+09:00",0,0,0,0.00650406504065,-0.0162601626016,-0.0682926829268,0,0.00325732899023,0.00651465798046,-0.0107769020428,-0.0159685109924,-0.00560853084266,-0.00498807725868,-0.000620453583984,0.0159326304874,16.0350917967,"validation",3154.83333333,-0.025305087432,0.989223097957,0.974694912568,8645.8,10937.6,0.273643212405,-1178233,-0.0158535693388,3167.58468499,3049.41531501,0.216508601108,-8262,-32928,23110,0,0,0,8262,32928,-23110,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0326875064987,-0.010988064039,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",3075,3095,3055,3095,11327,0.00650406504065,-0.00642054574639,-0.0158982511924,47.3161586787,3093.13491608,3108.9278169,-15.7929008219,-15.4292502207,-0.363650601159,3106,3122,48.3504931238,0.00862796735252,0.0366296526808,0.0934997814644,,,,,"2026-01-07T06:52:05.000+09:00",0,0,0,-0.00969305331179,-0.0274636510501,-0.064620355412,0,0,0.0130081300813,-0.00354153251771,-0.00864830237028,-0.00510271432048,-0.00498521816502,-0.000117496155463,0.01562213025,17.3724877488,"validation",3150.41666667,-0.0175902658379,0.996458467482,0.982409734162,9226.6,10559.8,1.07265289115,-1166906,0.12662171632,3162.88585061,3049.11414939,0.403315148834,-15528,-25483,13183,0,0,0,15528,25483,-13183,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.00874208079829,0.0081019762678,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",3095,3095,3040,3065,11400,-0.00969305331179,-0.0112903225806,-0.0269841269841,42.806195495,3088.80646745,3105.67390454,-16.8674370866,-15.7168875939,-1.15054949267,3101.75,3118.5,48.8254579007,0.00882232124049,0.0359745463172,0.0734830564145,,,,,"2026-01-08T06:52:05.000+09:00",0,4,0,-0.00489396411093,-0.0163132137031,-0.0489396411093,0,0,0.0177705977383,-0.0118481502378,-0.0171556838224,-0.00550324211633,-0.00512785892133,-0.000375383195,0.0159300025777,17.3691715114,"validation",3145.41666667,-0.0255663001722,0.988151849762,0.974433699828,9756.8,10800.7,1.05548714435,-1178306,0.0405529271251,3157.54202452,3045.95797548,0.170651851081,-16813,-9081,13222,0,0,0,16813,9081,-13222,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0153454923901,-0.000717876266488,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",3065,3065,3030,3050,10160,-0.00489396411093,-0.00163666121113,-0.0286624203822,40.7164741996,3082.83624169,3101.54991161,-18.7136699197,-16.3162440591,-2.39742586067,3097.25,3115.1,47.8379251935,0.00884823755699,0.0369524135342,-0.127383889546,,,,,"2026-01-09T06:51:57.000+09:00",0,1,0,-0.00983606557377,-0.00491803278689,-0.00819672131148,0,0,0.0114192495922,-0.0152554685608,-0.0208982055151,-0.00613562948188,-0.00534958821609,-0.000786041265795,0.0156845656372,17.249110623,"validation",3140.75,-0.0288943723633,0.984744531439,0.971105627637,8484.6,11172.2,0.90940011815,-1188466,0.00595227439537,3154.47543141,3040.02456859,0.0871590756397,9401,-4676,20549,0,0,0,-9401,4676,-20549,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.00518180914044,-0.001379044173,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",3065,3065,3020,3020,6174,-0.00983606557377,-0.0162866449511,-0.0382165605096,36.8425905198,3073.16912758,3095.50917742,-22.3400498327,-17.5210052138,-4.81904461889,3091.25,3111.1,47.6352162511,0.00902752892472,0.0407075443295,-0.656166518982,,,,,"2026-01-12T06:51:57.000+09:00",0,1,0,0.00165562913907,-0.00827814569536,-0.00331125827815,0,0.00491803278689,0.0147540983607,-0.023048928427,-0.0292822474366,-0.00739736749426,-0.00580165735556,-0.00159571013871,0.0157732504143,16.7411143691,"validation",3135.25,-0.0367594290726,0.976951071573,0.963240570927,8410.8,11312.45,0.545770368046,-1194640,-0.0214100393814,3154.1685982,3028.3314018,-0.0662077830199,-3720,-21165,2138,0,0,0,3720,21165,-2138,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0172937194991,-0.0139247887481,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",3040,3050,3005,3025,11525,0.00165562913907,-0.0162601626016,-0.0226171243942,37.9030164759,3065.75849257,3090.28627539,-24.5277828148,-18.922360734,-5.60542208082,3087.75,3106.9,47.4469865189,0.00858903809504,0.0448040724496,-0.0152215486388,,,,,"2026-01-13T06:51:57.000+09:00",0,0,0,-0.00495867768595,-0.0330578512397,-0.00826446280992,0,0.00662251655629,0.0149006622517,-0.0203222411141,-0.0263606810647,-0.00810835795531,-0.00625532586248,-0.00185303209283,0.0156849542211,17.366940267,"validation",3130.41666667,-0.0336749633968,0.979677758886,0.966325036603,10117.2,11642.1,0.989941677189,-1183115,0.0498750225475,3156.92188735,3018.57811265,0.0464197783153,177,-642,5884,0,0,0,-177,642,-5884,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.00673235948797,-0.000338210003471,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",3040,3040,2990,3010,13626,-0.00495867768595,-0.0274636510501,-0.0414012738854,35.9527494097,3057.18026295,3084.33914388,-27.1588809311,-20.5696647734,-6.58921615771,3081.25,3103.6,47.6293446247,0.00783094291306,0.0471594364039,0.296135224715,,,,,"2026-01-14T06:52:00.000+09:00",0,1,0,0.00166112956811,-0.0215946843854,0.0116279069767,0,0.00495867768595,0.0165289256198,-0.0231237322515,-0.0301585255832,-0.00902288403027,-0.00683377567223,-0.00218910835804,0.0158237025331,17.5294303935,"validation",3125.41666667,-0.0369284095454,0.976876267748,0.963071590455,10577,11392.5,1.19605003292,-1196741,-0.0905464121132,3153.90500671,3008.59499329,0.00966902883517,-13946,-3094,11117,0,0,0,13946,3094,-11117,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.019629614096,-0.00408481870363,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",3025,3025,2990,3015,7811,0.00166112956811,-0.0163132137031,-0.0398089171975,37.1142934639,3050.69099172,3079.202911,-28.5119192737,-22.1581156735,-6.35380360027,3075,3101,46.7272485801,0.00786132538799,0.0473949572741,-0.460757245097,,,,,"2026-01-15T06:52:14.000+09:00",0,0,0,0.00663349917081,-0.0265339966833,0.0016583747927,0,0.00498338870432,0.0116279069767,-0.019512195122,-0.0277329893583,-0.00945668964303,-0.00734929209734,-0.00210739754569,0.0154982582355,16.9746434272,"validation",3121.25,-0.0340408490188,0.980487804878,0.965959150981,9859.2,11300.75,0.691193062407,-1188930,-0.056721898989,3147.86974681,3002.13025319,0.0883065152037,-69,-4421,4405,0,0,0,69,4421,-4405,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.00482988615012,0.00882671788398,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",3010,3040,2975,3035,56113,0.00663349917081,-0.00491803278689,-0.0288,41.6711298327,3048.276993,3075.92862129,-27.6516282969,-23.2568181982,-4.39481009874,3070.5,3099.7,48.0324451101,0.00805071315636,0.0462832214258,3.44397128097,,,,,"2026-01-16T06:52:13.000+09:00",0,1,0,-0.0131795716639,-0.0378912685338,-0.00329489291598,0,-0.0016583747927,0.0215588723051,-0.0115616349129,-0.0208729877085,-0.00911091541908,-0.00766287255294,-0.00144804286614,0.015826176313,18.9530895031,"validation",3117.66666667,-0.0265155565059,0.988438365087,0.973484443494,19049.8,13562.85,4.13725728737,-1132817,0.199677796333,3141.55631569,2999.44368431,0.250198137539,-9001,-19044,-42834,0,0,0,9001,19044,42834,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.00912945312747,-0.00289758830716,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",3005,3020,2985,2995,46726,-0.0131795716639,-0.00827814569536,-0.0244299674267,36.0454319847,3040.08053254,3069.9339086,-29.8533760695,-24.5761297724,-5.27724629707,3066.75,3097.8,48.172984745,0.00765462071697,0.0510715751163,2.20018653946,,,,,"2026-01-19T06:52:13.000+09:00",0,4,0,-0.0233722871452,-0.0233722871452,0.0584307178631,0,-0.00988467874794,0.0115321252059,-0.0233961033668,-0.0331848408548,-0.00996773825359,-0.00820571945657,-0.00176201879702,0.0160844690301,18.7567555516,"validation",3113.41666667,-0.0380343138567,0.976603896633,0.961965686143,27160.2,15237.6,3.06649341104,-1179543,0.0678223604767,3145.06187649,2988.43812351,0.0418957940207,-2814,-2188,-38948,0,0,0,2814,2188,38948,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.0221820833626,-0.0167856947137,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",3000,3000,2870,2925,62242,-0.0233722871452,-0.0330578512397,-0.0503246753247,28.7345703169,3022.37583522,3059.19806352,-36.8222283008,-27.0253494781,-9.79687882269,3059,3095.8,54.017771549,0.00896605611487,0.064974217712,2.5330185649,,,,,"2026-01-20T06:52:13.000+09:00",0,94,0,0.00683760683761,0.00512820512821,0.140170940171,1,0.0016694490818,0.0434056761269,-0.0438051650866,-0.0551715227082,-0.0125887960003,-0.00923943571901,-0.00334936028126,0.0184676142048,19.0198350572,"validation",3108,-0.0588803088803,0.956194834913,0.94111969112,37303.6,17804.15,3.49592651152,-1241785,-0.147392602287,3158.37806599,2959.62193401,-0.17419303578,17218,12620,-20595,0,0,0,-17218,-12620,20595,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0365768798315,-0.0377973282624,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",2935,2945,2905,2945,65015,0.00683760683761,-0.0215946843854,-0.0438311688312,32.9207981176,3010.47186057,3050.73894771,-40.2670871339,-29.6736970093,-10.5933901246,3052.25,3093.2,53.0165021526,0.00918402435072,0.0723892933534,2.21185751829,,,,,"2026-01-21T06:52:13.000+09:00",0,1,0,-0.00339558573854,0.00339558573854,0.127334465195,1,0.0034188034188,0.0136752136752,-0.0351380129413,-0.0479115479115,-0.0136730346804,-0.0100759582374,-0.00359707644299,0.0180022078617,19.0702373928,"validation",3103.08333333,-0.0509439535945,0.964861987059,0.949056046405,47581.4,20954.65,3.10265263319,-1176770,0.0299002846624,3162.72511032,2941.77488968,0.0145965471757,1765,-3333,-29214,0,0,0,-1765,3333,29214,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0106931238357,-0.00143411029239,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",2945,2945,2905,2935,12908,-0.00339558573854,-0.0265339966833,-0.0577849117175,31.9114405424,2998.8608051,3042.16569232,-43.3048872209,-32.3999350516,-10.9049521693,3043.25,3090.1,52.0867519989,0.00864177723611,0.0773220843696,-0.434388320744,,,,,"2026-01-22T06:52:13.000+09:00",0,-37,0,-0.00511073253833,0.0102214650767,0.155025553663,1,0,0.0135823429542,-0.0355705249322,-0.0501925504029,-0.0147546464126,-0.0110391601539,-0.00371548625871,0.0177467638838,17.4500653118,"validation",3098,-0.0526145900581,0.964429475068,0.947385409942,48600.8,21426.3,0.602437191676,-1189678,-0.008988952829,3160.90521663,2925.59478337,0.039969399141,-49617,-51736,-89380,0,0,0,49617,51736,89380,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.00834467236802,0.0222913976796,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",2925,2925,2895,2920,12060,-0.00511073253833,-0.0378912685338,-0.0700636942675,30.4055166589,2986.72837355,3033.11638178,-46.3880082325,-35.1975496878,-11.1904585447,3032.25,3086.5,51.2234125704,0.00827526313655,0.0794912495689,-0.490656190755,,,,,"2026-01-23T06:52:14.000+09:00",0,3,0,0.00171232876712,0.0154109589041,0.154109589041,1,-0.00340715502555,0.0102214650767,-0.0370187154753,-0.0539445974405,-0.0158863041892,-0.0120539553725,-0.00383234881668,0.0175422645789,17.3769883939,"validation",3093,-0.0559327513741,0.962981284525,0.944067248626,39790.2,21624.7,0.557695598089,-1201738,-0.0555013479956,3152.76867075,2911.73132925,0.0343045218681,-59380,-37759,-83128,0,0,0,59380,37759,83128,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.0137870273124,-0.0251466837204,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",2920,2940,2910,2925,9046,0.00171232876712,-0.0233722871452,-0.0549273021002,31.5648262123,2977.23170069,3025.10776091,-47.8760602132,-37.7332517929,-10.1428084204,3023.75,3082.5,49.7074545296,0.00796711879574,0.0830055551961,-0.59341533738,,,,,"2026-01-26T06:52:13.000+09:00",0,0,0,0.00512820512821,0.0119658119658,0.124786324786,1,0,0.0102739726027,-0.0326581231914,-0.0510948905109,-0.0163678838336,-0.0129002570232,-0.00346762681038,0.0169940015486,17.0911277475,"validation",3088.08333333,-0.0528105351216,0.967341876809,0.947189464878,32254.2,20692.85,0.437155829187,-1192692,0.0307473354323,3149.24402376,2898.25597624,0.106554969553,-21514,-22033,-62358,0,0,0,21514,22033,62358,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.0058676354128,-0.0225881813581,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",2910,2960,2910,2940,21405,0.00512820512821,0.00512820512821,-0.0516129032258,35.0598018075,2971.50374674,3018.80348232,-47.2997355803,-39.6465485503,-7.65318702999,3015.75,3078.4,49.7283506347,0.0080998862354,0.0831834598405,0.0705468233819,,,,,"2026-01-27T06:52:14.000+09:00",0,0,0,0.00510204081633,-0.0255102040816,0.078231292517,0,-0.00512820512821,0.017094017094,-0.0251181298185,-0.0449584199584,-0.0160883454355,-0.0134852205954,-0.00260312484013,0.0169144049778,17.9575446948,"validation",3083.16666667,-0.0464349424293,0.974881870182,0.953565057571,24086.8,20038.35,1.0682017232,-1171287,-0.000910753629915,3141.18025951,2890.31974049,0.198039371449,43239,-25715,-46665,0,0,0,-43239,25715,46665,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.01324031578,-0.0657822211594,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",2940,2955,2925,2955,11807,0.00510204081633,0.00339558573854,-0.0513643659711,38.4452119918,2968.96470878,3014.07729844,-45.1125896648,-40.7397567732,-4.37283289153,3007.75,3073.7,48.3191827322,0.00811219327499,0.0793625613879,-0.435608540645,,,,,"2026-01-28T06:52:13.000+09:00",0,0,0,0.00338409475465,-0.0203045685279,0.0659898477157,0,0,0.0102040816327,-0.0175380267642,-0.038617952305,-0.0152665278053,-0.0137867197202,-0.00147980808512,0.0163516692833,17.3677018134,"validation",3079.5,-0.0404286410132,0.982461973236,0.959571358987,13445.2,20207.55,0.58428656616,-1159480,0.00746998027965,3127.10137201,2888.39862799,0.279013851651,47639,8115,-23795,0,0,0,-47639,-8115,23795,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0222254752002,-0.0119778438146,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",2960,2975,2930,2965,21498,0.00338409475465,0.0102214650767,-0.0435483870968,40.6659390506,2968.35475358,3010.441943,-42.0871894213,-41.0092433029,-1.07794611849,3001,3069.2,48.0820982513,0.00819662118881,0.0751813222671,0.0341791608591,,,,,"2026-01-29T06:52:13.000+09:00",0,2,0,0,-0.0168634064081,0.00674536256324,0,0.00169204737733,0.0152284263959,-0.0119960013329,-0.0339502150397,-0.0141946675957,-0.0138311107261,-0.000363556869643,0.0162165592753,17.9703475137,"validation",3076.5,-0.0362424833415,0.988003998667,0.963757516659,15163.2,20845,1.03132645718,-1137982,0.0797937155193,3113.80957406,2888.19042594,0.340439074877,27347,54931,-10307,0,0,0,-27347,-54931,10307,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0135210253571,-0.0436604927623,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",2965,2975,2945,2965,12923,0,0.0154109589041,-0.0294599018003,40.6659390506,2967.83863765,3007.07587315,-39.237235505,-40.6548417433,1.41760623826,2996.5,3065.1,46.7905198048,0.00770070453768,0.0740864341732,-0.404035431238,,,,,"2026-01-30T06:52:14.000+09:00",0,0,0,-0.00168634064081,0.0202360876897,-0.0758853288364,1,0,0.0101180438449,-0.0105122643084,-0.0326579883201,-0.013233468973,-0.0137115823755,0.000478113402448,0.0157809510303,17.4613962861,"validation",3074.25,-0.0355371228755,0.989487735692,0.964462877125,15335.8,20665.1,0.62535385747,-1137982,0.120461551118,3107.5,2885.5,0.358108108108,18512,52177,-9302,0,0,0,-18512,-52177,9302,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.00975475795862,-0.0272513938881,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",2965,2970,2935,2960,20201,-0.00168634064081,0.0119658119658,-0.0358306188925,39.8326194771,2966.63269339,3003.58877144,-36.9560780435,-39.9150890033,2.95901095985,2991,3062.1,45.9483398187,0.00756062638328,0.0713508534756,-0.0607267380401,,,,,"2026-02-02T06:52:13.000+09:00",0,2,0,-0.0320945945946,0.0168918918919,-0.027027027027,1,0,0.0118043844857,-0.0103644266132,-0.0333431305313,-0.0124851615012,-0.013484827366,0.000999665864815,0.0155230877766,17.9064319512,"validation",3072.08333333,-0.0364844703648,0.989635573387,0.963515529635,17566.8,21348,0.946271313472,-1158183,0.0539699269252,3097.70520137,2884.29479863,0.354739977053,4519,34148,-11238,0,0,0,-4519,-34148,11238,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.00228198344665,0.0111699556809,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",2955,2955,2765,2865,58673,-0.0320945945946,-0.0255102040816,-0.0682926829268,28.0650860625,2950.99689441,2993.32293652,-42.3260421059,-40.3972796238,-1.92876248203,2980.5,3057.1,56.5948869745,0.00998201692868,0.0756478447689,1.72314665846,,,,,"2026-02-03T06:52:14.000+09:00",0,153,0,0.0104712041885,0.0471204188482,0.0296684118674,1,-0.00168918918919,0.0641891891892,-0.0387518872672,-0.0628373294953,-0.014773487646,-0.01410027212,-0.000673215526013,0.0197538872511,18.9400585692,"validation",3069.41666667,-0.0665978877637,0.961248112733,0.933402112236,25020.4,24132,2.43133598541,-1216856,-0.0800244488646,3093.23420067,2867.76579933,-0.0122669044388,14673,26365,12628,0,0,0,-14673,-26365,-12628,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0204840944697,0.0123444365858,,,0,1,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",2885,2900,2860,2895,25479,0.0104712041885,-0.0203045685279,-0.064620355412,34.6324504043,2942.38198758,2986.03975603,-43.6577684555,-41.0493773902,-2.60839106536,2970.5,3052.1,55.4095379049,0.0102151401734,0.0710916176848,0.0322450190356,,,,,"2026-02-04T06:52:13.000+09:00",0,-120,0,0.00690846286701,0.0518134715026,-0.0155440414508,1,0.00698080279232,0.0139616055846,-0.0254165965326,-0.0514727564628,-0.0150804036116,-0.0141794049707,-0.000900998640883,0.0191397367547,18.116350266,"validation",3066.41666667,-0.0559012963013,0.974583403467,0.944098703699,27754.8,24839.6,1.02574115525,-1191377,-0.049258039582,3076.08882517,2864.91117483,0.142481105926,26958,31496,33184,0,0,0,-27939,-32477,-34165,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0578990103915,-0.0313821043807,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",2895,2915,2875,2915,36694,0.00690846286701,-0.0168634064081,-0.0489396411093,38.6534580032,2938.1693741,2980.77755188,-42.6081777784,-41.3611374678,-1.2470403106,2963,3048.5,54.308856626,0.0103342564075,0.0666637468788,0.536504405249,,,,,"2026-02-05T06:52:13.000+09:00",0,1,0,0.0377358490566,0.0360205831904,0.0205831903945,1,0,0.013816925734,-0.0161997975025,-0.0437920288667,-0.0146168705929,-0.0141890694572,-0.000427801135712,0.0186308256007,18.4879936411,"validation",3063.5,-0.048473967684,0.983800202497,0.951526032316,30794,26104.3,1.40566879786,-1154683,0.0452473347303,3061.762341,2864.237659,0.256992394502,19459,26260,25034,0,0,0,-20894,-27695,-26469,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.00879099705039,0.00245170651176,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",2900,3050,2890,3025,84100,0.0377358490566,0.0202360876897,-0.00819672131148,55.0361025991,2951.52793193,2984.05328878,-32.5253568459,-39.5939813434,7.06862449754,2961.75,3047.3,61.8582240099,0.0135169243544,0.0640721346978,2.35548069917,,,,,"2026-02-06T06:52:13.000+09:00",0,1,0,-0.00495867768595,0,-0.00826446280992,0,-0.00514579759863,0.0548885077187,0.0213556174559,-0.00731795359827,-0.0107521840813,-0.0130889194524,0.00233673537109,0.0204489996727,19.3544282204,"validation",3062.25,-0.0121642583068,1.02135561746,0.987835741693,45029.4,29801.3,2.82202454255,-1070583,0.197781640398,3056.63282247,2866.86717753,0.833305852171,22370,30223,25597,0,0,0,-23870,-31723,-27097,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.076374116823,0.0734231027389,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",3025,3055,2955,3010,19191,-0.00495867768595,0.0168918918919,-0.00331125827815,52.959188652,2960.52363471,2985.97526739,-25.4516326754,-36.7655116098,11.3138789344,2961.25,3046.8,64.5826365806,0.0133864093712,0.0633167299745,-0.49929343826,,,,,"2026-02-09T06:52:13.000+09:00",0,4,0,-0.00332225913621,0.0531561461794,0.00166112956811,1,0,0.0330578512397,0.0164626424652,-0.0120782460286,-0.00845569191875,-0.0122144556843,0.00375876376558,0.0214560254421,17.8718920732,"validation",3060.33333333,-0.0164470101296,1.01646264247,0.98355298987,44827.4,30452.15,0.630201808411,-1089774,0.172181602941,3054.99833332,2867.50166668,0.760004622345,3886,30863,40790,0,0,0,-4405,-32363,-42290,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.00945576813351,0.0199779432395,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",3010,3050,2985,3000,45986,-0.00332225913621,0.0471204188482,-0.00826446280992,51.5621911799,2966.59692168,2987.01413647,-20.4172147906,-33.495852246,13.0786374554,2960,3045.7,64.6124482534,0.0133981651969,0.0614456353751,0.617715008706,,,,,"2026-02-10T06:52:13.000+09:00",0,1,0,0.015,0.111666666667,0.015,1,0,0.0215946843854,0.0135135135135,-0.0150047608103,-0.00680573826354,-0.011165284082,0.00435954581846,0.0215374827511,18.7424598562,"validation",3057.91666667,-0.0189399100695,1.01351351351,0.981060089931,42290,32175.2,1.4292374251,-1135760,0.0735892861583,3050.93954036,2869.06045964,0.719926337014,10565,22152,35422,0,0,0,-10447,-23469,-36739,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0443704519546,-0.0466062140943,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",3020,3050,2980,3045,51831,0.015,0.0518134715026,0.0116279069767,57.052417159,2978.65893373,2991.30938562,-12.6504518918,-29.3267721752,16.6763202834,2961.75,3045.6,64.9972733782,0.01375444005,0.0647799204937,0.794925981173,,,,,"2026-02-11T06:52:13.000+09:00",0,0,0,-0.00821018062397,0.0903119868637,0,1,0.00666666666667,0.0233333333333,0.0281083818688,-0.000197005516154,-0.00415449980025,-0.00963112386704,0.00547662406679,0.02134557418,18.8769998913,"validation",3055.5,-0.00343642611684,1.02810838187,0.996563573883,47560.4,34085.45,1.52061950187,-1083929,0.16548409952,3057.68096476,2865.81903524,0.933905779053,-1151,2114,38392,0,0,0,1334,-2450,-39709,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0143110659791,0.0259529510886,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",3045,3045,3005,3020,13861,-0.00821018062397,0.0360205831904,0.0016583747927,53.429182678,2985.01909777,2993.43461632,-8.41551854492,-25.1445214491,16.7290029042,2962,3043.3,63.2117538511,0.0138865928614,0.0651647987384,-0.932867472205,,,,,"2026-02-12T06:52:13.000+09:00",0,1,0,0.00165562913907,0.122516556291,0.00165562913907,1,0,0.0131362889984,0.0195813639433,-0.0076561627181,-0.00278659554467,-0.00832600047984,0.00553940493516,0.0209310443216,17.5498465545,"validation",3052.66666667,-0.010701026425,1.01958136394,0.989298973575,42993.8,34387.95,0.403077240719,-1097790,0.132517349827,3058.50906693,2865.49093307,0.800489901333,-2395,9009,38464,0,0,0,2578,-8891,-39781,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.018169269141,-0.00791426957663,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",3020,3040,3005,3025,11602,0.00165562913907,0,-0.00329489291598,54.057603714,2991.17000581,2995.77279289,-4.60278707892,-21.0361745751,16.4333874961,2961.5,3041.1,61.1966285761,0.0138130946291,0.0642135223611,-0.93689876877,,,,,"2026-02-13T06:52:05.000+09:00",0,0,0,0.0479338842975,0.114049586777,-0.00165289256198,1,0,0.0115894039735,0.021441836907,-0.0052941369899,-0.00152158250543,-0.00695410729754,0.00543252479211,0.0202302904384,17.373599175,"validation",3050.25,-0.00827800999918,1.02144183691,0.991721990001,28494.2,32162.4,0.360731786185,-1086188,0.0724899261249,3056.58417324,2866.41582676,0.833914666547,-10199,-10417,34224,0,0,0,10199,10600,-35541,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.029678821014,-0.0083186279492,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",3025,3250,3010,3170,284257,0.0479338842975,0.0531561461794,0.0584307178631,67.6786182059,3018.68231261,3008.67851193,10.0038006745,-14.8281795251,24.8319801997,2970.25,3040.9,73.9682979635,0.0169731688987,0.0883204298905,4.0560726241,,,,,"2026-02-19T06:52:05.000+09:00",0,0,0,0.0520504731861,0.0378548895899,-0.0488958990536,1,0,0.0793388429752,0.067250231462,0.0424545364859,0.00315577308345,-0.0046776591562,0.00783343223965,0.023333847938,20.6191209055,"validation",3051.25,0.0389184760344,1.06725023146,1.03891847603,81507.4,44038.95,6.45467251149,-801931,0.428725026369,3101.41687844,2839.08312156,1.2614346029,-9945,-11717,31261,0,0,0,9945,11900,-32578,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0506972406709,0.065616101724,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",3170,3440,3170,3335,237423,0.0520504731861,0.111666666667,0.140170940171,76.2922568752,3067.3465722,3032.85047401,34.4960981945,-4.96332398122,39.4594221757,2990.75,3044.4,87.9705623947,0.0189603705625,0.136595485805,2.53983240751,,,,,"2026-02-20T06:52:07.000+09:00",0,1118,0,-0.00449775112444,-0.0494752623688,-0.0854572713643,0,0,0.0851735015773,0.115104906796,0.0954539482328,0.0103436576295,-0.00148825306783,0.0118319106974,0.0263779797285,20.489826599,"validation",3054.91666667,0.091682806405,1.1151049068,1.0916828064,119794.8,52798,4.49681806129,-564508,0.641385090344,3195.01147459,2786.48852541,1.3426699178,136,-1420,21382,0,0,0,-136,1420,-22699,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,0.0211371463536,0.00265983236448,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",3325,3365,3295,3320,84732,-0.00449775112444,0.0903119868637,0.127334465195,74.3523389171,3106.21633033,3054.12080927,52.0955210583,6.4484450267,45.6470760316,3009.5,3047.9,86.686950795,0.0191182544207,0.164911888093,0.424040658288,,,,,"2026-02-23T06:52:13.000+09:00",0,-1191,0,0.0210843373494,-0.0512048192771,-0.102409638554,0,-0.00299850074963,0.0209895052474,0.103173284599,0.0892745824994,0.0156914220055,0.00194230271888,0.0137491192866,0.0261105273479,19.4549686788,"validation",3057.83333333,0.0857360876438,1.1031732846,1.08573608764,126375,53783.85,1.57541715589,-649240,0.490416732904,3257.65116361,2761.34883639,1.12562672583,5223,-4043,37682,0,0,0,-5166,4100,-38942,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0276216227172,0.00128319329751,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",3320,3400,3310,3390,50547,0.0210843373494,0.122516556291,0.155025553663,77.25846315,3149.87535643,3079.00074932,70.8746071077,19.3336774429,51.5409296648,3032.25,3052.7,86.9235971668,0.0192485489461,0.194943273061,-0.0707129016686,,,,,"2026-02-24T06:52:12.000+09:00",0,0,0,-0.00589970501475,-0.119469026549,-0.11209439528,0,0,0.0271084337349,0.11798169676,0.110492351034,0.0209069637486,0.00570314968817,0.0152038140604,0.0256411791053,18.9592440817,"validation",3062.75,0.106848420537,1.11798169676,1.10684842054,133712.2,55665.8,0.908044077333,-598693,0.530833114767,3327.80836987,2736.69163013,1.10521040253,-58345,-67667,22533,0,0,0,58565,67887,-23630,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.0146179852775,0.0228261051137,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",3380,3395,3320,3370,40765,-0.00589970501475,0.114049586777,0.154109589041,74.6556341457,3183.74068621,3100.55624937,83.1844368374,32.1038293218,51.0806075156,3054.75,3057.3,86.0719116549,0.0192749680857,0.212783118346,-0.227547596305,,,,,"2026-02-25T06:52:12.000+09:00",0,4,0,-0.0237388724036,-0.186943620178,-0.100890207715,0,-0.00294985250737,0.0221238938053,0.103199934528,0.102279789357,0.0246838091506,0.0095263588492,0.0151574503014,0.0255406266038,18.7382471797,"validation",3067.5,0.0986145069275,1.10319993453,1.09861450693,139544.8,57101.05,0.713909814268,-639458,0.492355219387,3379.74961538,2729.75038462,0.985000573966,-46758,-37979,34004,0,0,0,46978,38199,-35101,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0270334884495,-0.0171932058264,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",3370,3400,3255,3290,101909,-0.0237388724036,0.0378548895899,0.124786324786,65.1942715886,3200.08827295,3114.58911979,85.4991531575,42.7828940889,42.7162590685,3073,3060.3,90.2810608224,0.0204133526019,0.217803479518,0.561461296669,,,,,"2026-02-26T06:52:12.000+09:00",0,8,0,-0.0364741641337,-0.12462006079,-0.080547112462,0,0,0.0430267062315,0.0706150341686,0.0750580008496,0.0259875845463,0.013003919176,0.0129836653704,0.0274410519217,19.6304783839,"validation",3071.75,0.0710507039961,1.07061503417,1.071050704,103075.2,61744.2,1.65050320516,-741367,0.365479672585,3407.65504628,2738.34495372,0.824214444714,-21944,-16042,37252,0,0,0,22407,16562,-38049,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0428723544896,-0.0239534646782,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",3290,3290,3155,3170,58345,-0.0364741641337,-0.0494752623688,0.078231292517,54.1155612941,3195.45930788,3118.69362944,76.7656784435,49.5794509598,27.1862274836,3084.5,3061.8,93.4752707637,0.0224269559192,0.21486426364,-0.073947154375,,,,,"2026-02-27T06:52:12.000+09:00",0,15,0,-0.00630914826498,-0.0694006309148,-0.0473186119874,0,0,0.0410334346505,0.0277192413681,0.0353386896597,0.0242163023481,0.0156402053501,0.00857609699799,0.0294874671179,19.0356158165,"validation",3073.66666667,0.0313415030908,1.02771924137,1.03134150309,67259.6,63591.2,0.917501163683,-799712,0.292159135226,3415.8744106,2753.1255894,0.629008151,31564,-36239,10858,0,0,0,-31064,36959,-11455,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0731959164423,-0.0561265992335,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",3170,3175,3065,3150,45485,-0.00630914826498,-0.0512048192771,0.0659898477157,52.5138398972,3188.4655682,3121.01261985,67.4529483576,53.1541504394,14.2987979182,3094.25,3062,94.6556085663,0.022537109758,0.211363486399,-0.282349882544,,,,,"2026-03-03T06:52:12.000+09:00",0,-6203,0,-0.052380952381,-0.0952380952381,-0.047619047619,0,0,0.0347003154574,0.0180172901349,0.0287393860222,0.0214136343992,0.0168743334728,0.00453930092642,0.0300493995448,18.7802956191,"validation",3075.33333333,0.0242792109256,1.01801729013,1.02427921093,59410.2,65275.1,0.696820073811,-845197,0.240737279606,3421.25573389,2767.24426611,0.585243153592,-14265,-57467,-27900,0,0,0,14765,58130,27303,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.0037015219616,-0.0102059626403,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",3075,3110,2985,2985,77397,-0.052380952381,-0.119469026549,0.00674536256324,41.579696668,3157.1631731,3110.93761097,46.2255621267,51.7684327769,-5.54287065012,3095.25,3058.9,99.6802079544,0.0256127019214,0.21034658411,0.13439326451,,,,,"2026-03-04T06:52:12.000+09:00",0,-83,0,-0.0820770519263,-0.00335008375209,-0.0100502512563,0,-0.0238095238095,0.0396825396825,-0.0356190937727,-0.0241590114093,0.0154859504612,0.0173428585517,-0.00185690809049,0.0333937045073,19.2580583293,"validation",3072.83333333,-0.0285838260021,0.964380906227,0.971416173998,64780.2,68070.05,1.13701987879,-922594,0.15821054928,3420.78763223,2769.71236777,0.330664738753,-4844,37459,5061,0,0,0,4938,-37065,-5764,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0200422675072,-0.00620311573044,,,0,1,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",2985,2985,2680,2740,66848,-0.0820770519263,-0.186943620178,-0.0758853288364,31.1937624629,3092.98422339,3083.4607509,9.52347249143,43.3194407198,-33.7959682284,3084,3051.2,114.345907386,0.0313280334065,0.231396677606,-0.0574165245312,,,,,"2026-03-05T06:52:12.000+09:00",0,166,0,0.0510948905109,0.0948905109489,0.0948905109489,1,0,0.102177554439,-0.111543450065,-0.101992658626,0.00347571988738,0.0158100148612,-0.0123342949739,0.0417320829877,19.0258898692,"validation",3066.25,-0.106400326131,0.888456549935,0.893599673869,69996.8,70766.3,0.944630424369,-989442,0.104951085474,3440.81367687,2727.18632313,0.0179556974671,-10634,-115,-18288,0,0,0,10469,450,17526,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0384997526166,0.0579071266797,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",2760,2920,2760,2880,44427,0.0510948905109,-0.12462006079,-0.027027027027,40.3610503693,3060.21741979,3068.38958416,-8.17216437375,33.0211197011,-41.1932840748,3080,3047.4,119.03548543,0.0335116782757,0.236367204197,-0.407875478033,,,,,"2026-03-06T06:52:11.000+09:00",0,0,0,0.0243055555556,0.046875,0.0416666666667,1,0.00729927007299,0.0583941605839,-0.0649350649351,-0.0549320732428,-0.00283755707422,0.0114656665629,-0.0143032236371,0.0413317657743,18.6671482527,"validation",3061.25,-0.0592078399347,0.935064935065,0.940792160065,58500.4,71977.6,0.617233694927,-945015,0.148079402481,3444.00549446,2715.99450554,0.225278872103,-6854,-42377,-39273,0,0,0,6689,42412,38511,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0451760723165,-0.0899152889584,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",2895,3180,2795,2950,89773,0.0243055555556,-0.0694006309148,0.0296684118674,44.3532097132,3043.26089367,3059.61998534,-16.3590916684,23.1450774272,-39.5041690956,3084.25,3044.8,138.032950756,0.03313057613,0.2306924459,0.240312351137,,,,,"2026-03-09T06:52:11.000+09:00",0,10,0,-0.0338983050847,0.0322033898305,0.0220338983051,1,0.00520833333333,0.133680555556,-0.0435275999027,-0.0311350499212,-0.00554545480285,0.00784578895836,-0.0133912437612,0.0467908307649,19.394599994,"validation",3057.75,-0.0352383288366,0.956472400097,0.964761671163,64786,73532.6,1.22085986352,-855242,0.245886858346,3440.00658813,2728.49341187,0.311317619296,-60798,-54903,-70410,0,0,0,60739,54738,69648,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,0.0241318418429,-0.00996500812625,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",2945,2945,2770,2850,29586,-0.0338983050847,-0.0952380952381,-0.0155440414508,40.212060734,3013.52844849,3044.09257902,-30.564130527,12.4032358363,-42.9673663633,3082,3040.2,141.030597131,0.0339653089676,0.234293123607,-0.654683483902,,,,,"2026-03-10T06:52:11.000+09:00",0,43,0,0.0438596491228,0.0684210526316,0.0561403508772,1,-0.00169491525424,0.0593220338983,-0.0752757949384,-0.0625616735741,-0.0107242563253,0.00435201257415,-0.0150762688994,0.049484420046,18.2501308406,"validation",3052.83333333,-0.0664410110826,0.924724205062,0.933558988917,61606.2,73737.95,0.401231658868,-884828,0.207863793338,3443.04570348,2720.95429652,0.178711036075,-28664,-14514,-73910,0,0,0,28605,14290,74070,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0257270756314,0.0114739657805,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",2870,2990,2860,2975,43943,0.0438596491228,-0.00335008375209,0.0205831903945,46.8876009384,3007.60099488,3038.9746102,-31.3736153247,3.64786560413,-35.0214809289,3085,3037.4,140.95698305,0.0352812200405,0.231061706421,-0.448375031135,,,,,"2026-03-11T06:52:11.000+09:00",0,0,0,0.00840336134454,0.0168067226891,0.00840336134454,1,0.00701754385965,0.0456140350877,-0.0356564019449,-0.0205438862185,-0.0105457530503,0.00122617331231,-0.0117719263626,0.0473804985043,18.6886479442,"validation",3049.91666667,-0.0245635126643,0.964343598055,0.975436487336,54915.4,74100.4,0.593019740784,-840885,0.211738398173,3441.41268215,2728.58731785,0.345684503515,-4425,-41958,-63157,0,0,0,4364,41838,63769,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.00959178817477,0.0117443970997,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",74000,78500,71800,78000,34196514,0.04,0.23417721519,0.276595744681,73.7079579648,67051.8710035,64784.2299814,2267.64102205,758.043782423,1509.59723963,63905,63612,3720.27982961,0.0427206969456,0.28301739776,2.26254767927,,,,,"2025-10-14T06:50:15.000+09:00",-32864,-1059094,0,-0.0435897435897,0.0410256410256,0.0307692307692,1,-0.0133333333333,0.0893333333333,0.220561771379,0.226183738917,0.0290723207956,0.00971851003106,0.0193538107645,0.0476958952515,28.6120983727,"validation",63728.3333333,0.223945393206,1.22056177138,1.22394539321,21095970,15295743.4,2.23568826344,747352286,0.386484248945,72948.1134019,54861.8865981,1.27932230713,-4134245,-3631466,-9802921,3046313,2345748,6426436,931150,1074091,3021066,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.0472148673351,0.0388365193312,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",80700,80700,74500,74600,26518938,-0.0435897435897,0.199356913183,0.199356913183,65.7391625182,68213.1216183,65511.3240569,2701.79756146,1146.79453823,1555.00302323,64525,63828,3897.40269893,0.0444448543307,0.313862268389,1.20834699314,,,,,"2025-10-15T06:50:15.000+09:00",-37717,232681,0,0.130026809651,0.0790884718499,0.0536193029491,1,0.0346153846154,0.0794871794872,0.156141030608,0.168766058783,0.0362171254887,0.0153725809414,0.0208445445473,0.0522440040071,28.3132654634,"validation",63966.6666667,0.166232412715,1.15614103061,1.16623241271,25033249.2,16185810.3,1.63840657394,720833348,0.256381171105,74650.9814339,54399.0185661,0.997482642337,-12241435,-12118931,-18460780,9272042,9173840,13008688,2853012,2844922,5262090,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.0372458510509,-0.0290282727998,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",75200,84900,75200,84300,27930245,0.130026809651,0.31308411215,0.346645367412,74.2818648575,70688.0259847,66903.0778304,3784.9481543,1674.42526144,2110.52289286,65610,64218,4354.73107757,0.0515365144379,0.403594710291,1.23428153605,,,,,"2025-10-16T06:50:15.000+09:00",21738,1181346,0,-0.0106761565836,-0.0628706998814,-0.0640569395018,0,0.00804289544236,0.130026809651,0.284865112026,0.312716060917,0.0448985546181,0.0198626958653,0.0250358587528,0.0516575454042,28.4873578538,"validation",64288.3333333,0.311279910818,1.28486511203,1.31127991082,28054766.4,17138088.45,1.62971763633,748763593,0.297700362843,78849.9244711,52370.0755289,1.20581973639,-7494382,-10699196,-18323997,5266866,7385484,11960958,2264194,3226336,6026726,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,0.10322302169,0.110261726393,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",58100,86600,58100,83400,18830109,-0.0106761565836,0.283076923077,0.364975450082,72.4761552673,72643.7142948,68125.0720652,4518.64222956,2243.26865507,2275.37357449,66725,64612,6079.39314346,0.0510977237103,0.454131347036,0.152811297084,,,,,"2025-10-17T06:50:15.000+09:00",90377,-974940,0,-0.0455635491607,-0.0827338129496,0.00119904076739,0,-0.310794780546,0.338078291815,0.24990633196,0.290781898099,0.0541803624648,0.0268977056963,0.0272826567685,0.0728944021998,28.0823712776,"validation",64616.6666667,0.290688676812,1.24990633196,1.29068867681,29247191.8,17508250.9,1.07549915223,729933484,0.270264158712,81875.9570655,51574.0429345,1.0502952694,-5834817,-10297832,-16897361,4376954,7624707,11461856,1536383,2453575,5176323,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0355826444653,-0.0114741027396,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",82000,83600,76200,79600,19475368,-0.0455635491607,0.0613333333333,0.307060755337,65.2625119784,73713.9120956,68975.066727,4738.84536853,2742.38399776,1996.46137077,67660,64892,6173.72220464,0.0527379322318,0.469635869607,0.203735490063,,,,,"2025-10-20T06:50:15.000+09:00",-9015,-508166,0,0.0201005025126,0.0163316582915,-0.0163316582915,1,-0.0167865707434,0.0887290167866,0.176470588235,0.226653516612,0.059533233273,0.0344520602734,0.0250811729996,0.0775593241789,28.0694304174,"validation",64883.3333333,0.2268173645,1.17647058824,1.2268173645,25390234.8,17713935.3,1.09943768396,710458116,0.255514555255,83547.7814688,51772.2185312,0.8757604554,-699957,-9407808,-18874493,380699,7332683,13208174,175777,2080605,5346139,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0457022761273,-0.038780637015,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",80300,82300,79400,81200,10301243,0.0201005025126,0.0410256410256,0.383304940375,66.7625698795,74865.617927,69880.6173399,4985.00058717,3190.90731564,1794.09327153,68785,65286,5939.88490431,0.0514309618784,0.475968939669,-0.82704832922,,,,,"2025-10-21T06:50:15.000+09:00",49423,-801942,0,-0.00862068965517,0.00985221674877,-0.0270935960591,1,0.00879396984925,0.036432160804,0.180489932398,0.243758233006,0.0613916328469,0.0392968881237,0.0220947447232,0.073151291925,27.4524456517,"validation",65151.6666667,0.246322682971,1.1804899324,1.24632268297,20611180.6,17542941.85,0.587201570186,720759359,0.326472384106,85154.7617576,52415.2382424,0.879205274452,-162730,-6727681,-18030257,956209,5295380,12602111,-626036,1669150,5223867,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.00254864049474,0.00121830971176,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",81200,83800,79500,80500,14093113,-0.00862068965517,0.0790884718499,0.275752773376,65.431324645,75732.4459382,70667.2382776,5065.20766061,3565.76738464,1499.44027597,69655,65610,5822.75026829,0.0499762775916,0.485517007277,-0.353871545013,,,,,"2025-10-22T06:50:15.000+09:00",27513,-965965,0,-0.0186335403727,0.0832298136646,-0.0546583850932,1,0,0.0529556650246,0.15569592994,0.226947111721,0.0629218342933,0.0442952470141,0.0186265872792,0.0723323014694,27.7572092597,"validation",65348.3333333,0.231860032135,1.15569592994,1.23186003214,18126015.6,17187597.25,0.819958298709,706666246,0.230551722406,86564.3435709,52745.6564291,0.820680692142,915132,2858735,-14725130,62034,-1585301,10058010,-771681,-1171118,4458520,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0110193118237,-0.00488683259224,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",79700,80000,77100,79000,11004778,-0.0186335403727,-0.0628706998814,0.28664495114,62.552928467,76235.1465631,71284.4798867,4950.66667643,3842.74724299,1107.91943344,70535,65892,5649.6966777,0.0496726069403,0.480079030267,-0.716789961864,,,,,"2025-10-23T06:50:15.000+09:00",10952,-409621,0,-0.0316455696203,0.179746835443,-0.0481012658228,1,-0.00993788819876,0.0360248447205,0.120011341887,0.198931585018,0.0626666667902,0.0486423701645,0.0140242966258,0.071515147819,27.4910432315,"validation",65621.6666667,0.203870672796,1.12001134189,1.2038706728,14740922.2,17242415.9,0.638238751682,695661468,0.226639440938,87466.1872,53603.8128,0.74998247022,4489327,2575901,-16565291,-2666488,-600671,10866658,-1611771,-1795360,5367839,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0342827307154,-0.026255316877,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",78200,78200,75500,76500,12074957,-0.0316455696203,-0.0827338129496,0.254098360656,57.9752926426,76275.8932457,71670.8147099,4605.07853582,3995.21350156,609.865034258,71310,66096,5496.146915,0.0504829770628,0.463571159929,-0.619207511759,,,,,"2025-10-24T06:50:15.000+09:00",-44865,-584190,0,0.0575163398693,0.17908496732,0.0222222222222,1,-0.0101265822785,0.0341772151899,0.0727808161548,0.157407407407,0.0601971050434,0.0522250130923,0.00797209195109,0.0718450577125,27.5516902162,"validation",65826.6666667,0.162143001823,1.07278081615,1.16214300182,13389891.8,17391507.4,0.694301921178,683586511,0.216123876646,87838.6297073,54781.3702927,0.657000310731,3567770,2674906,-9153472,-2298833,-1380407,4734737,-1219891,-1087124,4282435,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,-0.0218301368349,-0.0235468378907,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",77400,81000,77100,80900,16622800,0.0575163398693,0.0163316582915,0.324058919804,63.0942858959,76987.2942848,72354.4580647,4632.83622011,4122.73804527,510.098174844,72300,66398,5424.99356393,0.0513386891269,0.451856868581,-0.125948382499,,,,,"2025-10-27T06:50:15.000+09:00",39771,-447235,0,0.0135970333745,0.097651421508,-0.10630407911,1,0.0117647058824,0.0509803921569,0.118948824343,0.218410193078,0.0572662079124,0.0509609152691,0.00630529264332,0.0670580168595,27.927254908,"validation",66095,0.223995763674,1.11894882434,1.22399576367,12819378.2,17687259.85,0.939817707263,700209311,0.229231236742,88634.6257992,55965.3742008,0.763244475439,2574167,6132859,-9950033,-1816717,-3782717,5628275,-826214,-2173109,4139554,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,0.0325446842457,0.0448447574696,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",82000,83200,80900,82000,11790866,0.0135970333745,0.00985221674877,0.318327974277,64.2661685759,77758.4797795,73068.9426525,4689.53712696,4236.09786161,453.439265349,73290,66712,5201.77973794,0.0513364201291,0.441131369771,-0.666368881128,,,,,"2025-10-28T06:50:15.000+09:00",76293,-467435,0,0.0634146341463,0.0951219512195,-0.119512195122,1,0.0135970333745,0.0284301606922,0.118842952654,0.229164168366,0.057189477158,0.0516597300196,0.0055297471384,0.0634363382675,27.5973102481,"validation",66376.6666667,0.235373876362,1.11884295265,1.23537387636,13117302.8,17482840.1,0.674425089548,712000177,0.220218950581,89455.2590452,57124.7409548,0.769404900213,3434538,6173169,-10612396,-1956485,-3513365,6806228,-1481852,-2651176,3599158,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0120880328043,-0.00862065924674,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",81900,87500,81900,87200,23861515,0.0634146341463,0.0832298136646,0.375394321767,69.2388282647,79211.0213519,74115.6876412,5095.33371064,4407.94503141,687.388679227,74480,67062,5230.22404237,0.0524035027992,0.445131106831,0.690769189688,,,,,"2025-10-29T06:50:15.000+09:00",7400,484980,0,0.0688073394495,0.0126146788991,-0.159403669725,1,-0.00121951219512,0.0682926829268,0.170784103115,0.300289284543,0.0584327260395,0.0505498283419,0.00788289769756,0.0599796335134,28.3637370779,"validation",66766.6666667,0.306040938592,1.17078410311,1.30604093859,15070983.2,17892741.55,1.33358629997,735861692,0.238082807942,91056.6824184,57903.3175816,0.883671463293,1695483,3455257,-11817930,-1502680,-2945121,6861624,-294003,-609446,4710145,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0714337692571,0.0627499614976,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",87300,97400,87300,93200,42326703,0.0688073394495,0.179746835443,0.405731523379,73.7738225124,81363.1719131,75529.3404085,5833.83150458,4693.12232605,1140.70917853,75825,67608,5585.20803934,0.0532620545482,0.474964611239,2.3430063113,,,,,"2025-10-30T06:50:15.000+09:00",47782,2019179,0,-0.0321888412017,-0.127682403433,-0.159871244635,0,0.00114678899083,0.115825688073,0.229146060007,0.378535084605,0.0625947586328,0.0503553897644,0.0122393688683,0.0599271248857,29.0034317221,"validation",67240,0.386079714456,1.22914606001,1.38607971446,21335368.2,18756244.5,2.25667259776,778188395,0.273160072103,93832.0958236,57817.9041764,0.982448701618,1172876,2816408,-8799143,-1751427,-2867656,4355480,507238,-54100,4155044,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,0.0511682451923,0.070700398234,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",93000,95700,89100,90200,23342919,-0.0321888412017,0.17908496732,0.411580594679,68.3481298478,82722.6839265,76616.0559338,6106.62799265,4975.82345937,1130.80453328,77140,68080,5657.69317939,0.0530628527338,0.471146240584,0.420383544401,,,,,"2025-10-31T06:50:15.000+09:00",7754,-2645241,0,-0.0155210643016,-0.113082039911,-0.135254988914,0,-0.00214592274678,0.0708154506438,0.169302566762,0.32491186839,0.0677009755283,0.0551643399043,0.012536635624,0.0627238711684,28.3755889473,"validation",67681.6666667,0.332709497895,1.16930256676,1.33270949789,23588960.6,19099864.15,1.22215104865,754845476,0.250255049589,95312.1104993,58967.8895007,0.859341860718,-2481571,123828,-7904851,125123,-1089409,3848946,2101822,670537,3692232,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0335953075164,-0.0202876444271,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",89600,91500,88200,88800,11343440,-0.0155210643016,0.097651421508,0.418530351438,65.9119544274,83657.6556301,77518.5703091,6139.08532099,5208.47583169,930.609489302,78450,68546,5489.28652372,0.0528954554211,0.447612987345,-0.770985454721,,,,,"2025-11-03T06:50:15.000+09:00",33269,-1378071,0,0.0112612612613,-0.129504504505,-0.134009009009,0,-0.00665188470067,0.0365853658537,0.131931166348,0.295480407318,0.0691338437049,0.0586540071137,0.0104798365912,0.0618162896815,27.6382920902,"validation",68068.3333333,0.304571386597,1.13193116635,1.3045713866,22533088.6,19115659,0.593410878484,743502036,0.249221991248,96007.6194286,60892.3805714,0.794743830224,-5091155,-4210065,-8128142,3676985,2548581,5353294,1312198,1528966,2698557,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0205640187241,-0.0262522678577,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",88700,90300,88700,89800,9530964,0.0112612612613,0.0951219512195,0.420886075949,66.8216444386,84602.631687,78428.3058418,6174.32584524,5401.6458344,772.68001084,79780,69094,5211.48034345,0.0528818538483,0.419817848327,-0.973227516488,,,,,"2025-11-04T06:50:15.000+09:00",58590,-548558,0,-0.0167037861915,-0.104677060134,-0.167037861915,0,-0.00112612612613,0.018018018018,0.125595387315,0.299678698585,0.0687564125305,0.0601519580668,0.0086044544637,0.0580343022656,27.4753966791,"validation",68540,0.310183834257,1.12559538732,1.31018383426,22081108.2,19226390.4,0.495723003731,753033000,0.253545980217,96526.5339698,63033.4660302,0.799166383268,-1628320,-2246450,-6432428,1458202,547031,4674794,358758,1786510,1878575,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0165829262007,-0.00443141548959,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",88800,91900,86400,88300,12093620,-0.0167037861915,0.0126146788991,0.41961414791,64.0600826715,85171.4575813,79159.5424461,6011.91513524,5523.69969457,488.215440666,81085,69722,5232.08889035,0.052911239775,0.371083108298,-0.762665130228,,,,,"2025-11-05T06:50:15.000+09:00",-25146,-341137,0,-0.079275198188,-0.109852774632,-0.14382785957,0,-0.011135857461,0.0612472160356,0.0889806992662,0.266458219787,0.0680851091193,0.0625560554311,0.00552905368818,0.0592535548171,27.6966839854,"validation",68940,0.280823904845,1.08898069927,1.28082390484,19727529.2,19489444.3,0.620521540473,740939380,0.236626556869,96129.6369182,66040.3630818,0.739786444805,1835441,263786,-5541153,-1116517,-703246,3940172,-441322,523218,1587576,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.00701319230377,-0.0298468620212,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",87000,88000,79200,81300,25018010,-0.079275198188,-0.127682403433,0.266355140187,53.043198767,84575.8487227,79318.0948575,5257.75386517,5470.51052869,-212.75666352,81940,70212,5508.36825533,0.0569458561384,0.314860372376,0.510130848259,,,,,"2025-11-06T06:50:15.000+09:00",-35765,-1360182,0,-0.0159901599016,-0.029520295203,-0.0221402214022,0,-0.0147225368063,0.0996602491506,-0.00781059311691,0.157921722782,0.0646710192518,0.0672879523824,-0.00261693313062,0.0677536070766,28.341007819,"validation",69213.3333333,0.174629165864,0.992189406883,1.17462916586,16265790.6,20099211.85,1.24472592193,715921370,0.135313099354,94839.8294562,69040.1705438,0.475193470496,6183286,800345,-4506542,-5009527,-709519,3207638,-997282,24446,1401322,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,-0.0508114911128,-0.0526393261006,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",86500,87500,79000,80000,19799828,-0.0159901599016,-0.113082039911,0.230769230769,51.2794189476,83871.8719961,79368.6063495,4503.26564657,5277.06155227,-773.795905696,82690,70570,5722.05623709,0.0573065358255,0.250791460834,-0.0680003566752,,,,,"2025-11-07T06:50:15.000+09:00",-5263,-1767760,0,-0.03375,0.04375,-0.015,1,0.0639606396064,0.10455104551,-0.0325311404039,0.133626186765,0.0562908205821,0.0659632694033,-0.0096724488212,0.0715257029636,28.0909657224,"validation",69441.6666667,0.152046081843,0.967468859596,1.15204608184,15557172.4,20445804.15,0.968405441759,696121542,0.053130517246,93058.9729482,72321.0270518,0.370286092295,2743317,2978438,-4520660,-2477183,-2055275,3099616,-426784,-742096,1294892,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.0214915808315,-0.0118654883785,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",77800,80900,74600,77300,17031827,-0.03375,-0.129504504505,0.0306666666667,47.7295897311,82860.8147659,79215.3762496,3645.43851637,4950.73694509,-1305.29842872,82805,70864,5763.33793444,0.0479045567257,0.243271192416,-0.27265564522,,,,,"2025-11-10T06:50:15.000+09:00",-5414,44537,0,0.0401034928849,0.012936610608,0.0362225097025,1,-0.0275,0.07875,-0.0664814926635,0.0908218559494,0.0471596185817,0.0640457560813,-0.0168861374996,0.0745580586603,27.9060435627,"validation",69633.3333333,0.110100526568,0.933518507337,1.11010052657,16694849.8,19359387.85,0.879770947923,679089715,-0.0879833010836,92877.035544,72732.964456,0.22671859745,4240534,9595475,2110461,-3071934,-7452165,-1353618,-1076578,-1865558,-429096,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0156968762806,-0.00996831056482,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",79300,80600,77300,80400,9740472,0.0401034928849,-0.104677060134,0.0307692307692,51.8508985976,82482.2278789,79303.126157,3179.10172186,4596.40990044,-1417.30817858,82925,71154,5587.38522484,0.0479085987538,0.238669459298,-1.04142577135,,,,,"2025-11-11T06:50:15.000+09:00",7121,-838372,0,-0.0223880597015,-0.0174129353234,-0.044776119403,0,0.025873221216,0.0426908150065,-0.0304492010853,0.129943502825,0.0395410661923,0.0571692773687,-0.0176282111764,0.0694948411049,27.3865695896,"validation",69868.3333333,0.150735908017,0.969550798915,1.15073590802,16736751.4,18136585.75,0.537062054251,688830187,-0.161337144176,92820.8324561,73029.1675439,0.372421041323,6343553,8772218,5971256,-4662198,-6829919,-4500873,-1733620,-2067932,-1263448,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.00988415736627,0.0269421466411,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",80500,80900,76900,78600,10315908,-0.0223880597015,-0.109852774632,0.0536193029491,49.414602576,81884.9620513,79251.042738,2633.91931338,4203.91178303,-1569.99246965,83125,71460,5474.00056592,0.047101854104,0.225251713774,-0.877093092998,,,,,"2025-11-12T06:50:15.000+09:00",14657,68503,0,0.00381679389313,-0.0318066157761,-0.0241730279898,0,0.00124378109453,0.0497512437811,-0.0544360902256,0.0999160369437,0.0335104238344,0.0534848827357,-0.0199744589014,0.0696437731033,27.4213247062,"validation",70016.6666667,0.122589859557,0.945563909774,1.12258985956,16381209,17326434.25,0.595385516209,678514279,-0.122122845328,92487.0243537,73762.9756463,0.258332181747,6733967,7876964,14454742,-4932206,-5870964,-11104632,-1839497,-2140271,-3397617,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.030526544053,-0.017795275326,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",78300,79600,76500,78900,6023563,0.00381679389313,-0.029520295203,-0.0640569395018,49.8376461564,81425.7371204,79225.0395722,2200.69754818,3803.26893606,-1602.57138788,82855,71766,5304.42909693,0.0371585555059,0.229823766932,-1.28143444857,,,,,"2025-11-13T06:50:15.000+09:00",39020,-115439,0,0.0583016476553,-0.0468948035488,-0.0266159695817,0,-0.00381679389313,0.0394402035623,-0.0477339931205,0.0994064041468,0.0278922376195,0.048203662054,-0.0203114244345,0.0672297730916,26.8871260095,"validation",70233.3333333,0.123398196488,0.952266006879,1.12339819649,12582319.6,16231100.15,0.371112428876,684537842,-0.197847805776,92376.0241046,73333.9758954,0.292301754698,4051802,7463991,13656645,-3336520,-5779158,-9957004,-950656,-1818932,-3643946,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.00689821369261,-0.021333895376,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",78900,83900,78600,83500,14948549,0.0583016476553,0.04375,0.00119904076739,55.9243223864,81744.8544865,79541.7033076,2203.15117888,3483.24538462,-1280.09420574,82860,72180,5304.11273286,0.0393848919647,0.229839938143,-0.136961570907,,,,,"2025-11-14T06:50:15.000+09:00",-15515,147381,0,-0.0622754491018,-0.0634730538922,-0.074251497006,0,0,0.0671736375158,0.00772387159063,0.156830146855,0.0263850440585,0.0417155135883,-0.0153304695298,0.063522308178,27.8527267071,"validation",70515,0.18414521733,1.00772387159,1.18414521733,11612063.8,16037022.15,0.932127477295,699486391,-0.0949275143328,92382.2686373,73337.7313627,0.533605437127,1547121,7576022,13353194,-954611,-5307347,-9832438,-556060,-2197208,-3355891,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,0.0534249975091,0.0452185046122,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",80200,81400,78100,78300,12385337,-0.0622754491018,0.012936610608,-0.0163316582915,48.7265493809,81214.8768732,79449.7252848,1765.15158837,3139.62662537,-1374.47503701,82795,72510,5310.96182337,0.0405212479509,0.232563787668,-0.41504602287,,,,,"2025-11-17T06:50:15.000+09:00",-14654,-1832201,0,0.00893997445722,-0.0766283524904,0.0178799489144,0,-0.0395209580838,0.0395209580838,-0.0542907180385,0.0798510550269,0.0225434430187,0.0400974026229,-0.0175539596042,0.0678283757774,27.6003267129,"validation",70728.3333333,0.107052807691,0.945709281961,1.10705280769,10682765.8,15682520.6,0.789754231217,687101054,-0.0744684563016,92422.5594,73167.4406,0.266555582092,1061723,4698153,16216422,-358190,-3157220,-11843521,-609543,-1673236,-4182937,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,-0.0241373260844,-0.0399859579381,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",79200,80200,78400,79000,5907287,0.00893997445722,-0.0174129353234,-0.0270935960591,49.6657118447,80874.126585,79416.4123007,1457.71428425,2803.24415715,-1345.5298729,82685,72890,5067.32169313,0.0403168785754,0.235773510007,-1.17273701109,,,,,"2025-11-18T06:50:15.000+09:00",-21887,-294356,0,-0.0367088607595,-0.0860759493671,-0.0240506329114,0,0.0114942528736,0.0229885057471,-0.0445667291528,0.083824941693,0.0184520795474,0.035484103255,-0.0170320237076,0.0641433125712,26.868900363,"validation",71005,0.112597704387,0.955433270847,1.11259770439,9916128.8,15462822.8,0.382031604217,693008341,-0.0897346440522,92432.4663375,72937.5336625,0.310976520851,-462447,657991,13356928,996119,-120841,-9917094,-491561,-576873,-3509471,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0104240152027,0.00362757886751,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",78000,79300,75000,76100,8717886,-0.0367088607595,-0.0318066157761,-0.0546583850932,45.9136128367,80139.6455719,79170.7521303,968.893441596,2436.37401404,-1467.48057244,82465,73210,5012.51300076,0.041055594659,0.245584440388,-0.782482351139,,,,,"2025-11-19T06:50:15.000+09:00",-50193,24008,0,-0.011826544021,-0.0367936925099,0.0157687253614,0,-0.0126582278481,0.0544303797468,-0.0771842599891,0.0394754814916,0.0127318454875,0.0320154272541,-0.0192835817666,0.0658674507327,27.2206908792,"validation",71325,0.0669470732562,0.922815740011,1.06694707326,9596524.4,15194061.45,0.573769299847,684290455,-0.0736333437693,92591.0604383,72338.9395617,0.185711929196,2279676,3121731,14717738,-1500707,-1875848,-11395179,-848610,-1206321,-3432820,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.00354140951538,-0.0101543059388,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",77600,77600,72500,75200,9744030,-0.011826544021,-0.0468948035488,-0.0481012658228,44.7828829571,79379.7000993,78876.6223429,503.077756425,2049.71476251,-1546.63700609,82275,73456,5018.76207214,0.0409440747192,0.255585709454,-0.648033085318,,,,,"2025-11-20T06:50:15.000+09:00",51551,-612447,0,0.0398936170213,0.0412234042553,0.00398936170213,1,0.0197109067017,0.0670170827858,-0.0859920996658,0.0237421041168,0.00668986378225,0.0272568452462,-0.0205669814639,0.0667388573422,27.3200718577,"validation",71631.6666667,0.0498150259429,0.914007900334,1.04981502594,10340617.8,15131024.05,0.643976902542,674546425,-0.0697740051507,92789.1571227,71760.8428773,0.163548874272,2895029,3541380,14622124,-1814626,-1635326,-10991659,-1082662,-1805242,-3653828,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,-0.0057283352908,-0.00342777310945,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",76800,79500,76100,78200,8917023,0.0398936170213,-0.0634730538922,0.0222222222222,49.2678959357,79198.2077763,78826.5021693,371.705607002,1714.11293141,-1342.40732441,82360,73750,4967.42192413,0.0412886913774,0.251390847797,-0.721056488466,,,,,"2025-11-21T06:50:15.000+09:00",26917,17501,0,-0.0754475703325,-0.00255754475703,-0.0473145780051,0,0.0212765957447,0.0452127659574,-0.0505099562895,0.0603389830508,0.00475326863174,0.0219196027035,-0.0171663340717,0.0635220194901,27.270497631,"validation",71900,0.0876216968011,0.949490043711,1.0876216968,9134312.6,14973127.35,0.5955351071,683463448,-0.000410946214252,92712.2751123,72007.7248877,0.299077982623,4118730,3229600,13907888,-2489313,-1655543,-10107574,-1522732,-1543545,-3812312,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,0.0207207430497,0.0162283734827,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",75000,76000,71200,72300,8746082,-0.0754475703325,-0.0766283524904,-0.10630407911,42.0363604176,78136.9450415,78343.0575642,-206.112522683,1330.06784059,-1536.18036328,81930,73956,5112.6060724,0.0424936688176,0.274279344016,-0.686546566734,,,,,"2025-11-24T06:50:15.000+09:00",41931,-608071,0,-0.00138312586445,0.0636237897649,0.0705394190871,1,-0.0409207161125,0.0613810741688,-0.117539362871,-0.0223916923576,-0.00285079561111,0.018396512318,-0.0212473079291,0.070713776935,27.1726957948,"validation",72061.6666667,0.00330735249902,0.882460637129,1.0033073525,8406461.6,14579291.45,0.599897603391,674717366,-0.0874251848501,93165.8533276,70694.1466724,0.0714611200771,1786879,3846887,13930450,-1141666,-2659324,-10720128,-561145,-1157923,-3167751,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,-0.0375959654035,-0.0440665357337,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",74000,74500,71700,72200,7933763,-0.00138312586445,-0.0860759493671,-0.119512195122,41.9240390721,77223.5688813,77888.0162631,-664.447381865,931.164796101,-1595.61217797,81440,74178,4947.41992437,0.0422961747844,0.294918056092,-0.750250607543,,,,,"2025-11-25T06:50:15.000+09:00",40709,-169550,0,0.0152354570637,0.0360110803324,0.084487534626,1,0.0235131396957,0.0387275242047,-0.113457760314,-0.0266655881798,-0.00920287232499,0.0128970193366,-0.0220998916616,0.0685238216672,27.0738333331,"validation",72166.6666667,0.000461893764434,0.886542239686,1.00046189376,8811756.8,14386436.3,0.551475211411,666783603,-0.157150016366,93449.0632441,69430.9367559,0.115290559629,487637,4491464,11675223,-911708,-3543153,-9946882,358791,-954890,-1813185,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,0.000485421806869,0.00730950681105,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",74200,75300,72800,73300,6356438,0.0152354570637,-0.0367936925099,-0.159403669725,43.7059144521,76619.9428995,77548.1632066,-928.220307071,559.287775467,-1487.50808254,80745,74400,4815.46135835,0.039591162266,0.302248724293,-0.843540429998,,,,,"2025-11-26T06:50:15.000+09:00",-172,97142,0,0.0682128240109,0.031377899045,0.0641200545703,1,0.0277008310249,0.0346260387812,-0.0922038516317,-0.0147849462366,-0.0126633056899,0.00763011971988,-0.0202934254098,0.0656952436337,26.8672946034,"validation",72333.3333333,0.0133640552995,0.907796148368,1.0133640553,8339467.2,13511182.45,0.470457565318,673140041,-0.232110147399,92947.5366215,68542.4633785,0.194940477095,2067890,3017814,14280295,-2273296,-2428132,-10878190,170129,-524806,-3348180,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.0121881827102,0.0157141829523,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",75000,78400,73300,78300,9484446,0.0682128240109,0.0412234042553,-0.159871244635,51.0567356253,76878.4132227,77603.8548209,-725.441598249,302.341900724,-1027.78349897,80000,74714,4835.78554704,0.0395337732413,0.270245258978,-0.446379676727,,,,,"2025-11-27T06:50:15.000+09:00",20759,491987,0,-0.00383141762452,0.0153256704981,-0.029374201788,1,0.0231923601637,0.0695770804911,-0.02125,0.0479963594507,-0.00926489908364,0.00386132695688,-0.0131262260405,0.0617597132444,27.3334666336,"validation",72578.3333333,0.0788343628723,0.97875,1.07883436287,8287550.4,11869069.6,0.799089256331,682624487,-0.402575396474,90809.8103591,69190.1896409,0.421367723229,1757148,2709006,14514722,-1815962,-2660660,-10784663,37915,-37346,-3637074,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,0.0414902011553,0.0433422003178,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",78300,79900,77000,78000,7311071,-0.00383141762452,-0.00255754475703,-0.135254988914,50.6295534533,77050.9650346,77633.1989083,-582.233873693,125.42674584,-707.660619534,79390,75052,4697.51515082,0.0391432714651,0.246001239481,-0.794533207179,,,,,"2025-11-28T06:50:15.000+09:00",57547,-433257,0,-0.0141025641026,0.0102564102564,-0.0487179487179,1,0,0.037037037037,-0.0175085023303,0.0392794329265,-0.00746453684222,0.00160803520308,-0.0090725720453,0.0602245532156,27.0693644383,"validation",72831.6666667,0.0709627222591,0.98249149767,1.07096272226,7966360,11067477.2,0.660590563494,675313416,-0.35930528052,89155.0192012,69624.9807988,0.428827584905,2125848,2498582,16282642,-1659677,-2713517,-11731682,-447221,120621,-4362228,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0104057308436,-0.00695456539272,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",77900,78400,76100,76900,4350566,-0.0141025641026,0.0636237897649,-0.134009009009,49.0103407182,77027.7396447,77578.887878,-551.148233387,-9.88825000509,-541.259983382,78795,75372,4526.26406862,0.0391280836663,0.223407543618,-1.28685449306,,,,,"2025-12-01T06:50:15.000+09:00",42042,-665812,0,-0.0273081924577,0.0416124837451,-0.0130039011704,1,-0.00128205128205,0.0294871794872,-0.0240497493496,0.0202727803428,-0.00716707715717,-0.000128585825814,-0.00703849133136,0.0588590906192,26.536077665,"validation",73083.3333333,0.0522234891676,0.97595025065,1.05222348917,7087256.8,10717833.5,0.405918416255,670962850,-0.338404146696,87596.6986997,69993.3013003,0.392350325508,-1303422,-72487,18068028,291471,-994995,-14263704,894099,930438,-3766279,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.00102694722325,-0.0511568558554,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",77800,78600,74600,74800,5025718,-0.0273081924577,0.0360110803324,-0.167037861915,45.9866139803,76685.0104686,77373.0443315,-688.033862966,-145.517372597,-542.516490368,78045,75694,4488.673778,0.0391607637848,0.188644472981,-1.0725330494,,,,,"2025-12-02T06:50:15.000+09:00",6890,-266268,0,0.0106951871658,0.0267379679144,0.0133689839572,1,0.0117035110533,0.0520156046814,-0.0415785764623,-0.0118107115491,-0.00919831367601,-0.00194541941975,-0.00725289425626,0.0600090077273,26.6526520512,"validation",73330,0.0200463657439,0.958421423538,1.02004636574,6505647.8,10492571.2,0.478978689227,665937132,-0.415035868425,85406.3789469,70683.6210531,0.279592925225,-1591599,629770,14551443,678254,-1070698,-11564611,823149,427012,-3172683,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.0257241207823,-0.0379473062667,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",73800,76800,73800,75600,5960557,0.0106951871658,0.031377899045,-0.14382785957,47.3200001891,76518.0857811,77241.7077144,-723.621933285,-261.138284735,-462.483648551,77410,75944,4382.33993672,0.039322577098,0.147832394956,-0.816418912254,,,,,"2025-12-03T06:50:15.000+09:00",-11682,-424697,0,0.0515873015873,0.0145502645503,0.00132275132275,1,-0.0133689839572,0.0401069518717,-0.0233819919907,-0.00452965342884,-0.00957171869425,-0.00345421011554,-0.00611750857871,0.0579674594804,26.8338860532,"validation",73588.3333333,0.027336760809,0.976618008009,1.02733676081,6426471.6,10185918.05,0.585176217867,671897689,-0.338907551882,83131.8528468,71688.1471532,0.341834450442,-997152,-566460,13450049,-118561,-558782,-10733726,1049437,999929,-2871469,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0083234258733,0.00414690988309,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",77000,79700,76200,79500,10313395,0.0515873015873,0.0153256704981,-0.0221402214022,53.3641319555,76976.8418148,77408.9886244,-432.146809653,-295.339989718,-136.806819934,77320,76306,4362.17279838,0.0375938070763,0.14297991358,0.22094353389,,,,,"2025-12-04T06:50:15.000+09:00",24392,153609,0,-0.00880503144654,-0.0339622641509,0.0641509433962,0,0.0185185185185,0.0462962962963,0.0281945162959,0.0418577831363,-0.00543580892645,-0.00371496842413,-0.00172084050232,0.0548700980928,27.4324663944,"validation",73865,0.0762878223787,1.0281945163,1.07628782238,6592261.4,9450687.3,1.09128518092,682211084,-0.178348330285,82847.603459,71792.396541,0.697192148113,1337530,-492105,13222272,-1169072,-348105,-10423249,-162746,729777,-2931743,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,0.0412316758317,0.0477205171578,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",79800,81200,78000,78800,9736970,-0.00880503144654,0.0102564102564,-0.015,52.2063426209,77257.3276894,77512.0265041,-254.698814673,-287.211754709,32.5129400359,77260,76662,4279.16045564,0.0374773657727,0.140699417211,0.254230233266,,,,,"2025-12-05T06:50:15.000+09:00",25966,-897385,0,0.0164974619289,-0.0190355329949,0.0774111675127,0,0.00377358490566,0.040251572327,0.0199326947968,0.027888654092,-0.00323221846032,-0.0036448192222,0.000412600761877,0.0543040666959,27.3661088148,"validation",74120,0.0631408526713,1.0199326948,1.06314085267,7077441.2,8947544.4,1.08822818471,672474114,-0.13214479271,82695.2184869,71824.7815131,0.641668637951,1456557,-39521,13264683,-1345424,-756445,-10432852,-111939,762294,-2857838,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.00687504606389,-0.00646600074945,,,1,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",79800,81500,78400,80100,8855068,0.0164974619289,0.0416124837451,0.0362225097025,54.1939602343,77694.661891,77703.7282445,-9.06635348273,-231.582674464,222.516320981,77400,77042,4194.93470881,0.0368124643504,0.144046128847,0.126976897609,,,,,"2025-12-08T06:50:15.000+09:00",20776,384085,0,-0.0411985018727,-0.00499375780275,0.0461922596754,0,0.0126903553299,0.0393401015228,0.0348837209302,0.039692635186,-0.000113187933617,-0.00289116946896,0.00277798153535,0.0523712198353,27.2875316415,"validation",74421.6666667,0.0762994647616,1.03488372093,1.07629946476,7978341.6,8538706.45,1.03705028998,681329182,0.0131136198036,82974.5851864,71825.4148136,0.742170485313,314493,1051455,9524008,-359060,-1209313,-8020852,53947,159777,-1740944,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.00126096488396,0.0219715808539,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",78100,78100,76300,76800,5826257,-0.0411985018727,0.0267379679144,-0.044776119403,48.6616712016,77557.0216001,77636.7854116,-79.7638114845,-201.218901868,121.455090384,77220,77334,4166.72508675,0.0369200071672,0.1400001218,-0.989824410115,,,,,"2025-12-09T06:50:15.000+09:00",-16712,-782624,0,-0.00130208333333,0.00390625,0.0924479166667,1,-0.0249687890137,0.0224719101124,-0.00543900543901,-0.00690511288696,-0.00103859129537,-0.00262003778474,0.00158144648937,0.0542542329004,26.8268452473,"validation",74683.3333333,0.0283418879714,0.994560994561,1.02834188797,8138449.4,8342995.7,0.698341124639,675502925,-0.0798709628965,82625.4047027,71814.5952973,0.461149994949,233474,1332968,7112193,-680005,-1706364,-6441056,369914,276542,-828209,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.054564192535,-0.0444967262384,,,0,1,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",76700,77900,75300,76700,2739253,-0.00130208333333,0.0145502645503,-0.0241730279898,48.5000987408,77425.1721232,77567.3938996,-142.221776455,-189.419476785,47.1977003307,77125,77600,4054.81615198,0.0366112369501,0.139299359855,-1.88331390842,,,,,"2025-12-10T06:50:15.000+09:00",1331,-125525,0,0.0013037809648,0.00782268578879,0.105606258149,1,-0.00130208333333,0.0338541666667,-0.00551053484603,-0.0115979381443,-0.00185426044921,-0.00246961508195,0.000615354632735,0.0528659211471,26.0708528008,"validation",74925,0.0236903570237,0.994489465154,1.02369035702,7494188.6,7964162.95,0.343947382443,672763672,-0.0361030219755,82496.7315644,71753.2684356,0.460441061238,-1420292,-462661,5110424,117744,-520140,-5382902,1160054,872911,141713,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.00141762977304,-0.00513915853354,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",76700,78100,76400,76800,2489211,0.0013037809648,-0.0339622641509,-0.0266159695817,48.6835924789,77328.9917965,77510.5499071,-181.558110532,-187.847203535,6.28909300307,77020,77810,3886.61499827,0.0366003435726,0.137901666767,-1.76843123353,,,,,"2025-12-11T06:50:15.000+09:00",-661,15824,0,0.00651041666667,-0.0169270833333,0.139322916667,0,0,0.0221642764016,-0.00285640093482,-0.0129803367176,-0.00236403789755,-0.00244592712936,8.18892318109e-05,0.0506069661233,25.9764362699,"validation",75161.6666667,0.021797458811,0.997143599065,1.02179745881,5929351.8,7787445.35,0.319644105111,675252883,-0.0596149223699,82330.5931872,71709.4068128,0.479286683027,709596,423521,6181802,-913492,-953733,-5597824,119371,441894,-670917,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.00336722897436,-0.0026152612857,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",78000,79200,77100,77300,4672243,0.00651041666667,-0.0190355329949,-0.074251497006,49.6495824468,77324.5315201,77494.9536176,-170.422097509,-184.36218233,13.9400848206,76710,78078,3780.42821268,0.03408141521,0.114941534054,-1.01005033496,,,,,"2025-12-12T06:50:15.000+09:00",-58799,-97341,0,0.0310478654592,-0.0362225097025,0.131953428202,0,0.015625,0.02734375,0.00769130491461,-0.00996439457978,-0.00220468431447,-0.00238502176364,0.000180337449167,0.048905927719,26.6125990487,"validation",75431.6666667,0.0247685543207,1.00769130491,1.02476855432,4916406.4,7273630.05,0.642353675934,679925126,-0.134467005234,81118.5825386,72301.4174614,0.566914931821,152374,28785,5717446,-345032,-705972,-5831477,98938,487419,-173211,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.0124064263402,0.00689544340463,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",78700,80400,77600,79700,5474020,0.0310478654592,-0.00499375780275,0.0178799489144,54.1145404388,77689.9882093,77658.2903867,31.6978226372,-141.150181336,172.848003973,76780,78420,3731.82619749,0.0320083263717,0.118508711337,-0.62751025447,,,,,"2025-12-15T06:50:15.000+09:00",95677,149853,0,-0.0326223337516,-0.0288582183187,0.117942283563,0,0.0181112548512,0.0362225097025,0.0380307371711,0.0163223667432,0.000397714211257,-0.0017710185864,0.00216873279766,0.0468234152759,26.801548687,"validation",75745,0.0522146676348,1.03803073717,1.05221466763,4240196.8,6928064.2,0.790122585758,685399146,-0.0122827095049,81329.5494282,72230.4505718,0.820910899646,1303429,526275,5352130,-780808,-941888,-5805520,-590070,228894,161186,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,0.0172932493673,0.0281590526543,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",76800,77600,76100,77100,4304510,-0.0326223337516,0.00390625,-0.0240506329114,49.0409017367,77599.2207925,77616.9355433,-17.7147507256,-116.463095214,98.7483444884,76685,78698,3722.41004052,0.0327910028725,0.115749925094,-1.06956112717,,,,,"2025-12-16T06:50:15.000+09:00",-79703,-990345,0,0.00259403372244,0.0155642023346,0.164721141375,1,-0.0363864491844,0.0188205771644,0.00541174936428,-0.0203054715495,-0.000229763303835,-0.00151054598202,0.00128078267819,0.0482802858693,26.5280324278,"validation",76051.6666667,0.0137844886152,1.00541174936,1.01378448862,3935847.4,6847925.35,0.628585999408,681094636,-0.0869876962079,81123.1415029,72246.8584971,0.546753804461,-371202,-181155,6273047,78835,-194893,-6515108,143460,215440,-35896,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,-0.0142477093071,-0.0342119383774,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",77100,79000,73400,77300,7621947,0.00259403372244,0.00782268578879,0.0157687253614,49.4336448195,77553.1868244,77593.4588363,-40.2720118991,-101.224878551,60.952866652,76745,79000,3856.52360906,0.0317334323547,0.115638289881,0.353184928054,,,,,"2025-12-17T06:50:15.000+09:00",-9015,389946,0,-0.0232858990944,0.00905562742561,0.218628719276,1,0,0.0726329442283,0.00723174148153,-0.0215189873418,-0.000520983336341,-0.00130950683766,0.000788523501319,0.049890344231,27.1019916414,"validation",76288.3333333,0.013261092784,1.00723174148,1.01326109278,4912386.2,6793128.4,1.12200838129,688716583,0.0325779798303,81182.3302784,72307.6697216,0.56253760315,-1560928,-111851,1876842,278406,-545310,-4052364,1323849,651214,1999248,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0249526665847,0.0267943681813,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",78100,78500,74800,75500,3971897,-0.0232858990944,-0.0169270833333,0.00398936170213,45.9976710017,77237.3119284,77438.3878114,-201.075883053,-121.195079452,-79.8808036018,76760,79226,3845.34335127,0.0320667453893,0.115120517839,-1.09125563266,,,,,"2025-12-18T06:50:15.000+09:00",48464,-351632,0,-0.0132450331126,0.00662251655629,0.259602649007,1,0.0103492884864,0.0478654592497,-0.0164147993747,-0.047030015399,-0.00266325672918,-0.00160523284042,-0.00105802388877,0.0509317000168,26.4266423075,"validation",76523.3333333,-0.01337282746,0.983585200625,0.98662717254,5208923.4,6504521.75,0.610636285443,684744686,0.0783936267105,81178.3254747,72341.6745253,0.357412043632,440306,256985,2897407,-732452,-760848,-4723346,368525,478048,1612373,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.037609014372,-0.0177843763515,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",74400,75900,72600,74500,3102027,-0.0132450331126,-0.0362225097025,-0.0473145780051,44.1612154995,76816.1870163,77220.729455,-404.542438709,-177.864551303,-226.677887406,76575,79416,3806.39025475,0.0308902972289,0.116779249758,-1.31617707748,,,,,"2025-12-19T06:50:15.000+09:00",-17512,-16324,0,0.0389261744966,-0.00402684563758,0.230872483221,0,-0.0145695364238,0.0437086092715,-0.0270976167156,-0.0619018837514,-0.00543009984844,-0.00238744364165,-0.00304265620679,0.0510924866409,26.1661207311,"validation",76748.3333333,-0.0292948815392,0.972902383284,0.970705118461,4894880.2,6213771.95,0.499218031328,681642659,-0.0146512377237,81046.1855251,72103.8144749,0.267958633304,1053725,720196,3208042,-1202970,-1052831,-5228765,335825,452327,1822661,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.00201476557641,-0.00255430682371,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",75700,77600,74800,77400,3687392,0.0389261744966,-0.0288582183187,0.0705394190871,50.3517885945,76906.0043984,77234.0087547,-328.004356232,-207.892512289,-120.111843943,76830,79464,3755.93380798,0.0271084537692,0.104814850117,-0.967282928901,,,,,"2025-12-22T06:50:15.000+09:00",75562,249454,0,0.0116279069767,-0.0193798449612,0.188630490956,0,0.0161073825503,0.0375838926174,0.00741897696212,-0.025974025974,-0.00423778238026,-0.00268594977117,-0.00155183260908,0.0485262765889,26.3771720506,"validation",77020,0.00493378343287,1.00741897696,1.00493378343,4537554.6,5960837.45,0.618603011897,685330051,0.0890200839146,80856.4624672,72803.5375328,0.570781735163,2995245,1579965,3085208,-1667743,-1432245,-4578441,-1310405,-69121,1249988,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,0.0324072272415,0.0234601409684,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",78500,80100,77700,78300,6470760,0.0116279069767,0.0155642023346,0.084487534626,52.1256787538,77120.4652602,77312.9710691,-192.505808921,-204.815171615,12.3093626943,77135,79470,3680.50996455,0.0271329399498,0.0897634100571,0.252387956237,,,,,"2025-12-23T06:50:15.000+09:00",99848,-71934,0,-0.00383141762452,-0.0319284802043,0.159642401022,0,0.0142118863049,0.031007751938,0.0151033901601,-0.0147225368063,-0.00245856716374,-0.00261577486099,0.000157207697246,0.0470052358181,26.9511070068,"validation",77288.3333333,0.0130895132944,1.01510339016,1.01308951329,4970804.6,5887687.3,1.09903255222,691800811,0.212453606359,80596.9503174,73673.0496826,0.668257758373,1787625,2415812,4197395,-1037695,-1877378,-4849333,-755216,-420628,498366,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.00960799358412,-0.00352609129699,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",78100,79000,77500,78000,4324348,-0.00383141762452,0.00905562742561,0.0641200545703,51.4655882473,77255.7782971,77363.862101,-108.083803946,-185.468898081,77.3850941354,77370,79538,3524.7592528,0.02707131784,0.0774304373249,-0.626827344098,,,,,"2025-12-24T06:50:15.000+09:00",24894,71616,0,-0.025641025641,-0.0294871794872,0.202564102564,0,-0.00255427841635,0.0191570881226,0.00814269096549,-0.019336669265,-0.00138568979418,-0.00237780638566,0.00099211659148,0.0451892211897,26.5442360412,"validation",77531.6666667,0.006040542574,1.00814269097,1.00604054257,4311284.8,5786082.8,0.747370569948,687476463,0.123887114094,80365.3964679,74374.6035321,0.605161371249,731530,3012654,1871682,-407020,-1738257,-3362489,-331624,-1203146,1320908,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.00660545420089,0.0064791921867,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",77900,78300,75800,76000,4126124,-0.025641025641,0.00662251655629,-0.029374201788,47.1764463733,77062.581636,77262.8352787,-200.253642738,-188.425847013,-11.8277957255,77255,79372,3451.56216331,0.023316493903,0.0781890708475,-0.63404979216,,,,,"2025-12-26T06:50:15.000+09:00",31467,-79883,0,-0.0236842105263,0.113157894737,0.234210526316,1,-0.00128205128205,0.0320512820513,-0.0162449032425,-0.0424834954392,-0.00263491635182,-0.00247928746069,-0.000155628891125,0.0454152916226,26.4713376448,"validation",77693.3333333,-0.021795091814,0.983755096757,0.978204908186,4342130.2,5518166.7,0.747734569164,683350339,0.00657693070418,80275.2483342,74234.7516658,0.29223562748,-444599,695060,883461,-106089,-805882,-2868568,603757,166111,1815830,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.0235280006636,-0.0208996275811,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",75500,76600,73500,74200,7635756,-0.0236842105263,-0.00402684563758,-0.0487179487179,43.6505436929,76622.1844612,77035.9585914,-413.774130194,-233.495503649,-180.278626545,77065,79188,3426.45058022,0.0238236493372,0.0850227995226,0.9509127614,,,,,"2025-12-29T06:50:15.000+09:00",28210,-568651,0,0.0229110512129,0.144204851752,0.265498652291,1,-0.00657894736842,0.0407894736842,-0.0371764095244,-0.0629893418195,-0.00557647075733,-0.00314683967182,-0.00242963108551,0.0461785792483,27.0628719386,"validation",77865,-0.0470686444487,0.962823590476,0.952931355551,5248876,5534400.95,1.37968970246,675714583,0.00362430372884,80341.1410226,73788.8589774,0.0627477602107,-1334637,27450,736910,329449,-344959,-2860207,1115856,359403,2061443,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.028810019192,-0.028568388848,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",73800,76500,73300,75900,5555340,0.0229110512129,-0.0193798449612,-0.0130039011704,47.6314056131,76511.0791595,76951.8135106,-440.734351076,-274.943273134,-165.791077941,77015,79114,3410.27553878,0.024261690953,0.0860866362722,-0.0179197196436,,,,,"2025-12-30T06:50:15.000+09:00",-22686,649431,0,-0.00131752305665,0.104084321476,0.214756258235,1,-0.00539083557951,0.0431266846361,-0.0144776991495,-0.0406249210001,-0.00580677669402,-0.00362244101626,-0.00218433567775,0.0449311665188,26.7674421487,"validation",78086.6666667,-0.0280030735081,0.98552230085,0.971996926492,5622465.6,5594639.65,0.99297548145,681269923,0.0921156110564,80329.9811463,73700.0188537,0.331824081223,-480607,-463198,2694497,-48221,-118735,-3702181,605613,712872,1032422,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,0.000904503490112,0.00886253380996,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",75800,77700,75100,75800,4295020,-0.00131752305665,-0.0319284802043,0.0133689839572,47.419190027,76401.6823657,76866.4939913,-464.811625544,-312.916943616,-151.894681927,77065,79006,3352.39871458,0.0234665587511,0.0832618217567,-0.571970978616,,,,,"2026-01-02T06:50:15.000+09:00",-21251,-146858,0,-0.00131926121372,0.106860158311,0.241424802111,1,-0.00131752305665,0.034255599473,-0.0164147148511,-0.0405791965167,-0.00613207949266,-0.00412819186829,-0.00200388762437,0.0442268959707,26.5088203416,"validation",78296.6666667,-0.03188726638,0.983585285149,0.96811273362,5187317.6,5558104.75,0.772749020248,676974903,0.0992943772785,80273.2861468,73856.7138532,0.30285424334,287906,-804659,2762966,-637154,-405341,-4183976,-239177,682150,753504,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.000196494040604,0.00631712882681,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",75800,76200,74300,75700,3980924,-0.00131926121372,-0.0294871794872,0.00132275132275,47.1927548517,76293.7312325,76780.087029,-486.355796417,-347.604714176,-138.75108224,77070,78910,3248.65594925,0.0233626545231,0.0830267925406,-0.662192269258,,,,,"2026-01-05T06:50:15.000+09:00",-7342,8724,0,0.117569352708,0.120211360634,0.195508586526,1,0,0.0250659630607,-0.0177760477488,-0.0406792548473,-0.006424779345,-0.00459187204988,-0.00183290729512,0.0429148738342,26.4315579505,"validation",78521.6666667,-0.0359348799694,0.982223952251,0.964065120031,5118632.8,5459123.1,0.729224076299,672993979,0.0100408983267,80269.4374506,73870.5625494,0.285899861902,724760,20680,2458822,5221,67282,-2736425,-638855,52172,373151,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0239714086117,-0.0230379554988,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",77000,84600,75700,84600,25242596,0.117569352708,0.113157894737,0.0641509433962,63.773153864,77571.6187352,77359.3398416,212.278893599,-235.627992621,447.90688622,77325,79022,3652.32338145,0.0330267557214,0.116062327653,3.98538097677,,,,,"2026-01-06T06:50:15.000+09:00",-12221,3169835,0,0.00354609929078,0.0342789598109,0.01536643026,1,0.0171730515192,0.117569352708,0.094083414161,0.0705879375364,0.00250920678013,-0.00278520085841,0.00529440763854,0.0431716711755,28.3897329886,"validation",78861.6666667,0.0727645455122,1.09408341416,1.07276454551,9341927.2,6205583.15,4.06772343386,698236575,0.129121555643,81812.2597429,72837.7402571,1.31062835861,971844,953245,2328811,-61992,-74638,-2595101,-678414,-569299,516754,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,0.0832531817143,0.104952624174,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",85700,87400,81900,84900,18493533,0.00354609929078,0.144204851752,0.0774111675127,64.1814036448,78699.0620067,77917.9072608,781.154745964,-32.2714449042,813.426190868,77630,79190,3784.30028277,0.0329035816793,0.142990368892,2.17988508,,,,,"2026-01-07T06:50:15.000+09:00",-6243,-80434,0,-0.0129564193168,0.0306242638398,0.0836277974087,1,0.0130023640662,0.065011820331,0.0936493623599,0.0721050637707,0.00920088040004,-0.0003801112474,0.00958099164744,0.0445736193495,28.0821610337,"validation",79193.3333333,0.0720599377052,1.09364936236,1.07205993771,11513482.6,6643411.3,2.78374048586,716730108,0.333081846069,83180.1711685,72079.8288315,1.154934756,1079822,1609800,2386231,481402,-253388,-2357150,-563221,-996927,302222,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0117000465482,0.00514401051793,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",85400,86900,83200,83800,11647824,-0.0129564193168,0.104084321476,0.0461922596754,61.4470626437,79483.821698,78353.617834,1130.20386396,200.223616868,929.980247091,77815,79248,3778.278834,0.0329817021633,0.156468106346,0.88030130849,,,,,"2026-01-08T06:50:15.000+09:00",-42923,203605,0,0.00119331742243,0.063245823389,0.159904534606,1,0.00588928150766,0.0435806831567,0.076913191544,0.0574399353927,0.0134869196176,0.00238930330392,0.0110976163137,0.0450868595943,27.6068182259,"validation",79340,0.0562137635493,1.07691319154,1.05621376355,12731979.4,6783049.1,1.71719588466,705082284,0.175091626567,83902.7828476,71727.2171524,0.991558269225,-4015878,-3514591,-1871549,3901974,4017477,1524609,523911,-29530,843115,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0186088583951,-0.00398124227154,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",84000,86000,83300,83900,7412482,0.00119331742243,0.106860158311,0.0924479166667,61.6071972806,80163.2337445,78764.4609575,1398.77278702,439.933450898,958.839336118,78170,79286,3701.25891729,0.0314119956314,0.169242984636,0.099599415576,,,,,"2026-01-09T06:50:15.000+09:00",19239,-52358,0,0.0107270560191,0.0703218116806,0.0965435041716,1,0.00238663484487,0.0322195704057,0.0733017781758,0.0581943848851,0.0166719044936,0.00524354530272,0.0114283591909,0.0441151241632,27.1560567864,"validation",79438.3333333,0.0561651595577,1.07330177818,1.05616515956,13355471.8,6862360.35,1.0801650776,712494766,0.269527095003,84784.8620545,71555.1379455,0.933115607914,-4125263,-3459924,-2029926,3389672,3952188,1474576,826888,496766,973728,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,0.000905472392925,0.00470823736037,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",84400,87300,83300,84800,8456352,0.0107270560191,0.120211360634,0.105606258149,63.0930085359,80876.5823992,79211.5379236,1665.0444756,684.955655838,980.08881976,78575,79238,3722.59756605,0.0314026219466,0.182590587935,0.240024536325,,,,,"2026-01-12T06:50:15.000+09:00",23319,-290311,0,0.0318396226415,0.110849056604,0.0625,1,0.00595947556615,0.0476758045292,0.0792236716513,0.0701935939827,0.0196349584387,0.00807730726224,0.0115576511764,0.0438985562035,27.2984792547,"validation",79608.3333333,0.0652151156705,1.07922367165,1.06521511567,14250557.4,7148215.3,1.18300186062,720951118,0.337059279678,85748.5277235,71401.4722765,0.933886940981,-4723710,-3838670,-917187,3673049,3414440,1198155,1028181,670109,170349,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,0.00326940209375,0.0066383328447,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",85800,90400,85800,87500,20264647,0.0318396226415,0.0342789598109,0.139322916667,67.1947066275,81895.5697224,79825.4980774,2070.07164499,961.978853669,1108.09279132,79110,79124,3856.69773991,0.0318997446723,0.204786896009,2.02589571625,,,,,"2026-01-13T06:50:15.000+09:00",-3745,468850,0,0,0.0868571428571,0.0697142857143,1,0.0117924528302,0.0542452830189,0.106054860321,0.105859157778,0.0236579616571,0.0109940440419,0.0126639176151,0.0440765455989,28.203782471,"validation",79661.6666667,0.0983952967759,1.10605486032,1.09839529678,13254967.6,8036987.1,2.52142335777,741215765,0.41037070969,87210.3456716,71009.6543284,1.01787913381,1001854,-3484581,-1579291,-671993,3407476,1766108,-459834,189050,263910,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,0.0234516340145,0.029845783499,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",88300,88500,85500,87500,9249064,0,0.0306242638398,0.131953428202,67.1947066275,82757.7897651,80393.9797013,2363.81006381,1242.3450957,1121.46496811,79620,79070,3795.5050442,0.0319365771507,0.221845523328,0.16413625556,,,,,"2026-01-14T06:50:15.000+09:00",9419,-837917,0,0.0182857142857,0.048,0.08,1,0.00914285714286,0.0342857142857,0.0989701080131,0.106614392311,0.0270149721578,0.0141982296651,0.0128167424927,0.0433772005051,27.4194269875,"validation",79730,0.0974539069359,1.09897010801,1.09745390694,11406073.8,8265828.15,1.11895188627,741215765,0.370747116246,88451.6702837,70788.3297163,0.946121727084,730054,-3809692,-1452246,-285557,3185229,1534051,-415538,644449,459252,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0146709364101,0.000873858982323,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",86300,90800,85800,89100,18907649,0.0182857142857,0.063245823389,0.117942283563,69.5225774046,83733.5144166,81038.8700938,2694.64432284,1532.80494112,1161.83938171,80090,79076,3881.54039818,0.03156918361,0.243508230604,1.56268690914,,,,,"2026-01-15T06:50:15.000+09:00",948,1946202,0,0.00785634118967,0.0325476992144,0.0561167227834,1,-0.0137142857143,0.0571428571429,0.112498439256,0.126764125651,0.0302429216929,0.0172031979924,0.0130397237005,0.0435638652995,28.1525917206,"validation",79888.3333333,0.115306782384,1.11249843926,1.11530678238,12858038.8,8937509.6,2.1155388745,760123414,0.418037413912,89841.2870945,70338.7129055,0.961990294853,-96581,80627,-2317197,438097,-49437,2417060,-329019,-182821,431400,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,0.0117946985675,0.0254513026016,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",89500,90100,88400,89800,8261710,0.00785634118967,0.0703218116806,0.164721141375,70.508569695,84666.819891,81687.8426794,2978.97721156,1822.03939521,1156.93781635,80725,79076,3725.71608403,0.0302958498684,0.26048849554,-0.138804778865,,,,,"2026-01-16T06:50:15.000+09:00",35322,70858,0,0.0489977728285,0.011135857461,0.0579064587973,1,0.00448933782267,0.0190796857464,0.112418705482,0.135616369063,0.0331734656075,0.0202899709934,0.0128834946141,0.041489043252,27.3324824002,"validation",80031.6666667,0.122055852892,1.11241870548,1.12205585289,13027884.4,9135369.6,0.904365161099,768385124,0.477761118718,91238.9669012,70211.0330988,0.931568792505,377741,1018423,-830348,-439626,-421822,1247647,26474,-611364,146924,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0079066111086,-0.0016747462883,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",89100,96400,88800,94200,28251056,0.0489977728285,0.110849056604,0.218628719276,75.8067708301,86133.4629847,82614.6691476,3518.79383706,2161.39028358,1357.40355348,81570,79194,4002.45064946,0.0315375683779,0.291821733975,2.40146312777,,,,,"2026-01-19T06:50:15.000+09:00",6336,4260594,0,0.00955414012739,-0.00424628450106,0.0307855626327,0,-0.00779510022272,0.0846325167038,0.154836336889,0.189484051822,0.0373544993319,0.0229446951548,0.0144098041771,0.0424888603976,28.609816856,"validation",80260,0.173685522053,1.15483633689,1.17368552205,16986825.2,10166825.05,2.77874910418,796636180,0.5307438481,93471.9494202,69668.0505798,1.0305853501,-2239526,-1325508,-2130844,1840344,1352524,3095989,377301,-6431,-487296,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,0.0399952611298,0.0453916497788,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",95600,97800,93700,95100,16433538,0.00955414012739,0.0868571428571,0.259602649007,76.7277412033,87512.9302178,83539.50847,3973.42174779,2523.79657642,1449.62517137,82550,79470,4009.41846021,0.0305808445804,0.313145775309,0.75171604088,,,,,"2026-01-20T06:50:15.000+09:00",577,-1700947,0,-0.0357518401682,-0.0136698212408,0.0347003154574,0,0.0148619957537,0.0435244161359,0.152029073289,0.196677991695,0.0417815115435,0.0265383446522,0.0152431668913,0.0421600258697,28.0775190532,"validation",80528.3333333,0.180950804065,1.15202907329,1.18095080406,16220603.4,10789907.1,1.52304721882,813069718,0.594653090201,95475.0918759,69624.9081241,0.985489779126,-1057323,-1978550,-3814826,472591,1095147,3622103,449180,726193,512055,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.00365045255885,-0.00487090098974,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",95400,98100,83700,91700,24217083,-0.0357518401682,0.048,0.230872483221,66.4383075344,88157.0947997,84143.9893241,4013.10547559,2821.65835626,1191.44711934,83410,79704,4751.60285591,0.031877656571,0.310681942004,1.57999301265,,,,,"2026-01-21T06:50:15.000+09:00",-713,-16663,0,0.00327153762268,0.0239912758997,0.133042529989,1,0.00315457413249,0.15141955836,0.0993885625225,0.150506875439,0.0437634184907,0.0307705382362,0.0129928802545,0.0518168250372,28.4288465094,"validation",80781.6666667,0.135158554953,1.09938856252,1.13515855495,19214207.2,11845659.9,2.04438445848,788852635,0.452528507931,96366.9903913,70453.0096087,0.819904536071,-7871711,-7583342,-9755784,6671044,6534779,9121661,1193994,998168,1005093,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.0318963231701,-0.0440235572982,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",91500,93200,88100,92000,14696601,0.00327153762268,0.0325476992144,0.188630490956,66.860597492,88748.3109843,84725.9160408,4022.39494352,3061.80567371,960.589269814,84140,79998,4776.4883662,0.0312528110393,0.312902278198,0.301846311824,,,,,"2026-01-22T06:50:15.000+09:00",-3813,-350141,0,-0.0130434782609,0.00217391304348,0.117391304348,1,-0.00218102508179,0.0556161395856,0.0934157356786,0.150028750719,0.0437216841687,0.0332804964534,0.0104411877154,0.0519183518065,27.9326706566,"validation",80966.6666667,0.136270069988,1.09341573568,1.13627006999,18371997.6,12396120.35,1.18558069662,803549236,0.476839453241,97303.7988438,70976.2011562,0.798546038771,-3510026,-4738953,-8636115,3173114,4087541,7936846,262120,584708,1085229,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0016775490068,0.0289585210409,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",93100,95700,89500,90800,14419694,-0.0130434782609,0.011135857461,0.159642401022,63.422974982,89063.9554483,85175.8481859,3888.10726235,3227.06599144,661.041270909,84765,80206,4878.16776861,0.0316152179243,0.311031735511,0.216573586752,,,,,"2026-01-23T06:50:15.000+09:00",-19310,13370,0,0.0330396475771,0.0363436123348,0.117841409692,1,0.0119565217391,0.0673913043478,0.0711968383177,0.13208488143,0.0428205645633,0.035540374355,0.00728019020825,0.0537243146323,27.9005200337,"validation",81113.3333333,0.119421385715,1.07119683832,1.11942138572,19603594.4,12793567.05,1.12710504769,789129542,0.380381525417,97947.3025303,71582.6974697,0.728905382278,-3060507,-5416798,-8662958,3418513,4953286,8078311,-173552,526167,1093719,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.0217197730349,-0.0330794294429,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",91000,94900,90000,93800,13257219,0.0330396475771,-0.00424628450106,0.202564102564,67.8704837236,89792.577687,85814.6742462,3977.90344077,3377.2334813,600.669959467,85555,80510,4879.72721371,0.0319500230312,0.312278981683,0.00234511971519,,,,,"2026-01-26T06:50:15.000+09:00",5034,1657670,0,0,-0.0351812366738,0.10447761194,0,0.00220264317181,0.0539647577093,0.0963707556543,0.165072661781,0.042408352247,0.0360046213359,0.00640373091116,0.0520226781846,27.8489729272,"validation",81223.3333333,0.154840563057,1.09637075565,1.15484056306,16604827,13240210.6,1.00128460192,802386761,0.433944373966,98913.5141389,72196.4858611,0.808604681413,3399767,-1944049,-7087547,-2179734,2514701,7348947,-1006898,-386031,329819,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.0254596833972,0.00873913745188,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",93500,94900,91100,93800,10318009,0,-0.0136698212408,0.234210526316,67.8704837236,90409.1041967,86406.1798576,4002.92433907,3502.37165286,500.552686214,86445,80808,4802.60384131,0.0310044709663,0.302205534186,-0.462729161875,,,,,"2026-01-27T06:50:15.000+09:00",-31926,-836088,0,0.00106609808102,-0.0842217484009,0.108742004264,0,-0.00319829424307,0.0405117270789,0.0850830007519,0.160776160776,0.0426750995637,0.0373387169814,0.00533638258224,0.0512004673913,27.598321508,"validation",81233.3333333,0.154698399672,1.08508300075,1.15469839967,15381721.2,13549804.85,0.761487646075,802386761,0.439255115914,99507.0787013,73382.9212987,0.781540180861,2258196,-1423434,-5933320,-763278,2851672,7279657,-1257831,-1122303,-776359,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.00811211065175,-0.0709104262876,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",92400,97200,92000,93900,15751037,0.00106609808102,0.0239912758997,0.265498652291,68.0208062455,90946.1650895,86961.277646,3984.88744356,3598.874811,386.012632564,87430,81016,4830.98928121,0.0300739289972,0.27816426073,0.261595656924,,,,,"2026-01-28T06:50:15.000+09:00",766,-619631,0,-0.0181043663472,-0.0202342917998,0.130990415335,0,-0.0149253731343,0.0554371002132,0.0740020587899,0.159030315,0.0424375659591,0.0383266753035,0.00411089065563,0.0514482351567,28.0224024275,"validation",81295,0.15505258626,1.07400205879,1.15505258626,13688512,13955568.9,1.12865603064,818137798,0.510273769635,99589.9506578,75270.0493422,0.766037263722,-1222262,1232651,-8550583,1612778,-104980,9361640,-243935,-911762,-266072,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0262614179355,-0.0160137865499,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",94700,94700,91200,92200,11173468,-0.0181043663472,0.00217391304348,0.214756258235,62.6541552874,91139.0627681,87349.3311537,3789.73161439,3637.04617168,152.685442714,88245,81294,4735.91861827,0.0306711305533,0.251531385273,-0.462355252128,,,,,"2026-01-29T06:50:15.000+09:00",-10334,-1446500,0,0.0206073752711,0.0542299349241,-0.00759219088937,1,0.00851970181044,0.0372736954207,0.044818403309,0.134155042193,0.0411033797656,0.0394473554412,0.00165602432445,0.0513657116949,27.6607680069,"validation",81351.6666667,0.133351088894,1.04481840331,1.13335108889,12983885.4,14236475.3,0.78484791808,806964330,0.441451989876,99343.1935467,77146.8064533,0.678182151147,-287228,1278749,-6894168,806861,148448,8204029,-529115,-1177266,-804909,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0350094864589,-0.0651489538642,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",91000,95600,91000,94100,16028055,0.0206073752711,0.0363436123348,0.241424802111,65.8930295109,91594.591573,87849.3806978,3745.21087513,3658.67911237,86.5317627646,89160,81596,4726.21014553,0.030630862766,0.219441890047,0.19353290207,,,,,"2026-01-30T06:50:15.000+09:00",12392,1581394,0,-0.03825717322,-0.0223166843783,-0.086078639745,0,-0.0130151843818,0.0498915401302,0.0554060116644,0.15324280602,0.0398003281098,0.0388807557106,0.000919572399198,0.0502254000588,28.0419645078,"validation",81423.3333333,0.155688377615,1.05540601166,1.15568837761,13305557.6,14823127.05,1.08128702843,822992385,0.49253265356,98942.7194583,79377.2805417,0.75248603014,-27666,1609407,-6248892,64465,-502376,7981276,-99761,-1048512,-636943,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,0.0108526173125,-0.00664401861692,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",92500,94000,90400,90500,11156692,-0.03825717322,-0.0351812366738,0.195508586526,55.9855859446,91426.1928694,88045.7228684,3380.47000107,3603.03729011,-222.56728904,89900,81884,4652.90942085,0.0323997231063,0.168895166233,-0.696198044127,,,,,"2026-02-02T06:50:15.000+09:00",-12259,-2040678,0,-0.0508287292818,-0.00441988950276,0.0187845303867,0,-0.0170031880978,0.03825717322,0.00667408231368,0.105222021396,0.0373532596803,0.0398125667415,-0.00245930706121,0.0514133637663,27.6406551849,"validation",81460,0.110974711515,1.00667408231,1.11097471151,12885452.2,15181915.45,0.734867219933,811835693,0.457260200326,97491.8377222,82308.1622778,0.539516123892,4756161,2589045,-4519182,-3582080,-1507326,5774339,-1287378,-1192242,-914595,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.0388528160258,-0.0254008768982,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",90200,91400,85400,85900,12109297,-0.0508287292818,-0.0842217484009,0.01536643026,46.3878940723,90576.0093511,87886.7804337,2689.22891739,3420.27561556,-731.046698177,89965,82098,4749.13017651,0.024008435153,0.165169660991,-0.453279497381,,,,,"2026-02-03T06:50:15.000+09:00",-132267,70300,0,0.0710128055879,0.0896391152503,0.161816065192,1,-0.00331491712707,0.0662983425414,-0.0451842383149,0.0463105069551,0.0313065066052,0.0398169454664,-0.00851043886119,0.0552867308092,27.6704231706,"validation",81536.6666667,0.0535137565921,0.954815761685,1.05351375659,13243709.8,14525250.5,0.833672162831,799726396,0.349356525727,97394.7442755,82535.2557245,0.226437421717,-92645,-1072092,-7958657,-163404,748322,8102617,200012,280577,73517,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.00174995978254,-0.00638969810137,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",87400,92000,86500,92000,8271598,0.0710128055879,-0.0202342917998,0.0836277974087,56.931847989,90795.0848355,88191.4633645,2603.621471,3256.94478665,-653.323315651,90320,82374,4845.62087819,0.0284506474547,0.157194449146,-1.06061915452,,,,,"2026-02-04T06:50:15.000+09:00",1286,1070544,0,0.0565217391304,0.0271739130435,0.0163043478261,1,0.0174621653085,0.0640279394645,0.0186005314438,0.116857260786,0.0283002333804,0.035401573768,-0.00710134038751,0.0526697921542,27.3578821329,"validation",81736.6666667,0.125565841524,1.01860053144,1.12556584152,11747822,14014153.75,0.590231714848,807997994,0.325627532094,97418.9013234,83221.0986766,0.618328169632,2156727,4988396,-5171987,-1561371,-3676525,5938503,-535709,-1340286,-609431,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,0.00264259100793,0.0291594970188,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",92000,97500,92000,97200,24355025,0.0565217391304,0.0542299349241,0.159904534606,63.5185872526,91780.4563993,88858.7623745,2921.69402473,3189.89463427,-268.200609536,90990,82872,4892.36224403,0.0302979513454,0.154745401561,1.66501699118,,,,,"2026-02-05T06:50:15.000+09:00",1286,3454960,0,-0.0534979423868,-0.0318930041152,0.059670781893,0,0,0.0597826086957,0.0682492581602,0.172893136403,0.0300585805014,0.0328178460316,-0.0027592655302,0.0503329448974,28.4927747422,"validation",82068.3333333,0.184378871266,1.06824925816,1.18437887127,14384133.4,14649513.8,1.66251421941,832353019,0.434385525477,98030.142044,83949.857956,0.941042237583,1302040,4178313,798736,-223502,-2537689,1648863,-986212,-1649339,-2424718,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,0.040822279213,0.0520649827752,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",92700,96100,90000,92000,13980875,-0.0534979423868,-0.0223166843783,0.0965435041716,54.5363417534,91814.2323379,89091.4466431,2722.78569475,3096.47284637,-373.687151612,91395,83268,5057.19351231,0.0331167784016,0.136760916662,-0.178291088521,,,,,"2026-02-06T06:50:15.000+09:00",-43697,-1893952,0,-0.020652173913,0.0326086956522,0.0967391304348,1,-0.0462962962963,0.0627572016461,0.00661961814104,0.104866215113,0.0295954966821,0.0336573135474,-0.00406181686535,0.0549694946991,27.8827447383,"validation",82261.6666667,0.118382397634,1.00661961814,1.11838239763,13974697.4,14977933.45,0.933431507536,818372144,0.353444546784,97644.6319892,85145.3680108,0.548402850044,2798059,1753633,-1035335,-1151132,-467275,3561813,-1638919,-1258581,-2392290,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,-0.0148596746205,-0.0178106887046,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",63500,90900,63500,90100,10751844,-0.020652173913,-0.00441988950276,0.0625,51.6616749491,91550.5042859,89166.1542992,2384.34998671,2954.04827443,-569.698287725,91660,83604,6731.67969,0.033556494071,0.120332809787,-0.792171192119,,,,,"2026-02-09T06:50:15.000+09:00",-14173,-923989,0,0.03884572697,0.0776914539401,0.1487236404,1,-0.309782608696,0.297826086957,-0.0170194195942,0.0776996315966,0.0264633738813,0.03278632935,-0.00632295546865,0.0747134260822,27.5992632763,"validation",82453.3333333,0.0927393272962,0.982980580406,1.0927393273,13893727.8,15092708.05,0.712386668077,807620300,0.287122700952,97174.8526726,86145.1473274,0.358563764744,-5529501,-5297266,-5977778,5245006,5150561,7510460,337304,284396,-1300308,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,-0.00623772809358,0.00428444701243,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",93100,96900,91800,93600,16656978,0.03884572697,0.0896391152503,0.0697142857143,56.2378181338,91865.8113188,89494.587314,2371.22400477,2837.4834205,-466.259415728,91965,83910,6736.55971215,0.0338844762994,0.11369774875,0.325212603267,,,,,"2026-02-10T06:50:15.000+09:00",39191,2906617,0,0.00961538461538,0.0512820512821,0.133547008547,1,0.0332963374029,0.0566037735849,0.0177785026912,0.115480872363,0.0253335897946,0.0303149938088,-0.00498140401418,0.0719717917964,28.0751254482,"validation",82698.3333333,0.131824502711,1.01777850269,1.13182450271,14803264,14912324.6,1.11699406007,824277278,0.278499547281,97193.1067319,86736.8932681,0.656366356298,-2366015,1904943,-2569133,2295789,-78496,4616645,101636,-1747715,-1863248,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0022024658484,-0.00443822798801,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",95400,95900,93300,94500,7097752,0.00961538461538,0.0271739130435,0.08,57.3557808546,92271.0711159,89865.3586241,2405.71249181,2751.12923476,-345.416742955,92315,84240,6441.09116128,0.0338932882989,0.106447691916,-1.40202263604,,,,,"2026-02-11T06:50:15.000+09:00",8528,79241,0,-0.0042328042328,0.0994708994709,0.126984126984,1,0.0192307692308,0.0277777777778,0.0236689595407,0.121794871795,0.0254572750456,0.0291124786747,-0.00365520362915,0.0681596948284,27.2316437856,"validation",82881.6666667,0.140179774377,1.02366895954,1.14017977438,14568494.8,14804759,0.479423677211,831375030,0.304494200142,97228.3593396,87401.6406604,0.722352961485,791940,388846,-973449,-688224,405872,3159146,-99710,-822582,-2076462,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0089264505945,0.020568335704,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",94100,96500,93100,94100,11971329,-0.0042328042328,-0.0318930041152,0.0561167227834,56.6629460893,92552.4447904,90179.0357631,2373.40902733,2675.58519328,-302.176165949,92565,84584,6223.87036405,0.0337880679382,0.102399703914,-0.45660813484,,,,,"2026-02-12T06:50:15.000+09:00",5962,868795,0,0.00956429330499,0.0924548352816,0.11477151966,1,-0.0042328042328,0.0359788359788,0.0165829417166,0.11250354677,0.0252222000779,0.0284334239455,-0.00321122386768,0.06614102406,27.7501384245,"validation",83145,0.131757772566,1.01658294172,1.13175777257,12091755.6,14457943,0.828010526809,819403701,0.205009409015,97304.3142964,87825.6857036,0.661943258455,1528606,-5070700,-4352591,-1726084,3647979,5346279,186658,1457266,-784631,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.0141918927499,-0.00393689318546,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",94300,95500,92300,95000,11005996,0.00956429330499,0.0326086956522,0.0579064587973,57.89534082,92928.9917457,90536.1442251,2392.84752066,2619.03765875,-226.190138096,92825,84988,6007.87962376,0.0338016290614,0.100708449992,-0.674510720675,,,,,"2026-02-13T06:50:15.000+09:00",111454,-1625622,0,0.0221052631579,0.0684210526316,0.133684210526,1,0.00212539851222,0.0340063761955,0.0234311877188,0.117804866569,0.0251878686385,0.0275688174605,-0.00238094882206,0.0632408381448,27.6755829437,"validation",83411.6666667,0.138929406358,1.02343118772,1.13892940636,11496779.8,14595157.3,0.754085466417,830409697,0.21248340023,97499.1309353,88150.8690647,0.73266357213,-2686721,-3579837,-5633595,1438443,2511079,6494714,1237687,1128891,-652035,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0217701568481,-0.000409963783276,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",93500,99900,93500,97100,27401444,0.0221052631579,0.0776914539401,0.0307855626327,60.703403844,93570.6853233,91022.3557639,2548.32955935,2604.89603887,-56.5664795188,92970,85418,6035.88822206,0.0324690935604,0.107648453677,2.46415859591,,,,,"2026-02-19T06:50:15.000+09:00",4740,3168433,0,0.0133882595263,0.0669412976313,0.0885684860968,1,-0.0157894736842,0.0673684210526,0.0444229321286,0.136762743216,0.0262443826916,0.026826941698,-0.000582559006373,0.0621615676834,28.609602925,"validation",83761.6666667,0.159241498697,1.04442293213,1.1592414987,14826699.8,14552676.7,1.88291436448,857811141,0.210184566939,97974.0383692,87965.9616308,0.912666699905,-5595073,323274,-4328996,4419601,-419533,5738403,1273385,113499,-1180378,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0248686195313,0.0397874805843,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",98200,100600,97900,98400,12975702,0.0133882595263,0.0512820512821,0.0347003154574,62.3762187003,94313.656812,91568.8479296,2744.80888244,2632.87860759,111.930274856,93135,85796,5854.75334906,0.0325241547077,0.117464289075,-0.269686555723,,,,,"2026-02-20T06:50:15.000+09:00",9991,-726389,0,0.0558943089431,0.0569105691057,0.113821138211,1,0.0113285272915,0.0278063851699,0.0565308423257,0.146906615693,0.0278943992118,0.0267568964186,0.00113750279326,0.059499525905,27.8753851726,"validation",84148.3333333,0.16936362376,1.05653084233,1.16936362376,14090444.6,14379784.9,0.902357169473,870786843,0.200688415722,98605.0182815,87664.9817185,0.981259817522,479179,-2225506,-2816089,-873362,478828,4000326,434622,1790252,-799189,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0175250673063,-0.0360023812954,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",98400,106800,98100,103900,24234858,0.0558943089431,0.0994708994709,0.133042529989,68.4880604211,95788.4788409,92482.2666015,3306.21223948,2767.54533397,538.666905514,93745,86298,6057.98525269,0.0332964425728,0.152653918279,1.89211302499,,,,,"2026-02-23T06:50:15.000+09:00",20003,2042779,0,-0.0105871029836,0.0221366698749,-0.0471607314726,1,0,0.0884146341463,0.108325777375,0.203967646991,0.0318210995138,0.026636624966,0.00518447454778,0.0583059215851,28.554486745,"validation",84576.6666667,0.228471209553,1.10832577737,1.22847120955,17517865.8,14380673.65,1.68523802082,895021701,0.369138013225,100900.270785,86589.7292155,1.20961675007,-3066063,-7437840,-827947,1857447,5056750,1681117,1278002,2506603,-568027,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,0.0327704373503,0.061675253365,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",103800,105800,101000,102800,12242678,-0.0105871029836,0.0924548352816,0.117391304348,66.1727793945,96867.1744039,93246.5431495,3620.63125437,2938.16251805,682.468736325,94285,86752,5968.12916322,0.0335065348737,0.172095675862,-0.385481112205,,,,,"2026-02-24T06:50:14.000+09:00",4392,-604516,0,-0.0126459143969,-0.109922178988,-0.0184824902724,0,-0.000962463907603,0.046198267565,0.090311290237,0.184987089635,0.0352201483888,0.0285813474518,0.00663880093702,0.0580557311597,27.860979234,"validation",85085,0.208203561145,1.09031129024,1.20820356114,17572135.6,14257977.5,0.858654602309,882779023,0.277843708899,102398.020399,86171.9796007,1.02477373289,-411199,-1616531,-1230169,-592323,714228,1972966,1037365,964206,-405133,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.0170534550555,-0.00884533521934,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",101900,102700,99100,101500,8361864,-0.0126459143969,0.0684210526316,0.117841409692,63.4431183773,97579.9168033,93857.9103236,3722.00647966,3094.93131037,627.075169294,94820,87246,5806.11993727,0.0334952743344,0.179793074799,-1.03904277875,,,,,"2026-02-25T06:50:14.000+09:00",24066,-436824,0,0.0206896551724,-0.152709359606,0.0167487684729,0,-0.00875486381323,0.0350194552529,0.0704492723054,0.163377117576,0.036670014578,0.0304919340923,0.00617808048566,0.0572031520913,27.4670060042,"validation",85573.3333333,0.186117170458,1.07044927231,1.18611717046,17043309.2,13955086,0.59919831379,874417159,0.305578973143,103343.989676,86296.0103238,0.891835293903,-5110279,-4649064,-4865861,3998928,3039313,4580741,1125112,1677677,499475,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0337796978316,-0.0239394152085,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",102900,104200,101400,103600,9250795,0.0206896551724,0.0669412976313,0.10447761194,65.8908345676,98506.0834489,94579.5465959,3926.53685299,3261.25241889,665.284434095,95310,87784,5591.39708461,0.0331052948286,0.195623220592,-0.822044317061,,,,,"2026-02-26T06:50:14.000+09:00",18734,410032,0,0.003861003861,-0.110038610039,-0.0337837837838,0,0.0137931034483,0.0275862068966,0.0869793306054,0.180169506972,0.0379009348744,0.0314792704526,0.00642166442177,0.0539710143302,27.5885126605,"validation",86078.3333333,0.203554901543,1.08697933061,1.20355490154,13413179.4,13754764.8,0.672552030842,883667954,0.295465586587,104632.424577,85987.5754227,0.944626820589,69790,-1772977,-4157924,53759,690908,3914610,-80999,1152219,357872,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,0.00155617308639,0.0204750628977,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",103900,104900,102600,104000,9254809,0.003861003861,0.0569105691057,0.108742004264,66.3529645057,99351.3013799,95277.3579592,4073.94342066,3423.79061925,650.152801412,95820,88328,5356.29729285,0.033083762625,0.209260843433,-0.806002506615,,,,,"2026-02-27T06:50:14.000+09:00",13312,111670,0,0.0211538461538,-0.0403846153846,-0.0644230769231,0,0.00289575289575,0.0222007722008,0.0853683990816,0.177429580654,0.039172532891,0.0329210636466,0.00625146924435,0.0515028585851,27.5928000444,"validation",86506.6666667,0.202219482121,1.08536839908,1.20221948212,12669000.8,13701604.8,0.675454381811,892922763,0.330384664138,105845.687009,85794.3129911,0.907952093096,-878061,-2973771,-4366426,783621,2371211,3519865,144140,673724,996838,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0328607484476,-0.0157914312388,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",103800,110200,102500,106200,18239985,0.0211538461538,0.0221366698749,0.130990415335,68.8525227499,100404.947321,96086.4425548,4318.5047666,3602.73344872,715.771317886,96435,88906,5523.70462908,0.0332318708461,0.227011293555,0.789680129108,,,,,"2026-03-03T06:50:14.000+09:00",19009,770499,0,-0.138418079096,-0.119585687382,-0.112052730697,0,-0.00192307692308,0.0740384615385,0.101259916006,0.194520054889,0.0406638866912,0.0339240437732,0.00673984291795,0.0520122846429,28.292206108,"validation",86976.6666667,0.221017131031,1.10125991601,1.22101713103,11470026.2,13826052.2,1.31924751449,911162748,0.336411828389,107380.917047,85489.082953,0.946056733212,1337711,-245290,-2305888,-1024418,157448,1943545,-214826,184849,528584,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.0311645163804,0.0172570317786,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",107000,107000,91200,91500,18677281,-0.138418079096,-0.109922178988,-0.00759219088937,44.8679488221,99034.9554258,95746.7060693,3288.24935654,3539.83663028,-251.58727374,96400,89142,6257.725727,0.0457235340389,0.228302510863,0.792164852177,,,,,"2026-03-04T06:50:14.000+09:00",-10738,-649849,0,-0.0601092896175,0.125683060109,-0.00327868852459,1,0.0075329566855,0.148775894539,-0.0508298755187,0.0264521774248,0.0359371514376,0.0386867391288,-0.00274958769115,0.0683904451038,28.1669126747,"validation",87220,0.0490713139188,0.949170124481,1.04907131392,12756946.8,14201242.85,1.31518636765,892485467,0.301104410027,107404.181024,85395.8189764,0.277357352197,-265690,-1627468,-4136386,213439,1496670,3321188,51965,166819,938952,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,-0.0659948592079,-0.0922402424455,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",95000,96000,78900,86000,27855718,-0.0601092896175,-0.152709359606,-0.086078639745,39.34543803,97029.577668,95024.7278419,2004.84982608,3232.83926944,-1227.98944336,95995,89320,7032.17388936,0.0473231795036,0.247403696962,2.04679985462,,,,,"2026-03-05T06:50:14.000+09:00",-90202,465999,0,0.0720930232558,0.173255813953,0.161627906977,1,0.0382513661202,0.186885245902,-0.10412000625,-0.0371697268249,0.02331220728,0.0375911542958,-0.0142789470159,0.0817694638297,28.5046513927,"validation",87406.6666667,-0.0160933567234,0.89587999375,0.983906643277,16655717.6,14792626,1.88308134066,864629749,0.140736891476,107869.758945,84120.2410551,0.0791493517317,-2153457,-16949,-6492217,2012633,384916,5468033,121647,-329741,1218246,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0604675149254,0.0798748889885,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",84600,93200,84600,92200,15318241,0.0720930232558,-0.110038610039,0.0187845303867,47.230372199,96286.5657191,94815.4887425,1471.07697656,2880.48681087,-1409.40983431,96080,89618,7144.16146869,0.0493200154212,0.244375073539,0.0501807378808,,,,,"2026-03-06T06:50:14.000+09:00",-75753,-696797,0,0.0824295010846,0.122559652928,0.00542299349241,1,-0.0162790697674,0.1,-0.0403830141549,0.0288111763262,0.0159552817414,0.0312417224606,-0.0152864407192,0.0774854823068,27.976270308,"validation",87683.3333333,0.051511119559,0.959616985845,1.05151111956,17869206.8,15000703.45,1.02116817728,879947990,0.227030343034,107819.778533,84340.2214672,0.334749863929,128015,-187065,-6934034,436393,540082,5962018,-640896,-375048,1175066,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0241779395716,-0.0689171562135,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",90500,104700,87700,99800,26083349,0.0824295010846,-0.0403846153846,0.161816065192,54.9597111748,96827.09407,95184.7117986,1642.38227136,2632.86590296,-990.483631605,96775,90104,7848.14993521,0.0506898109355,0.224430422432,1.54320301307,,,,,"2026-03-09T06:50:13.000+09:00",406,-51831,0,-0.063126252505,0.063126252505,-0.0340681362725,1,-0.0184381778742,0.184381778742,0.0312580728494,0.107608985173,0.016456736186,0.0263814218734,-0.00992468568743,0.0786387769059,28.5877311617,"validation",88021.6666667,0.133811750895,1.03125807285,1.13381175089,21234914.8,15699406.05,1.66142266255,906031339,0.338563582155,107634.627065,85915.3729346,0.639277342665,705578,-43829,-3338163,-2754,710295,3481838,-765710,-743031,-26770,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,0.082255787372,0.0481589374028,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",97900,100600,91500,93500,19528880,-0.063126252505,-0.119585687382,0.0163043478261,48.6042870182,96315.2334438,95059.9183321,1255.31511177,2357.35574473,-1102.04063295,96850,90484,7937.56779698,0.0508951193278,0.221926969153,0.498530872994,,,,,"2026-03-10T06:50:14.000+09:00",9566,-1641784,0,0.101604278075,0.139037433155,0.0395721925134,1,-0.0190380761523,0.0911823647295,-0.0345895715023,0.0333318597763,0.0134258300724,0.0252123609062,-0.0117865308337,0.0848937732297,28.2331216688,"validation",88266.6666667,0.0592900302115,0.965410428498,1.05929003021,21492693.8,16262270.15,1.2008704701,886502459,0.241369944897,107596.813481,86103.1865188,0.34413984639,3227414,1872754,-5421530,-2114707,-705373,4914697,-1232058,-1346973,521897,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,-0.0035008717889,-0.0177539816397,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",97800,104900,97100,103000,22257957,0.101604278075,0.125683060109,0.059670781893,56.7298937531,97343.6590679,95648.0725297,1695.58653817,2225.00190341,-529.415365243,97140,90996,8184.88438291,0.0541479426912,0.228060425608,0.947596433847,,,,,"2026-03-11T06:50:14.000+09:00",-2581,2144225,0,-0.0203883495146,0.0184466019417,-0.0883495145631,1,0.0459893048128,0.083422459893,0.0603253036854,0.131917886501,0.016462005225,0.0216019602273,-0.00513995500236,0.0794648969215,28.4606943878,"validation",88648.3333333,0.161894376657,1.06032530369,1.16189437666,22208829,16157416.75,1.37756903498,908760416,0.236446822479,108216.894872,86063.1051282,0.764514562422,1817606,1896231,-6418468,-1163601,-836958,5021919,-729679,-1156692,1431599,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,0.0481528407773,0.0694890260518,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",77500,81300,76400,81100,1980374,0.0291878172589,0.0559895833333,0.0784574468085,63.1193320223,77851.292436,77319.4140657,531.878370276,402.046406297,129.831963979,77705,76734,2117.50599272,0.0199810686348,0.0962556520267,0.464562615059,,,,,"2025-10-14T06:50:17.000+09:00",-8250,468072,0,0.0184956843403,0.127003699137,0.109741060419,1,-0.0164974619289,0.0621827411168,0.0436908821826,0.0568978549274,0.00655830296271,0.00495741561402,0.00160088734869,0.0261098149533,25.8022345138,"validation",76786.6666667,0.0561729466921,1.04369088218,1.05617294669,1212822.8,1274479.6,1.55386873199,44115106,0.45075652839,81444.7727204,73965.2272796,0.953904589109,220268,487938,-763803,169524,103440,1263161,-388438,-578950,-515630,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.036402684594,0.0280243365901,,,1,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",81500,83800,81000,82600,2514293,0.0184956843403,0.0911492734478,0.0940397350993,66.5727908159,78581.8628304,77710.5685794,871.294251089,495.895975255,375.398275833,78060,76826,2166.25556466,0.0202299544749,0.1065723598,0.741600785264,,,,,"2025-10-15T06:50:17.000+09:00",-11006,360403,0,0.0205811138015,0.0847457627119,0.101694915254,1,0.00493218249075,0.0345252774353,0.058160389444,0.0751568479421,0.0105483565507,0.00600358323554,0.00454477331517,0.0262258542938,26.0592671682,"validation",76876.6666667,0.0744482504444,1.05816038944,1.07444825044,1502169,1381297.3,1.8202402915,46629399,0.493230313271,82219.519203,73900.480797,1.04573615104,-263144,-50356,-1062706,644591,607850,1660364,-362470,-535491,-600610,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.0248395768791,0.0330571551302,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",82600,84500,82600,84300,1283926,0.0205811138015,0.119521912351,0.109210526316,70.0012643178,79461.5762411,78198.6746105,1262.90163063,649.29710633,613.6045243,78475,76966,2147.23731005,0.0205226959731,0.123682415287,-0.0910976722194,,,,,"2025-10-16T06:50:17.000+09:00",5479,157012,0,-0.00237247924081,0.0652431791222,0.100830367734,1,0,0.0230024213075,0.0742274609748,0.0952888288335,0.0149810395093,0.00770221952942,0.00727881997983,0.0254713797158,25.4075702732,"validation",76998.3333333,0.0948288924003,1.07422746097,1.0948288924,1663446,1421832.45,0.903007945838,47913325,0.507677856136,83327.9887698,73622.0112302,1.10014562945,-939766,-621714,-1564558,1207747,1081453,2128132,-241742,-433589,-556344,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.00622267416029,0.000816030542809,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",84600,85000,83100,84100,1083800,-0.00237247924081,0.0950520833333,0.105124835742,69.1032874601,80175.1798964,78635.8098246,1539.3700718,827.311699425,712.058372378,78875,77062,2129.57750219,0.0205751082637,0.134441278324,-0.241085125298,,,,,"2025-10-17T06:50:17.000+09:00",22773,-3277,0,-0.013079667063,0.0701545778835,0.103448275862,1,0.00355871886121,0.0225385527877,0.0662440570523,0.0913290597181,0.01830404366,0.00983723780529,0.00846680585467,0.0253219679213,25.2357457881,"validation",77138.3333333,0.0902491195471,1.06624405705,1.09024911955,1656644.2,1446420,0.749298267447,46829525,0.441116964644,84177.0279139,73572.9720861,0.99273599506,-1649013,-1617738,-2332288,1669199,1901985,2842734,40348,-219309,-493866,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0272789671225,-0.00317042539679,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",83700,84700,81000,83000,961231,-0.013079667063,0.0532994923858,0.0765239948119,64.2235031721,80609.7676046,78959.0831709,1650.68443373,991.986246285,658.698187441,79170,77170,2241.75053774,0.0208619880618,0.139597701834,-0.330521408683,,,,,"2025-10-20T06:50:17.000+09:00",-4560,153203,0,0.101204819277,0.0602409638554,0.0915662650602,1,-0.00475624256837,0.0439952437574,0.0483769104459,0.0755474925489,0.0198877642618,0.0119516415215,0.00793612274025,0.0270090426234,25.1025659205,"validation",77256.6666667,0.0743409414506,1.04837691045,1.07434094145,1564724.8,1456987.3,0.65973876368,45868294,0.379196579133,84695.9750271,73644.0249729,0.846545178111,-1753830,-2146033,-2623762,1535027,2242650,3068106,273224,-26180,-419251,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0132183940297,-0.00629675491733,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",83800,91400,83800,91400,3755478,0.101204819277,0.127003699137,0.185473411154,77.3670842174,82269.8033577,79880.6325656,2389.17079211,1271.42315545,1117.74763666,79885,77496,2681.62549933,0.0297015119034,0.189925826158,1.36690185823,,,,,"2025-10-21T06:50:17.000+09:00",11610,485875,0,-0.019693654267,-0.0229759299781,-0.00218818380744,0,0.00963855421687,0.0915662650602,0.144144708018,0.179415711779,0.0261397242026,0.0139105378058,0.0122291863967,0.0293394474763,26.5617268895,"validation",77506.6666667,0.179253397557,1.14414470802,1.17925339756,1919745.6,1616506.2,2.3232066787,49623772,0.457937309489,87471.1123113,72298.8876887,1.25895264448,-1223349,-2065331,-2606764,1024392,1936321,2899402,253316,208165,-257657,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.0836529572593,0.0823226264763,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",92400,93700,88600,89600,1933073,-0.019693654267,0.0847457627119,0.160621761658,71.320524772,83397.5259181,80600.5857089,2796.94020917,1576.5265662,1220.41364298,80505,77764,2854.3665351,0.0303185172966,0.212907480103,0.161467474201,,,,,"2025-10-22T06:50:17.000+09:00",6262,-62276,0,0.00223214285714,-0.00446428571429,-0.0167410714286,0,0.0109409190372,0.0557986870897,0.112974349419,0.152204104727,0.0312158505488,0.0175951625691,0.0136206879797,0.0318567693649,25.8777321216,"validation",77721.6666667,0.152831685716,1.11297434942,1.15283168572,1803501.6,1683040.1,1.14856027495,47690699,0.364510090995,89075.0583429,71934.9416571,1.03062649262,-634962,-1989556,-2533952,444243,1701637,2855897,207789,350950,-268401,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0220922764355,-0.015959797204,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",90100,90200,87600,89800,966048,0.00223214285714,0.0652431791222,0.155727155727,71.5862439612,84382.5219307,81282.0238046,3100.49812614,1881.32087818,1219.17724796,81110,78024,2836.19749687,0.030342719191,0.230900400436,-0.458731074378,,,,,"2025-10-23T06:50:17.000+09:00",3405,-56744,0,0.0022271714922,0.00334075723831,-0.0244988864143,1,0.00558035714286,0.0290178571429,0.107138453951,0.150927919614,0.0345267051909,0.0209501211379,0.013576584053,0.0315834910565,25.1863090557,"validation",77931.6666667,0.152291537458,1.10713845395,1.15229153746,1739926,1677478.75,0.575892839179,48656747,0.36240324952,90474.1657397,71745.8342603,0.964002893669,-1149361,-2355628,-3377815,806160,1841063,3384850,327644,543206,23478,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0134170474855,-0.00538963364716,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",89300,91200,88300,90000,1134035,0.0022271714922,0.0701545778835,0.0922330097087,71.8669509368,85246.749326,81927.799819,3318.94950694,2168.84660394,1150.102903,81490,78282,2840.75481853,0.0278280327468,0.248579119741,-0.290137721276,,,,,"2025-10-24T06:50:17.000+09:00",-11900,77744,0,-0.0222222222222,-0.0322222222222,-0.0222222222222,0,-0.00556792873051,0.032293986637,0.10442999141,0.149689583812,0.0368772167438,0.0240982955993,0.0127789211445,0.0315639424281,25.3488575763,"validation",78115,0.152147474877,1.10442999141,1.15214747488,1749973,1356139.75,0.836222815532,49790782,0.211323906699,91618.3562339,71361.6437661,0.920107656342,-1048648,-1464966,-3238273,735659,1002781,3235051,327302,495119,71406,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.0120426042776,0.0103259032217,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",90700,91500,86400,88000,1853743,-0.0222222222222,0.0602409638554,0.106918238994,64.9561336944,85670.3263527,82377.592425,3292.73392772,2393.62406869,899.109859024,81915,78500,3002.12947435,0.0270281294585,0.255542440523,0.689343391646,,,,,"2025-10-27T06:50:17.000+09:00",9989,-432110,0,0.0147727272727,-0.00113636363636,-0.0215909090909,0,0.00777777777778,0.0566666666667,0.0742843191113,0.12101910828,0.0374174309968,0.0272002735079,0.0102171574889,0.034115107663,25.8178094898,"validation",78275,0.124241456404,1.07428431911,1.1242414564,1928475.4,1337670.05,1.38579988391,47937039,0.228049099253,92381.3795077,71448.6204923,0.790692688694,-840897,-1076623,-3145987,551036,717646,3083418,311187,388913,143118,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0471938778459,-0.0348938046219,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",88500,90800,88000,89300,1080381,0.0147727272727,-0.0229759299781,0.120451693852,67.1662671026,86228.7376831,82890.3633565,3338.37432658,2582.57412027,755.800206313,82395,78746,2987.69165475,0.0270936963713,0.264289393051,-0.338870057376,,,,,"2025-10-28T06:50:17.000+09:00",19202,128194,0,-0.00111982082867,-0.00447928331467,-0.053751399776,0,0.00568181818182,0.0318181818182,0.083803628861,0.134025855282,0.037383811048,0.0289202029146,0.00846360813341,0.0334567934462,25.2925810815,"validation",78480,0.137869520897,1.08380362886,1.1378695209,1393456,1334403.6,0.809635855299,49017420,0.2261594618,93283.0622702,71506.9377298,0.817090398118,-42629,-1174908,-1986040,54731,871402,2611070,31409,321299,-535225,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0109123389061,-0.00744496534855,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",89800,89900,88100,89200,724536,-0.00111982082867,-0.00446428571429,0.123425692695,66.8171782852,86685.8549626,83357.7438486,3328.111114,2731.68151902,596.429594982,82885,78994,2902.85653655,0.0270518746938,0.269841182013,-0.776142782716,,,,,"2025-10-29T06:50:17.000+09:00",1861,63368,0,0.0100896860987,-0.0134529147982,-0.0482062780269,0,0.00559910414334,0.020156774916,0.076189901671,0.129199686052,0.037310662713,0.030624232276,0.00668643043702,0.0325432347147,24.8919230475,"validation",78666.6666667,0.133898305085,1.07618990167,1.13389830508,1151748.6,1314540.9,0.551170374387,48292884,0.244686719143,94067.8931856,71702.1068144,0.782350903975,553255,-276749,-1762167,-354704,203834,2344056,-186898,100432,-464762,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.00689931428213,-0.00178449347739,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",89500,90100,88000,90100,1181709,0.0100896860987,0.00334075723831,0.158097686375,68.4085843372,87211.1080453,83857.1702302,3353.93781509,2856.13277823,497.805036858,83500,79276,2845.50964108,0.0263740822391,0.271815660791,-0.187801950729,,,,,"2025-10-30T06:50:17.000+09:00",12031,174837,0,-0.0332963374029,-0.0332963374029,-0.0399556048835,0,0.00336322869955,0.0235426008969,0.0790419161677,0.136535647611,0.0372246150398,0.0316995868838,0.00552502815603,0.0315816830309,25.3911476974,"validation",78880,0.14224137931,1.07904191617,1.14224137931,1194880.8,1323933.4,0.892574354571,49474593,0.325113861468,94848.303838,72151.696162,0.790792355149,326962,399700,-1944217,-160918,-249432,2527749,-171240,-109971,-476904,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.00754940815854,0.0119827448831,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",90200,90400,86600,87100,1257601,-0.0332963374029,-0.0322222222222,0.11810012837,58.3611542499,87194.0144999,84097.3798428,3096.63465708,2904.233154,192.401503081,83960,79450,2913.68752386,0.0278312628642,0.265533332687,-0.133625226385,,,,,"2025-10-31T06:50:17.000+09:00",-2691,124096,0,0.00918484500574,0.0642939150402,-0.0183696900115,1,0.00110987791343,0.0421753607103,0.0373987613149,0.096286972939,0.0355526367059,0.033343664225,0.00220897248084,0.0334522103773,25.4195286587,"validation",79010,0.102392102266,1.03739876131,1.10239210227,1219594,1356432.05,0.927138959891,48216992,0.248569509988,95107.0893062,72812.9106938,0.640843942026,356187,229927,-2101009,-222343,-86600,2500464,-138039,-144042,-300965,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0347028037175,-0.0213951406283,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",87500,88500,86300,87900,1523755,0.00918484500574,-0.00113636363636,0.153543307087,60.0463645619,87302.6276537,84379.05541,2923.57224375,2908.10097195,15.4712717975,84545,79660,2862.70984359,0.0270936909562,0.252521895955,0.181821856604,,,,,"2025-11-03T06:50:17.000+09:00",7562,125968,0,0.0113765642776,0.00227531285552,-0.0250284414107,1,0.00459242250287,0.0252583237658,0.0396830090484,0.103439618378,0.0332602075512,0.0330841976331,0.00017600991806,0.0325678025437,25.6206433248,"validation",79181.6666667,0.110105453704,1.03968300905,1.1101054537,1153596.4,1390941.95,1.0954842508,49740747,0.327140359812,95219.7318467,73870.2681533,0.65714680463,-251477,312671,-2305689,265398,-81804,2671695,-27196,-237951,-259361,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,0.00414189058318,-0.00154635855037,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",87600,90200,87600,88900,1566193,0.0113765642776,-0.00447928331467,0.157552083333,62.110638858,87548.3772455,84713.9401944,2834.43705104,2893.36818777,-58.9311367314,85150,79900,2843.94485476,0.0271067231906,0.239855686549,0.173807475167,,,,,"2025-11-04T06:50:17.000+09:00",12986,64690,0,-0.0101237345332,0.0123734533183,-0.037120359955,1,-0.00341296928328,0.0295790671217,0.0440399295361,0.112640801001,0.0318834313952,0.0325463238219,-0.000662892426675,0.0319903808185,25.6594258134,"validation",79411.6666667,0.119482863559,1.04403992954,1.11948286356,1250758.8,1444195.8,1.08447414125,51306940,0.351951653647,95361.8558548,74938.1441452,0.683610112271,100020,542349,-2209952,23492,-280671,2630492,-124369,-265749,-315235,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0164676231844,-0.00431611247326,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",88700,91300,87200,88000,1595155,-0.0101237345332,-0.0134529147982,0.16248348745,59.1486518743,87617.8576692,84957.3520319,2660.50563736,2846.79567769,-186.290040325,85765,80132,2933.66307942,0.0269511743601,0.216925713652,0.178696434451,,,,,"2025-11-05T06:50:17.000+09:00",-8100,195464,0,-0.0102272727273,0.0340909090909,-0.00909090909091,1,-0.00224971878515,0.0461192350956,0.0260595814143,0.0981879898168,0.0302330186064,0.0323499508828,-0.00211693227642,0.033337080448,25.6675735616,"validation",79608.3333333,0.105411912488,1.02605958141,1.10541191249,1424882.6,1470575.45,1.08471483051,49711785,0.327699915023,95067.3169157,76462.6830843,0.62013136191,260835,-62493,-2379154,-203604,64500,2577821,-67957,-25101,-109210,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0135932439621,-0.0232668103628,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",87900,88800,83400,87100,1456979,-0.0102272727273,-0.0332963374029,0.156706507304,56.2593270702,87538.1872586,85116.0666962,2422.1205624,2761.86065463,-339.740092226,86355,80338,3109.83000232,0.0270932967336,0.184692915494,-0.0949386327568,,,,,"2025-11-06T06:50:17.000+09:00",-8680,79488,0,0.0642939150402,0.0654420206659,0.0309988518944,1,-0.00113636363636,0.0613636363636,0.00862717850732,0.0841693843511,0.0278085024386,0.0317090775503,-0.00390057511166,0.0357041332069,25.5666878347,"validation",79780,0.0917523188769,1.00862717851,1.09175231888,1479936.6,1519547.35,0.958824349896,48254806,0.284910865068,94329.5783588,78380.4216412,0.546710933574,286790,272499,-2305143,-310891,-231777,2441307,4308,-62403,-62757,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0182364343479,0.0164085993601,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",87800,93300,87800,92700,3955439,0.0642939150402,0.0642939150402,0.20703125,67.0460438476,88332.3122957,85677.8395335,2654.47276222,2740.38307615,-85.910313924,87150,80672,3330.55643073,0.0296981987846,0.163659885482,2.73637587869,,,,,"2025-11-07T06:50:17.000+09:00",-186,437411,0,-0.049622437972,0.00107874865156,0.0431499460626,1,0.00803673938002,0.0631458094145,0.0636833046472,0.149097580325,0.0286350891286,0.0295618454816,-0.00092675635301,0.035928332586,26.6277259033,"validation",80040,0.158170914543,1.06368330465,1.15817091454,2019504.2,1661428.85,2.38074534459,52210245,0.345977530124,94281.4795099,80018.5204901,0.889119816744,86777,272939,-2579838,-204123,-262451,2555715,78425,-49285,82483,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.0587924941103,0.0684185865633,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",91100,91400,87600,88100,1778742,-0.049622437972,0.00227531285552,0.118020304569,55.0391647337,88296.5719425,85857.2588273,2439.31311522,2680.16908396,-240.855968742,87615,80928,3456.9452571,0.0321188357155,0.137397965842,0.118802362862,,,,,"2025-11-10T06:50:17.000+09:00",-55,-473754,0,0.0215664018161,0.0283768444949,0.128263337117,1,-0.017259978425,0.0409924487594,0.00553558180677,0.0886219849743,0.027688003578,0.0304218965262,-0.00273389294826,0.0392388791953,25.7776447428,"validation",80223.3333333,0.0981842356754,1.00553558181,1.09818423568,2070501.6,1679324.55,1.05920085549,50431503,0.247027026432,93634.0613886,81595.9386114,0.540288673656,-43094,145890,-2764095,14409,-186489,2692003,21885,23980,148762,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0315693142525,-0.0258407485368,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",88500,90400,86700,90000,1132108,0.0215664018161,0.0123734533183,0.109741060419,58.3564666901,88558.6377975,86164.1285438,2394.50925372,2623.03711791,-228.527864194,88060,81214,3474.30631017,0.031886960839,0.12036304541,-0.599544323836,,,,,"2025-11-11T06:50:17.000+09:00",1796,65702,0,0.0111111111111,0.0133333333333,0.0766666666667,1,0.00454029511918,0.0419977298524,0.0220304337951,0.108183318147,0.0266056583747,0.0291448568657,-0.00253919849105,0.0386034034463,25.3471568889,"validation",80440,0.118846345102,1.0220304338,1.1188463451,1983684.6,1636911.25,0.691612327791,51563611,0.227517069114,93359.5848894,82760.4151106,0.683033203589,-973615,-801136,-3499026,620971,365702,2892754,358808,420774,684489,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.00865293370248,0.00840505557235,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",90300,92500,89800,91000,1639863,0.0111111111111,0.0340909090909,0.101694915254,60.0280833454,88934.2319825,86522.3412443,2411.89073826,2580.80784198,-168.917103726,88480,81520,3418.99871658,0.0317793855489,0.108749334696,0.0570832671054,,,,,"2025-11-12T06:50:17.000+09:00",2624,14032,0,0.0197802197802,-0.0318681318681,0.0494505494505,0,0.00333333333333,0.03,0.0284810126582,0.116290480864,0.026504293827,0.0283605257361,-0.00185623190908,0.0375714144679,25.7287380452,"validation",80676.6666667,0.127959343883,1.02848101266,1.12795934388,1992626.2,1593189.75,1.02929547469,53203474,0.206318017047,93291.0705669,83668.9294331,0.761895971483,-476143,-464039,-2792837,239222,180375,2150346,281589,300261,726542,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,0.00297262675959,0.0157038954866,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",91700,94800,91000,92800,2249247,0.0197802197802,0.0654420206659,0.100830367734,62.9138305624,89528.9655237,86987.353004,2541.61251972,2572.96877753,-31.3562578079,88905,81868,3446.21309397,0.0317606595337,0.107090752134,0.735469616386,,,,,"2025-11-13T06:50:17.000+09:00",9171,-141449,0,0,-0.0560344827586,0.0215517241379,0,0.00769230769231,0.0417582417582,0.0438108092908,0.133532027166,0.0273880659453,0.0277259566544,-0.000337890709137,0.0371359169609,26.0643079703,"validation",80956.6666667,0.146292255116,1.04381080929,1.14629225512,2151079.8,1641455.8,1.37027570282,55452721,0.229655772638,93665.4516592,84144.5483408,0.909099837453,-554638,-695538,-2378967,252928,377330,1737184,330226,349898,720730,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.00906521219448,-0.00537046948889,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",92900,96200,91800,92800,1710100,0,0.00107874865156,0.103448275862,62.9138305624,90032.201597,87417.9194481,2614.28214885,2581.23145179,33.0506970568,89340,82218,3514.34073011,0.0317361875945,0.100916689851,0.0457196287564,,,,,"2025-11-14T06:50:17.000+09:00",-21856,-86489,0,-0.0237068965517,-0.051724137931,0.0215517241379,0,0.0010775862069,0.0474137931034,0.0387284531005,0.128706609258,0.0281711438454,0.0278149940926,0.000356149752768,0.0378700509711,25.7902643251,"validation",81196.6666667,0.142904060101,1.0387284531,1.1429040601,1702012,1672770.8,1.02231578887,55452721,0.257751868935,93847.9485356,84832.0514644,0.883766581699,265802,-622111,-1584211,-175287,394538,1048268,-62794,279555,581347,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00487665014613,-0.0130831430431,,,1,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",92500,92500,89000,90600,1016342,-0.0237068965517,0.0283768444949,0.0915662650602,57.0732568336,90119.5551974,87653.6291186,2465.92607881,2558.1703772,-92.2442983886,89720,82552,3534.74496368,0.0321280729693,0.0772923154089,-0.809645164913,,,,,"2025-11-17T06:50:17.000+09:00",-3034,35311,0,0.00662251655629,-0.0496688741722,0.0640176600442,0,-0.00323275862069,0.0377155172414,0.00980829246545,0.0974900668669,0.0272177271392,0.028235876128,-0.00101814898884,0.0390148450737,25.2459299567,"validation",81416.6666667,0.112794268168,1.00980829247,1.11279426817,1549532,1675526.35,0.606580732079,54436379,0.255683385701,93187.3332692,86252.6667308,0.626898675678,-83,-421028,-1039090,-42564,123402,572755,47239,325615,500557,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0144312264657,-0.00141740538803,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",91200,92300,90400,91200,789881,0.00662251655629,0.0133333333333,-0.00218818380744,58.2126343074,90285.7774747,87916.323258,2369.45421677,2520.42714511,-150.972928345,89710,82928,3417.97746627,0.0233705857654,0.0768922049945,-1.08274028815,,,,,"2025-11-18T06:50:17.000+09:00",-5985,-43299,0,-0.0339912280702,-0.0734649122807,0.0592105263158,0,0.00662251655629,0.0209713024283,0.0166090736819,0.0997491800116,0.02598085764,0.027636262556,-0.00165540491606,0.0374778230951,25.0004477563,"validation",81655,0.116894250199,1.01660907368,1.1168942502,1481086.6,1527246.5,0.517192869651,55226260,0.183417935481,93158.999855,86261.000145,0.716004648105,228339,506416,-927279,-102718,-346359,610074,-149659,-158569,317755,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0127414731036,0.00131012096658,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",91000,91700,87500,88100,1052648,-0.0339912280702,-0.0318681318681,-0.0167410714286,50.721810788,89949.5040171,87929.9289426,2019.57507452,2420.25673099,-400.681656474,89635,83238,3473.83621868,0.0241719543811,0.0785366282382,-0.631514057832,,,,,"2025-11-19T06:50:17.000+09:00",-13846,17739,0,-0.00567536889898,-0.0363223609535,0.0590238365494,0,-0.00219298245614,0.0460526315789,-0.0171250069727,0.0584108219803,0.0229236671342,0.0274716995572,-0.00454803242308,0.0394306040713,25.2530472642,"validation",81850,0.0763591936469,0.982874993027,1.07635919365,1363643.6,1483225.25,0.709702049638,54173612,0.218541081336,93154.8153361,86115.1846639,0.281948788013,210417,64449,-738832,-125540,29776,478485,-121645,-123679,251913,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.00082377682606,-0.00743667324948,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",88100,88900,85000,87600,884232,-0.00567536889898,-0.0560344827586,-0.0244988864143,49.6128917301,89588.0418606,87905.4897616,1682.55209897,2272.71580459,-590.163705614,89525,83502,3504.27648878,0.0241878363958,0.0810534219601,-0.86828643075,,,,,"2025-11-20T06:50:17.000+09:00",13972,-47398,0,0.00456621004566,-0.0125570776256,0.0993150684932,0,0,0.044267877412,-0.0215023736386,0.0490766688223,0.0192072157417,0.0259442443446,-0.0067370286029,0.0400031562646,25.0730110276,"validation",82030,0.0679019870779,0.978497626361,1.06790198708,1090640.6,1479134.45,0.59780366822,53289380,0.156599455851,93153.1538005,85896.8461995,0.234713561517,160440,294050,270711,12560,-116966,-220845,-209374,-213985,-36461,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.000422839831248,0.0027234020126,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",87600,89300,87300,88000,596438,0.00456621004566,-0.051724137931,-0.0222222222222,50.5444179542,89343.7277282,87912.49052,1431.23720818,2104.42008531,-673.182877131,89425,83754,3396.82816815,0.0242085520748,0.0823069489178,-1.20824954499,,,,,"2025-11-21T06:50:17.000+09:00",5464,-57602,0,-0.0215909090909,-0.0284090909091,0.0636363636364,0,0,0.0228310502283,-0.0159351411798,0.0506960861571,0.0162640591838,0.0239138646058,-0.00764980542194,0.0386003200926,24.6838226689,"validation",82230,0.070169038064,0.98406485882,1.07016903806,867908.2,1452254.6,0.410697958884,53885818,0.140988914754,93105.1494535,85744.8505465,0.306393732373,120602,361216,241971,-1061,-172133,-126646,-120132,-215907,-129679,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.0146066639259,-0.0190990334929,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",86600,86700,83500,86100,564571,-0.0215909090909,-0.0496688741722,-0.0215909090909,46.1774143055,88844.6926931,87778.231963,1066.46073011,1896.82821427,-830.367484161,89330,83974,3475.62615614,0.0241810353908,0.0876101238794,-1.13197333983,,,,,"2025-11-24T06:50:17.000+09:00",12191,59078,0,-0.0185830429733,-0.00464576074332,0.0929152148664,0,-0.0159090909091,0.0363636363636,-0.0361580655995,0.0253173601353,0.0123863034855,0.0220305251367,-0.00964422165111,0.0403673188866,24.6070861201,"validation",82410,0.044776119403,0.963841934401,1.0447761194,777554,1387796,0.406811231622,53321247,0.193984130232,93243.1061831,85416.8938169,0.087284391365,161600,226132,263665,-90390,-18050,-162941,-59364,-230282,-118638,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0162606958381,0.00979012550783,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",86800,87900,84000,84500,1013807,-0.0185830429733,-0.0734649122807,-0.053751399776,42.8221274192,88176.2784326,87535.3999657,640.878466887,1645.63826479,-1004.7597979,89090,84160,3505.93857356,0.0241997725778,0.0997604036224,-0.508591369279,,,,,"2025-11-25T06:50:17.000+09:00",11353,-154520,0,0.00473372781065,0.0130177514793,0.112426035503,1,0.00813008130081,0.0452961672474,-0.0515209338871,0.00403992395437,0.00758436055488,0.0194750090508,-0.0118906484959,0.0414903973202,25.1737299231,"validation",82556.6666667,0.0235393870877,0.948479066113,1.02353938709,822339.2,1384467.3,0.732272260963,52307440,0.118818985468,93533.8271794,84646.1728206,-0.01644672652,136535,202246,449875,-89104,-103352,-364680,-36017,-100343,-103887,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.016714495302,-0.00989041029778,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",84400,87700,84400,84900,718361,0.00473372781065,-0.0363223609535,-0.0482062780269,43.9192088697,87672.2355968,87340.1851535,332.050443375,1382.92070051,-1050.87025713,88875,84348,3491.22867545,0.024249644853,0.108090692079,-0.913204051166,,,,,"2025-11-26T06:50:17.000+09:00",-82,122645,0,0.0188457008245,0.0270906949352,0.0906949352179,1,-0.00118343195266,0.0390532544379,-0.0447257383966,0.00654431640347,0.00391107707156,0.0162888186161,-0.0123777415445,0.0411216569546,24.8339568795,"validation",82710,0.0264780558578,0.955274261603,1.02647805586,755481.8,1384158.55,0.518987510499,53025801,0.170967299953,93678.2801292,84071.7198708,0.08622026063,-16806,133993,-328090,-35933,-82526,192125,44447,-49815,101666,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.00168645345716,0.00521245369921,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",85600,87000,84700,86500,628089,0.0188457008245,-0.0125570776256,-0.0399556048835,48.2005579187,87491.8916589,87277.9492162,213.942442694,1149.12504894,-935.182606251,88695,84558,3406.14091291,0.0245443603301,0.109937165383,-0.97568572872,,,,,"2025-11-27T06:50:17.000+09:00",5327,38574,0,-0.0115606936416,0.0381502890173,0.0739884393064,1,0.00824499411072,0.0270906949352,-0.0247477309882,0.0229664845432,0.00247332303692,0.0132846826468,-0.0108113596098,0.0393773515944,24.7183368481,"validation",82895,0.0434887508294,0.975252269012,1.04348875083,704253.2,1356477.55,0.463029410255,53653890,0.154049619177,93570.4384418,83819.5615582,0.274892040358,190229,255921,126932,-168477,-199087,-170500,-25869,-46777,26733,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.00787692203113,-0.0060249228686,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",87100,87500,85000,85500,763314,-0.0115606936416,-0.0284090909091,-0.0183696900115,45.8448483503,87185.4467883,87146.2492742,39.197514038,927.139541963,-887.942027925,88615,84746,3341.41656199,0.0235853716207,0.113471390582,-0.750422470077,,,,,"2025-11-28T06:50:17.000+09:00",14143,-169841,0,0.00233918128655,0.130994152047,0.0701754385965,1,0.00693641618497,0.028901734104,-0.0351520622919,0.00889717508791,0.000458450456585,0.0108437373329,-0.0103852868763,0.0390808954619,24.901696414,"validation",83065,0.0293143923433,0.964847937708,1.02931439234,737628.4,1331763.2,0.57316045375,52890576,0.175466028796,93642.6336382,83587.3663618,0.190212113276,6787,88431,100475,40194,-62097,-102143,-45832,-26043,-11680,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0181350068607,-0.0146838414098,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",85700,86100,84900,85700,465529,0.00233918128655,-0.00464576074332,-0.0250284414107,46.4089747517,86956.9165132,87039.1196984,-82.2031852113,725.270996528,-807.47418174,88505,84918,3188.45823613,0.0234896388944,0.1170413547,-1.04419002039,,,,,"2025-12-01T06:50:17.000+09:00",7802,-21734,0,-0.00116686114352,0.159859976663,0.071178529755,1,0.00233918128655,0.0140350877193,-0.0316931246822,0.00920888386443,-0.000959197026969,0.00846290544374,-0.00942210247071,0.0372048802349,24.409537777,"validation",83261.6666667,0.0292851852593,0.968306875318,1.02928518526,717820,1278851.9,0.36402104106,53356105,0.141351707731,93684.3725489,83325.6274511,0.229214304094,120308,92701,43695,3781,11645,-69492,-115008,-105459,13854,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0174686926124,-0.0347151104663,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",86200,86400,85100,85600,586220,-0.00116686114352,0.0130177514793,-0.037120359955,46.1501152406,86748.1601265,86932.5182392,-184.358112712,543.34517468,-727.703287392,88340,85088,3053.56836213,0.0233178445131,0.120595144352,-0.814694332021,,,,,"2025-12-02T06:50:17.000+09:00",1732,39289,0,0.018691588785,0.132009345794,0.0747663551402,1,0.00583430571762,0.0151691948658,-0.0310165270546,0.00601729973674,-0.00215371627,0.00634749035841,-0.00850120662841,0.0356725275949,24.6388909869,"validation",83481.6666667,0.0253748327976,0.968983472945,1.0253748328,632302.6,1229853.25,0.476658495638,52769885,0.0594764050101,93666.687526,83013.312474,0.242804511565,77528,196914,104440,29224,-80759,-164768,-102192,-112952,48910,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.000417210531899,-0.0118059749525,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",86300,87300,85300,87200,573570,0.018691588785,0.0270906949352,-0.00909090909091,50.8718067692,86817.6739532,86952.331703,-134.657749783,407.744589788,-542.40233957,88300,85288,2978.31347912,0.0236359240166,0.121138635302,-0.758640505994,,,,,"2025-12-03T06:50:17.000+09:00",-2932,133347,0,0.0298165137615,0.0951834862385,0.0538990825688,1,0.00817757009346,0.0233644859813,-0.0124575311438,0.0224181596473,-0.0015442402498,0.00467597006637,-0.00622021031617,0.0341549710908,24.6355948756,"validation",83725,0.0415049268438,0.987542468856,1.04150492684,603344.4,1178774,0.486581821452,53343455,0.154044371525,93648.2707486,82951.7292514,0.397163022245,215417,320654,55057,-170198,-196362,-68737,-41524,-112014,14753,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.000327024254029,0.0121433115024,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",87200,90500,86800,89800,887451,0.0298165137615,0.0381502890173,0.0309988518944,57.4074002453,87276.493345,87163.2700954,113.223249661,348.840321762,-235.617072101,88435,85530,3029.86251632,0.0243841161701,0.12114194758,-0.329598997151,,,,,"2025-12-04T06:50:17.000+09:00",3685,102360,0,0.0768374164811,0.0556792873051,0.0412026726058,1,0,0.0424311926606,0.0154350653022,0.0499240032737,0.0012608379695,0.0038846360998,-0.00262379813031,0.0337401171083,25.1014488418,"validation",83981.6666667,0.0692809938677,1.0154350653,1.06928099387,655216.8,1150297.6,0.771496871766,54230906,0.259763212581,93791.5940671,83078.4059329,0.627413052295,159609,62081,-83486,-160402,19720,80997,-5635,-85225,3911,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,0.0194608880058,0.025949729332,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",89500,98000,89000,96700,3520742,0.0768374164811,0.130994152047,0.0431499460626,69.1403196499,88726.2635996,87869.6945327,856.569066893,450.386070788,406.182996104,88635,85816,3456.30090801,0.0260848335321,0.140112514635,3.30782245024,,,,,"2025-12-05T06:50:17.000+09:00",5998,529839,0,0.0279214064116,-0.0196483971044,-0.028955532575,0,-0.00334075723831,0.100222717149,0.0909911434535,0.126829495665,0.00885800482826,0.0046575601943,0.00420044463396,0.0357425119753,26.5535510023,"validation",84336.6666667,0.146594996245,1.09099114345,1.14659499625,1206702.4,1128562.75,3.11966879998,57751648,0.245507084121,94844.4363673,82425.5636327,1.14941481987,-146789,43338,-129126,130151,9198,169506,19247,-47873,-10268,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.0787674018637,0.0791764471782,,,1,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",96500,102500,96500,99400,5289477,0.0279214064116,0.159859976663,0.128263337117,72.3500307732,90368.376892,88723.791234,1644.58565798,689.225988226,955.359669752,89200,86214,3637.9937003,0.0237116745471,0.17425434285,3.44707320399,,,,,"2025-12-08T06:50:17.000+09:00",3435,305790,0,-0.0251509054326,-0.0301810865191,-0.0744466800805,0,-0.00206825232678,0.0620475698035,0.114349775785,0.152944997332,0.0165451273438,0.00693386306063,0.00961126428322,0.0365995342082,26.9881373258,"validation",84741.6666667,0.172976693874,1.11434977578,1.17297669387,2171492,1304099.5,4.05603790202,63041125,0.483460886228,96971.7436911,81428.2563089,1.15622339114,-378144,-177798,-279993,336704,136561,253558,52043,55037,44911,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,0.0101629795987,0.0333955253365,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",99800,100300,96100,96900,1551845,-0.0251509054326,0.132009345794,0.0766666666667,65.5514571917,91373.2419855,89329.4363278,2043.80565774,960.141922129,1083.66373561,89545,86558,3678.13700742,0.0243869262232,0.189063882265,0.196046127387,,,,,"2025-12-09T06:50:17.000+09:00",-2077,-179676,0,-0.0144478844169,-0.0030959752322,-0.0505675954592,0,0.00402414486922,0.0422535211268,0.082137472779,0.119480579496,0.0210919056526,0.00990858536769,0.011183320285,0.037958070252,25.7363899015,"validation",85103.3333333,0.1386158004,1.08213747278,1.1386158004,2364617,1325086.35,1.17112745143,61489280,0.374529139176,98009.8626687,81080.1373313,0.934442960734,-1446470,-1461917,-556341,1106305,1096801,566331,366002,382969,11105,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0385165960949,-0.0284491297984,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",96900,97700,94800,95500,1097997,-0.0144478844169,0.0951834862385,0.0494505494505,62.0358945437,92008.1278339,89786.5151183,2221.61271559,1212.43608082,1009.17663477,89770,86880,3622.5557926,0.0246486582739,0.196915997454,-0.173109601897,,,,,"2025-12-10T06:50:17.000+09:00",815,-27335,0,-0.00732984293194,-0.0230366492147,-0.0670157068063,0,0,0.0299277605779,0.063829787234,0.0992173112339,0.0232629603726,0.0126956657678,0.0105672946049,0.0379325213885,25.3758796953,"validation",85436.6666667,0.117787054738,1.06382978723,1.11778705474,2469502.4,1297993.05,0.845919013203,60391283,0.27688164432,98608.5745457,80931.4254543,0.824147291533,-1800970,-1973049,-1453953,1236657,1416053,1166941,612068,605719,320211,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.0117281713106,-0.0182849596171,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",95500,96100,94000,94800,862352,-0.00732984293194,0.0556792873051,0.0215517241379,60.2947038189,92437.6466287,90157.8843688,2279.76225988,1425.90131663,853.860943243,89870,87220,3513.80180742,0.0244172112628,0.20066529994,-0.321983661434,,,,,"2025-12-11T06:50:17.000+09:00",-172,18050,0,0,0.0158227848101,-0.0748945147679,1,0,0.0219895287958,0.0548570156893,0.0869066727815,0.0240481251042,0.015041153129,0.00900697197514,0.0370654199095,25.1269435072,"validation",85750,0.105539358601,1.05485701569,1.1055393586,2464482.6,1228648.3,0.701870502731,59528931,0.165881888251,98886.8952528,80853.1047472,0.773375694282,-1316231,-1653638,-1041586,816503,1113466,817133,529520,590192,244205,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,-0.00526639492238,-0.0112488851824,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",95400,96800,94700,94800,1166353,0,-0.0196483971044,0.0215517241379,60.2947038189,92801.0856089,90501.7447859,2299.34082295,1600.5892179,698.751605056,89970,87558,3412.81596403,0.0244172112628,0.204232620235,-0.0310064790253,,,,,"2025-12-12T06:50:17.000+09:00",-17373,-49473,0,0.0168776371308,-0.0126582278481,-0.042194092827,0,0.00632911392405,0.0221518987342,0.0536845615205,0.0827108887823,0.0242546500311,0.0168838525094,0.00737079752168,0.036000168397,25.4289170328,"validation",86061.6666667,0.10153572051,1.05368456152,1.10153572051,1993604.8,1201460.95,0.97077895041,59528931,0.169635559108,99157.4044213,80782.5955787,0.762859877422,-112164,-1427292,-934307,-44005,922645,697613,176181,539903,250080,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.00589600967352,0.000385026737968,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",94700,96400,94700,96400,695323,0.0168776371308,-0.0301810865191,0.0640176600442,63.0443419705,93354.764746,90938.6525796,2416.11216641,1763.6938076,652.418358812,90260,87962,3290.4719666,0.0239313767462,0.212836033881,-0.431014864803,,,,,"2025-12-15T06:50:17.000+09:00",20721,33025,0,0.00207468879668,-0.0238589211618,-0.045643153527,0,-0.00105485232068,0.0179324894515,0.0680257035232,0.0959277869989,0.0250634042159,0.018295578917,0.00676782529888,0.0341335266245,24.9283932454,"validation",86383.3333333,0.115956010033,1.06802570352,1.11595601003,1074774,1185410,0.586567516724,60224254,0.244129668216,99865.290209,80654.709791,0.819615538228,396767,-1198138,-1057103,-284825,794524,924680,-126983,426693,145989,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,0.00312302103883,0.0139888243259,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",95600,97100,94200,96600,814721,0.00207468879668,-0.0030959752322,0.0592105263158,63.3856707315,93854.0317081,91358.0116478,2496.02006039,1910.15905816,585.86100223,90530,88358,3262.58111184,0.0239211644903,0.220736031942,-0.327221321785,,,,,"2025-12-16T06:50:17.000+09:00",-11006,124184,0,-0.0341614906832,-0.0269151138716,-0.0227743271222,0,-0.00829875518672,0.0300829875519,0.0670495968187,0.0932796124856,0.0258387169812,0.0197739032935,0.00606481368769,0.0337741315926,25.0889350225,"validation",86708.3333333,0.114079769342,1.06704959682,1.11407976934,927349.2,1186652,0.68657112616,61038975,0.244920793965,100521.616486,80538.3835142,0.803754653144,178902,-28266,-1091023,8403,15564,928254,-197794,26396,196070,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0204493132411,0.000485084170824,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",96100,96400,92800,93300,776667,-0.0341614906832,-0.0230366492147,0.0590238365494,54.4494467876,93768.7960607,91501.8626368,2266.93342392,1981.51393131,285.419492615,90790,88710,3300.96817528,0.0239344112175,0.220195596634,-0.34757783345,,,,,"2025-12-17T06:50:17.000+09:00",2089,-58171,0,0.032154340836,-0.0075026795284,0.0578778135048,0,-0.00517598343685,0.0372670807453,0.0276462165437,0.0517416300304,0.0242972499885,0.0212380914395,0.00305915854893,0.0353801519323,25.0063423529,"validation",86976.6666667,0.0727014908213,1.02764621654,1.07270149082,863083.2,1172852.95,0.662203219935,60262308,0.259567748881,100785.779109,80794.2208908,0.625552994548,9878,383556,-1134846,96166,-217846,919319,-119612,-191777,252113,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,-0.011802857821,-0.00996115622438,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",94200,96500,93300,96300,890613,0.032154340836,0.0158227848101,0.0993150684932,59.9739997952,94158.2120514,91857.2802193,2300.93183212,2045.39751147,255.53432065,91225,89130,3293.75616276,0.0246462886333,0.222713479699,-0.247909178462,,,,,"2025-12-18T06:50:17.000+09:00",12125,117427,0,-0.0280373831776,-0.0353063343718,0.11214953271,0,0.0096463022508,0.0342979635584,0.0556316799123,0.0804442948502,0.0238933731269,0.021239849548,0.00265352357892,0.0342030754181,25.1748888665,"validation",87286.6666667,0.103261284656,1.05563167991,1.10326128466,868735.4,1173172,0.759149553518,61152921,0.335140158476,101383.518593,81066.4814072,0.74979035839,-28348,89745,-1245891,74233,52254,986353,-57013,-159840,298350,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,0.0178312255584,0.0376558635789,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",94400,94700,91500,93600,1010051,-0.0280373831776,-0.0126582278481,0.0636363636364,53.6655030073,94072.3332743,91986.3705734,2085.96270086,2053.51054935,32.4521515074,91505,89466,3401.34500828,0.025680486451,0.220666277793,-0.162247494749,,,,,"2025-12-19T06:50:17.000+09:00",-4706,-247058,0,0.00534188034188,-0.0224358974359,0.0876068376068,0,-0.0197300103842,0.0332294911734,0.0228949237747,0.0462074978204,0.0222859262912,0.0219392152708,0.000346711020379,0.0363391560714,25.2722970451,"validation",87473.3333333,0.0700403932627,1.02289492377,1.07004039326,837475,1193852.65,0.84604327008,60142870,0.262052942631,101601.033875,81408.9661253,0.603753613844,10777,94675,-1200848,-63912,-4343,865403,51033,-98752,367235,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,-0.0127775844886,-0.0173466568887,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",93800,94900,92700,94100,907668,0.00534188034188,-0.0238589211618,0.0929152148664,54.6175142473,94076.5896936,92142.9357161,1933.65397749,2029.53923498,-95.8852574868,91905,89772,3315.53465055,0.0250319750035,0.214099104418,-0.269452161876,,,,,"2025-12-22T06:50:17.000+09:00",17292,92226,0,-0.00106269925611,-0.0244420828905,0.160467587673,0,0.00213675213675,0.0235042735043,0.0238833578151,0.0482110234817,0.0205489264345,0.0215678983526,-0.00101897191803,0.0352341620674,25.1707472775,"validation",87716.6666667,0.0727721831655,1.02388335782,1.07277218317,879944,1211007.5,0.749514763534,61050538,0.319126471141,101743.389096,82066.6109042,0.611552815132,-107954,-121165,-1404400,-74973,-7994,934736,187497,122703,498974,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.00117706691323,-0.0101241531864,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",94500,95000,93000,94000,653299,-0.00106269925611,-0.0269151138716,0.112426035503,54.3768749519,94064.8066638,92280.4960334,1784.31063038,1980.49351406,-196.182883677,92380,90030,3221.56788979,0.0245006740186,0.200540344029,-0.476900215183,,,,,"2025-12-23T06:50:17.000+09:00",24661,-55379,0,-0.0148936170213,-0.0212765957447,0.137234042553,0,0.00425079702444,0.0212539851222,0.0175362632604,0.044096412307,0.0189820279828,0.0210690799368,-0.00208705195402,0.0342719988276,24.8408402514,"validation",87955,0.0687283269854,1.01753626326,1.06872832699,847659.6,1192982.1,0.547618442892,60397239,0.339057853425,101642.958491,83117.0415093,0.587445064211,174370,85213,-1208056,-383464,-339613,691993,204624,242578,538991,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.022298599817,-0.0162166975298,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",94200,94700,92500,92600,623534,-0.0148936170213,-0.0075026795284,0.0906949352179,50.9897573119,93839.4517925,92304.1629939,1535.28879854,1891.45257095,-356.163772416,92765,90230,3148.59875481,0.0249068693081,0.185501352966,-0.498055460279,,,,,"2025-12-24T06:50:17.000+09:00",6228,-61233,0,0.00323974082073,-0.00755939524838,0.14686825054,0,0.00212765957447,0.0234042553191,-0.00177868808279,0.0262662085781,0.0165797926408,0.020426053682,-0.00384626104121,0.0340021463802,24.7792029941,"validation",88175,0.0501842925999,0.998221311917,1.0501842926,817033,1188240.75,0.524753927182,59773705,0.283945151687,101369.016504,84160.9834961,0.490411454934,-17093,67704,-1201135,-207226,-307735,694110,213527,234387,536315,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.0176676535976,-0.00458300721005,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",93400,94100,92500,92900,431098,0.00323974082073,-0.0353063343718,0.0739884393064,51.6842736251,93694.9207475,92348.2990684,1346.62167902,1782.48639257,-435.864713547,93085,90402,3037.98455804,0.0246935975926,0.174250666639,-0.655815018397,,,,,"2025-12-26T06:50:17.000+09:00",7931,11799,0,-0.0150699677072,0.00645855758881,0.103336921421,1,0.00863930885529,0.0172786177106,-0.00198743084278,0.0276321320325,0.0144953894405,0.0191871516961,-0.00469176225562,0.0327016637033,24.4133696463,"validation",88426.6666667,0.0505880579011,0.998012569157,1.0505880579,725130,1178391.2,0.365836065307,60204803,0.277960027196,101195.061652,84974.938348,0.488594414695,247238,154421,-1347391,-305591,-387818,797622,63582,243298,588425,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.00535276579815,0.00798113888068,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",93100,94600,91500,91500,550890,-0.0150699677072,-0.0224358974359,0.0701754385965,48.2481577733,93357.2406325,92285.4621004,1071.77853206,1640.34482047,-568.566288407,93385,90550,3042.41423246,0.0248148188534,0.157975101698,-0.539095464767,,,,,"2025-12-29T06:50:16.000+09:00",7061,-87585,0,0.00327868852459,0.0262295081967,0.108196721311,1,0.0021528525296,0.0333692142088,-0.0201852545912,0.0104914411927,0.0117134265799,0.0179272657974,-0.00621383921757,0.0332504287701,24.6433846825,"validation",88653.3333333,0.0321100917431,0.979814745409,1.03211009174,633297.8,1167770,0.471745292309,59653913,0.289583436807,100761.252436,86008.747564,0.3722250888,125457,199893,-1089386,-70138,-345839,581661,-34270,157275,550553,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.0201957763729,-0.0199541460289,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",92400,92400,90300,91800,534411,0.00327868852459,-0.0244420828905,0.071178529755,49.030146813,93117.6651506,92249.5019448,868.163205726,1485.90849752,-617.745291792,93690,90726,2975.09893014,0.0248130899965,0.139537522042,-0.557489021708,,,,,"2025-12-30T06:50:17.000+09:00",-5791,-22489,0,0.00217864923747,0.00217864923747,0.0915032679739,1,0.00983606557377,0.0229508196721,-0.0201729106628,0.0118378414126,0.00945711553078,0.0161863670754,-0.00672925154457,0.0324084850778,24.6162880615,"validation",88913.3333333,0.0324660718302,0.979827089337,1.03246607183,558646.4,1171214.1,0.45628805186,60188324,0.291672504626,100226.63522,87153.3647799,0.355430207104,190891,366549,-1130552,-120761,-353523,569568,-44476,2414,606847,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0187278591982,-0.0107698288784,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",91800,92300,90900,92000,550754,0.00217864923747,-0.0212765957447,0.0747663551402,49.5771572378,92945.7166659,92231.0203193,714.696346568,1331.66606733,-616.96972076,94010,90738,2862.5918637,0.0247906753876,0.116134474807,-0.541186632216,,,,,"2026-01-02T06:50:17.000+09:00",-5305,11849,0,-0.00108695652174,0,0.0945652173913,0,0,0.0152505446623,-0.0213807041804,0.0139081751857,0.00776843854965,0.0144746311666,-0.00670619261695,0.0311151289533,24.6485873835,"validation",89166.6666667,0.0317757009346,0.97861929582,1.03177570093,538137.4,1169440.8,0.470955006872,60739078,0.340726653286,99468.9009883,88551.0990117,0.315897008912,232635,212686,-1192284,-152396,-156750,616002,-67937,-29263,622680,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.00369266633473,0.00981330112094,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",92200,92200,90800,91900,614403,-0.00108695652174,-0.00755939524838,0.0538990825688,49.2923073479,92784.8371788,92206.5002956,578.336883165,1181.0002305,-602.663347331,94245,90784,2758.1210163,0.024574969591,0.0976960752923,-0.487735998479,,,,,"2026-01-05T06:50:17.000+09:00",-1511,-63333,0,0.0174102285092,-0.0304678998912,0.0729053318825,0,0.00217391304348,0.0152173913043,-0.0248819566025,0.0122929150511,0.00629311080701,0.0128509274265,-0.00655781661948,0.0300121982187,24.756862652,"validation",89436.6666667,0.0275427676941,0.975118043398,1.02754276769,536311.2,1171482.45,0.524466243604,60124675,0.289429005104,98848.683308,89641.316692,0.245312628701,103919,320905,-1200884,-102094,-240707,649765,5026,-51226,597103,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0237391039197,-0.0228056508068,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",92100,94700,91900,93500,1101337,0.0174102285092,0.00645855758881,0.0412026726058,53.860189662,92894.8622282,92302.3150885,592.547139664,1063.30961233,-470.762472665,94430,90858,2761.11237228,0.024039062585,0.0878802286382,-0.0708831667144,,,,,"2026-01-06T06:50:16.000+09:00",-2736,-37552,0,0.00427807486631,-0.0620320855615,0.0385026737968,0,0.00217627856366,0.0304678998912,-0.00984856507466,0.0290783420282,0.00633740256325,0.011372295319,-0.00503489275577,0.0295306136072,25.3577521695,"validation",89740,0.0418988188099,0.990151434925,1.04189881881,670359,1182176.75,0.931617882013,61226012,0.295857028147,98579.2649952,90280.7350048,0.387931958903,48366,167677,-1241795,-99295,-147227,630675,59001,-2167,671483,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0169059424845,0.00479349997514,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",93800,96400,93000,93900,1285218,0.00427807486631,0.0262295081967,-0.028955532575,54.9527220053,93049.4988085,92420.662119,628.836689461,976.415027755,-347.578338294,94290,90936,2806.74720283,0.0169453687652,0.0852772932495,0.213197721371,,,,,"2026-01-07T06:50:17.000+09:00",-1585,35834,0,-0.0202342917998,-0.0330138445154,0.0745473908413,0,0.00320855614973,0.0363636363636,-0.00413617562838,0.0325943520718,0.00669687635209,0.0103984560996,-0.00370157974754,0.0298908115317,25.5164245769,"validation",90025,0.0430435990003,0.995863824372,1.043043599,817224.6,1070400.55,1.20068884494,62511230,0.222327146599,98310.3979902,90269.6020098,0.451497339201,-1332,85897,-1046827,-48826,-135438,437025,55223,60230,658656,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0109680709726,0.00587598609346,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",94000,94600,90800,92000,1484283,-0.0202342917998,0.00217864923747,-0.0744466800805,49.0156592576,92888.0374533,92389.5019621,498.535491274,880.839120459,-382.303629185,93920,91016,2877.6938312,0.0160144328151,0.0720328295121,1.93392870972,,,,,"2026-01-08T06:50:17.000+09:00",-10756,-96434,0,0,0,0.116304347826,0,0.0010649627263,0.0404685835996,-0.0204429301533,0.0108112859277,0.00541886403559,0.00957433826586,-0.00415547423027,0.0312792807739,25.6399862414,"validation",90245,0.019447060779,0.979557069847,1.01944706078,1007199,880140.85,1.686415305,61026947,-0.114423617538,97302.6616739,90537.3383261,0.216199817614,-20337,109677,-843077,-63695,-183641,249366,87007,80257,632067,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0258867308781,-0.0112591147545,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",92300,92900,91100,92000,1035737,0,0,-0.0505675954592,49.0156592576,92751.4163067,92360.6499649,390.766341797,782.824564727,-392.05822293,93675,91070,2800.7157004,0.0152524979447,0.0680656411349,0.659866824039,,,,,"2026-01-09T06:50:17.000+09:00",-10543,131038,0,-0.0315217391304,0.0260869565217,0.0923913043478,1,0.00326086956522,0.0195652173913,-0.0178809714438,0.0102119248929,0.00424746023692,0.00850896266007,-0.00426150242315,0.0304425619608,25.2801676646,"validation",90426.6666667,0.0173989973459,0.982119028556,1.01739899735,1104195.6,854335.45,1.21233058982,61026947,-0.0270580484516,96863.0244667,90486.9755333,0.237298126548,36078,-28880,240753,-78881,-73712,-554511,40360,106130,345841,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.000287845029509,0.00351491993793,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",92000,92400,87900,89100,2153363,-0.0315217391304,-0.0304678998912,-0.0670157068063,41.1464884762,92189.6599518,92119.1203378,70.5396139521,640.367574572,-569.82796062,93355,91068,2922.09315037,0.0163379586592,0.078053374389,3.17376354454,,,,,"2026-01-12T06:50:17.000+09:00",6477,-362176,0,-0.0157126823793,0.107744107744,0.118967452301,1,0,0.0489130434783,-0.0455787049435,-0.0216102253261,0.000791690392279,0.00718706593234,-0.00639537554006,0.0327956582533,25.9800559775,"validation",90535,-0.0158502236704,0.954421295057,0.98414977633,1411987.6,907103.75,2.37388832314,58873584,-0.0836563072306,96998.336383,89711.663617,-0.0839427865904,242649,224627,996792,-130941,-164285,-930573,-124891,-69687,-78303,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0389793930558,-0.0356104623048,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",89100,89900,86600,87700,1678068,-0.0157126823793,-0.0620320855615,-0.0748945147679,37.976728392,91498.9430361,91791.7780906,-292.835054461,453.727048765,-746.562103226,93000,91020,2949.08649677,0.0165415030622,0.0931160445732,1.71086102657,,,,,"2026-01-13T06:50:17.000+09:00",-1427,-39618,0,0.0353477765108,0.221208665906,0.161915621437,1,0,0.037037037037,-0.0569892473118,-0.0364754998901,-0.00333905421278,0.00517362655376,-0.00851268076655,0.0336269839997,25.714830868,"validation",90591.6666667,-0.0319197865882,0.943010752688,0.968080213412,1527333.8,947889.55,1.77032018129,57195516,-0.123084751805,97329.8960727,88670.1039273,-0.112023927488,205014,266325,678168,47510,-36836,-519627,-266837,-245581,-164290,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0241006710064,-0.0177065215219,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",88000,90800,88000,90800,1574817,0.0353477765108,-0.0330138445154,-0.042194092827,47.6022560159,91391.4133383,91718.3130468,-326.89970858,297.601697296,-624.501405876,92800,91094,2959.86603272,0.018606906154,0.093714073576,1.35959403952,,,,,"2026-01-14T06:50:17.000+09:00",2447,-63671,0,0.0132158590308,0.121145374449,0.151982378855,1,0.00342075256556,0.0319270239453,-0.0215517241379,-0.0032274353964,-0.00360021705485,0.00327755173233,-0.00687776878718,0.0325976435321,25.6860641976,"validation",90703.3333333,0.00106574547058,0.978448275862,1.00106574547,1585253.6,968312.75,1.62635161006,58770333,-0.0391711252382,97148.3330139,88451.6669861,0.27002681331,678834,651286,1031751,-303564,-328450,-814070,-407319,-356412,-237659,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,0.0206768401007,0.0362216354932,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",90800,97200,90500,92000,3211335,0.0132158590308,0,-0.045643153527,50.7861696412,91485.0420555,91739.1787471,-254.136691624,187.254019512,-441.390711136,92580,91176,3227.01845895,0.018437696001,0.0870852989358,3.22497109902,,,,,"2026-01-15T06:50:17.000+09:00",239,-299607,0,0.0260869565217,0.186956521739,0.39347826087,1,0,0.0737885462555,-0.00626485201987,0.00903746599982,-0.00276235534374,0.0020353697773,-0.00479772512105,0.0350762875973,26.4117411525,"validation",90853.3333333,0.0126210742589,0.99373514798,1.01262107426,1930664,1094113.35,2.93510265641,61981668,0.0803122455274,96611.1784877,88548.8215123,0.428060739339,538180,783144,1138205,-207067,-307657,-852815,-343567,-500261,-294887,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,0.00672484331261,0.0203814473467,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",92500,94500,91400,94400,1733427,0.0260869565217,0.0260869565217,-0.0227743271222,56.4817129717,91933.4971238,91936.2766177,-2.77949381982,149.247316846,-152.026810665,92470,91286,3217.94571188,0.0194296775902,0.0798574242776,0.889085553143,,,,,"2026-01-16T06:50:16.000+09:00",8843,178512,0,0.0455508474576,0.132415254237,0.283898305085,1,0.0054347826087,0.0336956521739,0.0208716340435,0.0341125692877,-2.94437904642e-05,0.00158100971235,-0.00161045350281,0.0340884079649,25.820907284,"validation",90903.3333333,0.0384657694987,1.02087163404,1.0384657695,2070202,1140048.65,1.52048511263,63715095,0.117368675451,96162.2080115,88777.7919885,0.761361222607,514116,744363,1013382,-371475,-329430,-899505,-164189,-450130,-130685,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,0.0103240042235,0.0165558690438,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",94400,103700,94000,98700,7018229,0.0455508474576,0.107744107744,0.0578778135048,64.4255164786,92974.4975663,92437.2931645,537.204401826,226.838733842,310.365667984,92740,91500,3680.94958961,0.0203640027881,0.0987453269118,3.8695667196,,,,,"2026-01-19T06:50:16.000+09:00",1586,529272,0,0.0851063829787,0.0759878419453,0.19452887538,1,0,0.102754237288,0.0642656890231,0.0786885245902,0.00544280042376,0.00229826478056,0.0031445356432,0.0372943220831,27.2638616904,"validation",91055,0.0839602438087,1.06426568902,1.08396024381,3043175.2,1452126.75,4.83306915185,70733324,0.360540703489,97318.8208089,88161.1791911,1.15082258607,298670,707307,1320543,-323639,-521148,-1233875,16520,-215001,-101527,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,0.0365483357589,0.0419447244079,,,1,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",98700,107900,95300,107100,6139894,0.0851063829787,0.221208665906,0.11214953271,74.2962381072,95147.6517869,93523.4195968,1624.23219013,506.317425099,1117.91476503,93280,91900,4318.02461892,0.0264978144125,0.163999734992,2.52024665736,,,,,"2026-01-20T06:50:16.000+09:00",-662,670707,0,-0.0494864612512,-0.0429505135387,0.121381886088,0,0,0.127659574468,0.148156089194,0.165397170838,0.0151655666679,0.00472752030905,0.0104380463588,0.040317690186,27.2118362926,"validation",91343.3333333,0.172499361384,1.14815608919,1.17249936138,3935540.4,1714590.8,3.58096754048,76873218,0.458427077761,100928.94764,85631.05236,1.40339224756,-171394,406736,995159,-96999,-452166,-1024047,240913,7489,3039,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,0.0719017902925,0.0706813418616,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",107100,111300,96600,101800,4002391,-0.0494864612512,0.121145374449,0.0876068376068,62.5107796103,96171.0899735,94136.4996266,2034.59034689,811.972009458,1222.61833743,93690,92082,5059.594289,0.0282185768067,0.181551897651,1.17744415583,,,,,"2026-01-21T06:50:16.000+09:00",-10,-138776,0,0.0726915520629,-0.00392927308448,0.211198428291,0,0,0.137254901961,0.0865620663892,0.105536369757,0.01998615272,0.00797614940529,0.0120100033147,0.0497013191453,26.7331678736,"validation",91540,0.11208214988,1.08656206639,1.11208214988,4421055.2,1864207.8,2.14696612684,72870827,0.341377098626,102194.798645,85185.2013545,0.976789653587,-962743,-897214,39862,657605,631739,-177988,309419,266608,127701,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.045630944253,-0.0577581783812,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",101900,110500,100000,109200,3867130,0.0726915520629,0.186956521739,0.160467587673,69.7305679305,98175.5376699,95252.3144691,2923.2232008,1234.22224773,1689.00095307,94445,92504,5448.19469692,0.031886592935,0.230160579781,1.00148704881,,,,,"2026-01-22T06:50:16.000+09:00",-951,-263903,0,-0.0210622710623,-0.0824175824176,0.236263736264,0,0.00098231827112,0.103143418468,0.156228492774,0.180489492346,0.0267694432308,0.011302401536,0.0154670416948,0.049891892829,26.7689595301,"validation",91893.3333333,0.188334300638,1.15622849277,1.18833430064,4552214.2,2012180.9,1.92186000772,76737957,0.389811348473,105313.757979,83576.2420213,1.17878041028,-2134182,-1965055,-705685,1718396,1404315,559494,442632,571198,153608,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,0.0677424654334,0.098378535481,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",109700,114000,105400,106900,3067403,-0.0210622710623,0.132415254237,0.137234042553,65.5078488252,99517.7626438,96115.1059899,3402.65665385,1667.90912895,1734.7475249,95090,92842,5673.32364714,0.0324624497151,0.255399411958,0.508355116672,,,,,"2026-01-23T06:50:16.000+09:00",-4840,-264495,0,-0.00654817586529,-0.0579981290926,0.254443405051,0,0.00457875457875,0.0787545787546,0.124198128089,0.151418539023,0.0318302773981,0.0156025175767,0.0162277598214,0.0530713156889,26.5159909302,"validation",92186.6666667,0.159603702632,1.12419812809,1.15960370263,4819009.4,2132886.1,1.43814665021,73670554,0.311158551786,107232.965042,82947.0349585,0.986289796586,-1597737,-1705117,-776948,1310406,1229715,669823,325987,497665,124402,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.0297385658363,-0.0410982222444,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",107400,108600,104700,106200,1792296,-0.00654817586529,0.0759878419453,0.14686825054,64.2329326563,100545.79916,96862.1351758,3683.66398427,2071.06010002,1612.60388425,95770,93146,5546.65767235,0.0322316019611,0.271522635589,-0.220734650679,,,,,"2026-01-26T06:50:16.000+09:00",942,196634,0,-0.0348399246704,-0.0715630885122,0.255178907721,0,0.00467726847521,0.0364826941066,0.108906755769,0.14014557791,0.0346861015468,0.0195015075331,0.0151845940137,0.0522284149939,25.9720874252,"validation",92470,0.148480588299,1.10890675577,1.1484805883,3773822.8,2191324.2,0.817905447309,71878258,0.276192655564,108771.861405,82768.1385948,0.901096415158,-553979,-1749863,-497024,354325,1309703,383563,205002,455090,119176,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.0141281400452,-0.0308486859905,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",107300,109000,101700,102500,2064116,-0.0348399246704,-0.0429505135387,0.103336921421,57.8266686537,100846.445443,97279.7547925,3566.69065072,2370.18621016,1196.50444057,96250,93340,5671.89641004,0.0335191269599,0.275305463677,-0.118488333548,,,,,"2026-01-27T06:50:16.000+09:00",-7965,330267,0,-0.0107317073171,-0.0526829268293,0.441951219512,0,0.0103578154426,0.0687382297552,0.0649350649351,0.0981358474395,0.0347969819583,0.023123767904,0.0116732140543,0.0553355747321,26.0778306831,"validation",92676.6666667,0.105995755854,1.06493506494,1.10599575585,2958667.2,2272975.1,0.908112015833,69814142,0.211382408017,109499.075439,83000.9245606,0.735865514864,707248,-1086413,-245675,-658868,842446,206217,-78227,252058,11799,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,-0.0267278140187,-0.105750350958,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",102600,102600,99500,101400,1660257,-0.0107317073171,-0.00392927308448,0.108196721311,56.0372995912,100931.607683,97584.9581412,3346.64954153,2565.47887643,781.170665096,96745,93512,5488.18952361,0.0333992681594,0.273750063119,-0.387426511765,,,,,"2026-01-28T06:50:16.000+09:00",128,18739,0,-0.0118343195266,-0.00493096646943,0.436883629191,0,0.000975609756098,0.030243902439,0.0481161817148,0.0843528103345,0.0330044333484,0.0253005806354,0.00770385271298,0.0541241570375,25.8493113378,"validation",92915,0.0913200236776,1.04811618171,1.09132002368,2490240.4,2328443.45,0.713032992062,68153885,0.18252476778,109986.974928,83503.0250718,0.675766833317,355336,-387038,-547069,-346358,225752,393603,-39994,148252,118678,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0380592233336,-0.027811591948,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",101300,102700,99800,100200,1849952,-0.0118343195266,-0.0824175824176,0.0915032679739,54.0716128042,100819.052655,97778.6649455,3040.38770906,2660.46064296,379.927066105,97165,93704,5303.31884335,0.0336156749498,0.270061345811,-0.324066276682,,,,,"2026-01-29T06:50:16.000+09:00",-2591,-74266,0,0.00499001996008,0.0249500998004,0.194610778443,1,-0.000986193293886,0.0285996055227,0.031235527196,0.0693246819773,0.0303431907092,0.0265515034227,0.00379168728648,0.052927333766,25.9455937184,"validation",93120,0.0760309278351,1.0312355272,1.07603092784,2086804.8,2394220.5,0.772674028979,66303933,0.127716077112,110285.255333,84044.7446671,0.61566085884,317153,701472,-370762,-12556,-421249,491768,-323056,-310598,-159404,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0287394396383,-0.0588789070436,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",100200,101500,97500,100700,2212571,0.00499001996008,-0.0579981290926,0.0945652173913,54.783332707,100800.736862,97995.0601347,2805.67672683,2689.50385973,116.172867098,97600,93894,5210.22464025,0.0336097099869,0.266036961988,-0.162765757341,,,,,"2026-01-30T06:50:16.000+09:00",3173,-49587,0,-0.0208540218471,-0.00198609731877,0.143992055611,0,0,0.0399201596806,0.031762295082,0.0724859948453,0.0278617351224,0.0267080820231,0.00115365309928,0.0517400659409,26.1295668245,"validation",93316.6666667,0.0791212716557,1.03176229508,1.07912127166,1915838.4,2477311.35,0.893134001909,68516504,0.156973123302,110582.603745,84617.396255,0.619390534475,132290,643614,-346020,171864,-296096,530477,-303909,-377838,-224173,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.00476473799854,-0.022261373928,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",100500,102200,98500,98600,1722476,-0.0208540218471,-0.0715630885122,0.0729053318825,51.1950252246,100462.16196,98039.8704951,2422.29146466,2636.06138072,-213.769916057,97935,94104,5102.35145166,0.0340641272391,0.259766296659,-0.512703014992,,,,,"2026-02-02T06:50:16.000+09:00",-1125,210849,0,-0.0152129817444,0.0111561866126,0.187626774848,1,-0.00198609731877,0.0367428003972,0.00679021800174,0.0477769276545,0.0245668505544,0.0267349024413,-0.00216805188699,0.0517479863252,25.8580998891,"validation",93493.3333333,0.0546206503137,1.006790218,1.05462065031,1901874.4,2532715,0.680090732672,66794028,0.131664103541,110655.106132,85214.8938684,0.526139719005,655027,821968,4039,-87965,-216538,407732,-550619,-607369,-436967,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.0214496646529,-0.00799772552533,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",99100,100200,95400,97100,1570267,-0.0152129817444,-0.0526829268293,0.0385026737968,48.7393141797,99944.9062737,97970.2504585,1974.65581521,2503.78026762,-529.124452402,98115,94294,5080.7549194,0.034168280753,0.256126289343,-0.631055950464,,,,,"2026-02-03T06:50:16.000+09:00",-28005,97240,0,0.0391349124614,0.0494335736354,0.199794026777,1,0.00507099391481,0.0486815415822,-0.0103450033124,0.0297579909644,0.0203363111763,0.0257855846304,-0.00544927345419,0.0523249734233,25.7502528808,"validation",93660,0.0367285927824,0.989654996688,1.03672859278,1803104.6,2556161.5,0.6143066469,65223761,0.0781982867671,110679.915439,85550.0845606,0.459609756035,637162,631386,218034,-233968,3651,357095,-380644,-613015,-599049,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0373657073199,0.029226049436,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",97900,100900,97500,100900,1517955,0.0391349124614,-0.00493096646943,0.0745473908413,54.6712961693,100091.84377,98187.268943,1904.57482701,2383.9391795,-479.364352481,98465,94552,4989.27242516,0.0350929632068,0.253193642243,-0.675737494735,,,,,"2026-02-04T06:50:16.000+09:00",868,163514,0,0.017839444995,0.0366699702676,0.109018830525,1,0.00823892893924,0.0350154479918,0.02472959935,0.0671376597005,0.0188758654808,0.0236267510356,-0.00475088555482,0.0494476949966,25.7547597986,"validation",93796.6666667,0.0757311915846,1.02472959935,1.07573119158,1774644.2,2567798.35,0.591150391541,66741716,0.0823757441857,110930.355992,85999.6440083,0.597670696353,541936,830214,197248,-159054,-108792,420249,-353072,-690916,-632468,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0292353021186,-0.00271839610776,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",99100,103800,98800,102700,1892650,0.017839444995,0.0249500998004,0.116304347826,57.1979930075,100493.098575,98521.5453176,1971.55325703,2301.461995,-329.908737969,99000,94884,4990.0386805,0.0347465928527,0.246984052794,-0.451112755724,,,,,"2026-02-05T06:50:16.000+09:00",322,320843,0,-0.0214216163583,0.24829600779,0.13729308666,1,-0.017839444995,0.0495540138751,0.0373737373737,0.0823742675267,0.0191972079555,0.0224095617819,-0.00321235382638,0.0485884973759,25.9930559173,"validation",94040,0.0920884729902,1.03737373737,1.09208847299,1783183.8,2588216.7,0.731256389776,68634366,0.146962559201,111225.710613,86774.2893867,0.651320447417,268295,773110,292671,24008,-179974,495435,-277308,-561621,-801282,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,0.00213998507765,0.0133826886398,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",102400,102600,99500,100500,1166197,-0.0214216163583,-0.00198609731877,0.0923913043478,53.2882672616,100494.160332,98668.0975163,1826.06281609,2206.38215922,-380.319343134,99425,95204,4862.17877475,0.0352449577858,0.237497352667,-0.930299789477,,,,,"2026-02-06T06:50:16.000+09:00",-8558,92346,0,-0.00796019900498,0.205970149254,0.170149253731,1,-0.00292112950341,0.0301850048685,0.0108121699774,0.0556279147935,0.0181697792645,0.0219540513355,-0.00378427207098,0.048379888306,25.4871715918,"validation",94215,0.0667091227512,1.01081216998,1.06670912275,1573909,2594739.7,0.449446624646,67468169,0.124120774041,111231.587144,87618.4128555,0.545525433677,-130034,369062,51922,203238,35025,639214,-69057,-378163,-708466,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0172166514081,0.0142656373239,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",100500,100500,96000,99700,1138244,-0.00796019900498,0.0111561866126,0.118967452301,51.899029031,100371.98182,98744.5347373,1627.4470824,2090.59514386,-463.148061459,99955,95500,4836.30886227,0.03438660678,0.216398928287,-0.897776387625,,,,,"2026-02-09T06:50:16.000+09:00",-3638,39485,0,0.0220661985958,0.182547642929,0.154463390171,1,0,0.044776119403,-0.00255114801661,0.0439790575916,0.0163234411474,0.0209688580126,-0.00464541686518,0.0485086144661,25.4549182379,"validation",94360,0.0565917761763,0.997448851983,1.05659177618,1457062.6,2543983.75,0.447425813942,66329925,0.146548518637,110770.077438,89139.9225615,0.488210902721,-469881,-294694,-515282,562712,541885,1113902,-87231,-227528,-594808,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.00645424681449,0.0169764219205,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",100000,103200,100000,101900,1434118,0.0220661985958,0.0494335736354,0.161915621437,55.3466281668,100607.06154,98978.2729049,1628.78863484,1998.23384205,-369.445207216,100665,95808,4740.85822925,0.0341671273798,0.18389232342,-0.697627119303,,,,,"2026-02-10T06:50:16.000+09:00",9491,157753,0,0.0264965652601,0.178606476938,0.110893032385,1,0.00300902708124,0.0320962888666,0.01226841504,0.063585504342,0.0159841867992,0.0196097531114,-0.00362556631223,0.0465246146148,25.7078078033,"validation",94511.6666667,0.078173770434,1.01226841504,1.07817377043,1429832.8,2531786.25,0.566445133352,67764043,0.208716810118,109920.760369,91409.2396315,0.566715210357,-491175,-355227,-403518,621662,675656,1069587,-127475,-308452,-661920,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0189819942226,-0.0212177563623,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",103300,104700,102500,104600,1604648,0.0264965652601,0.0366699702676,0.151982378855,59.2106166757,101221.359764,99394.6971342,1826.66263022,1963.91959969,-137.256969463,101355,96190,4602.22549859,0.0338673856678,0.161997383514,-0.590529633165,,,,,"2026-02-11T06:50:16.000+09:00",2280,302860,0,0.225621414914,0.178776290631,0.101338432122,1,0.0137389597645,0.0215897939156,0.0320161807508,0.0874311258967,0.0174633138645,0.0187755219855,-0.00131220812106,0.0439983317265,25.8463138065,"validation",94708.3333333,0.104443466784,1.03201618075,1.10444346678,1447171.4,2533277.8,0.63342756961,69368691,0.209182703926,109564.622403,93145.377597,0.697633937391,-217572,-390446,-844484,523398,717477,1466176,-295612,-320703,-596759,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0258076312392,0.0374495163487,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",105000,129700,104700,128200,22727715,0.225621414914,0.24829600779,0.39347826087,77.520861539,105371.919801,101528.423272,3843.49652826,2339.8349854,1503.66154286,103165,97040,6066.35224869,0.0583780465024,0.260760750876,4.107852891,,,,,"2026-02-12T06:50:16.000+09:00",1494,59123,0,-0.0546021840874,0.0530421216849,-0.102964118565,1,0.0038240917782,0.239005736138,0.242669510008,0.321104699093,0.0299804721393,0.0182514429438,0.0117290291955,0.0473194403174,28.7004424863,"validation",95335,0.344731735459,1.24266951001,1.34473173546,5614184.4,3509096.8,6.47679910112,92096406,0.429095287426,116615.691432,89714.308568,1.43062130399,-239322,-802311,-1292784,419022,936899,1739991,-180877,-131097,-432118,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,0.215662326397,0.225917325961,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",128100,130500,119000,121200,9608369,-0.0546021840874,0.205970149254,0.283898305085,67.7991646513,107807.009062,102985.577104,4821.43195802,2836.15437992,1985.2775781,104505,97752,6454.46994521,0.0604506065998,0.28606167949,1.17857103664,,,,,"2026-02-13T06:50:16.000+09:00",26292,-637284,0,-0.0272277227723,0.106435643564,-0.00660066006601,1,-0.000780031201248,0.0897035881435,0.15975312186,0.239872329978,0.0397807917329,0.0234006136958,0.0163801780371,0.0532547025183,27.7833424001,"validation",95835,0.264673657849,1.15975312186,1.26467365785,7302618.8,3902843.9,2.46188913679,82488037,0.240503367301,119452.437908,89557.5620925,1.05845691092,-659864,-885057,-1577498,649489,1121907,2090551,14236,-225159,-483495,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0859366342404,-0.0645764411756,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",119000,120000,116100,117900,4155052,-0.0272277227723,0.182547642929,0.19452887538,63.7408833546,109359.776899,104090.34917,5269.42772826,3322.80904959,1946.61867867,105465,98366,6357.72209198,0.0606468992663,0.299172098272,0.0825596843986,,,,,"2026-02-19T06:50:16.000+09:00",1185,-25495,0,0.0186598812553,0.130619168787,-0.0229007633588,1,-0.0181518151815,0.0321782178218,0.11790641445,0.198584876888,0.0446940434967,0.0281832828634,0.0165107606333,0.0539246996776,26.9174275878,"validation",96331.6666667,0.223896607208,1.11790641445,1.22389660721,7905980.4,3759685.05,1.10515959309,78332985,0.10106778758,121241.092672,89688.9073279,0.894108993222,-1345602,-1266167,-2488756,749315,904080,2539130,494264,260792,-119015,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,-0.0244643663989,-0.00954550534583,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",119000,122600,118000,120100,4004309,0.0186598812553,0.178606476938,0.121381886088,65.2348976076,111012.118914,105276.249232,5735.8696824,3805.42117615,1930.44850624,106115,98972,6239.31337113,0.0582473292327,0.320682548302,0.0738504096117,,,,,"2026-02-20T06:50:16.000+09:00",2530,123512,0,0.0266444629475,0.23064113239,-0.0233139050791,1,0.00932994062765,0.039016115352,0.131790981482,0.213474518046,0.0477591147577,0.0316854386024,0.0160736761552,0.0519509856047,26.8989615973,"validation",96873.3333333,0.239763264744,1.13179098148,1.23976326474,8420018.6,3652905.8,1.09619826495,82337294,0.0747908144798,123129.614307,89100.3856935,0.91097023265,-195008,-506144,-1316398,-242737,72500,1594253,430614,426992,-242417,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0122534455772,-0.0307307595663,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",121000,126100,119200,123300,3522705,0.0266444629475,0.178776290631,0.211198428291,67.3426994747,112902.562158,106611.341881,6291.22027686,4302.58099629,1988.63928057,107190,99504,6286.50527319,0.0568844799816,0.344154011828,-0.0223251892089,,,,,"2026-02-23T06:50:16.000+09:00",5201,380622,0,0.0948905109489,0.181670721817,-0.127331711273,1,0.007493755204,0.0574521232306,0.150293870697,0.239146164978,0.0510236843217,0.0348952230032,0.0161284613185,0.050985444227,26.7971154075,"validation",97461.6666667,0.265112779383,1.1502938707,1.26511277938,8803630,3628921.5,0.97073056003,85859999,0.178967387418,125634.934264,88745.0657361,0.936705270116,19075,-648410,-595680,-496993,101516,935953,477266,547719,-315648,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,0.00352059135478,0.0324254073695,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",125300,139500,124300,135000,11030392,0.0948905109489,0.0530421216849,0.236263736264,73.6364640945,116302.16798,108714.205446,7587.96253433,4959.6573039,2628.30523043,108480,100216,6994.61203939,0.0582751690182,0.407039564527,1.40184664579,,,,,"2026-02-24T06:50:15.000+09:00",980,131940,0,-0.00666666666667,-0.113333333333,-0.155555555556,0,0.0162206001622,0.123276561233,0.244469026549,0.347090284984,0.0562071298839,0.0367382022511,0.0194689276328,0.0518119410325,28.0291949875,"validation",98276.6666667,0.373672964081,1.24446902655,1.37367296408,6464165.4,3987084.6,2.76653071269,96890391,0.252721424572,130557.82598,86402.1740201,1.10060261423,285274,-741571,-69300,-430501,54557,390233,245968,687637,-315679,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.088424158877,0.0966322787132,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",132100,137200,128600,134100,4345095,-0.00666666666667,0.106435643564,0.254443405051,72.4793246895,119040.295983,110594.634672,8445.66131116,5656.85810535,2788.8032058,109840,100960,7109.28260801,0.0579478419501,0.45001024233,0.0585869682077,,,,,"2026-02-25T06:50:15.000+09:00",6216,-4030,0,-0.00596569724087,-0.140939597315,-0.137956748695,0,-0.0214814814815,0.0637037037037,0.220866715222,0.32824881141,0.0629803229766,0.0421838784888,0.0207964444877,0.0530147845489,27.0908992499,"validation",99103.3333333,0.353133093404,1.22086671522,1.3531330934,5411510.6,4050969.2,1.07260627901,92545296,0.232965755454,134554.562509,85125.4374912,0.990803751662,-1082172,-928452,-800833,772061,195072,1055908,315276,728032,-253128,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0278004501014,-0.0179601674783,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",134800,136100,131200,133300,2617387,-0.00596569724087,0.130619168787,0.255178907721,71.4051998572,121234.096601,112276.513585,8957.58301595,6317.00308747,2640.57992848,111195,101716,6951.47670743,0.0579381946136,0.479563265178,-0.294674768395,,,,,"2026-02-26T06:50:15.000+09:00",4706,-4491,0,0.108777194299,-0.121530382596,-0.161290322581,0,0.00521998508576,0.0365398956003,0.198794909843,0.310511620591,0.0671986722877,0.0473893704987,0.019809301789,0.0521491125839,26.578044556,"validation",99910,0.334200780703,1.19879490984,1.3342007807,5103977.6,4092223.75,0.63960016849,89927909,0.22053597387,137857.518636,84532.4813643,0.914533231125,-1642920,-945728,-1684621,989589,341790,1571217,666385,719840,145735,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0250991793269,-0.00618028951554,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",134000,149100,134000,147800,10142795,0.108777194299,0.23064113239,0.441951219512,77.8209364225,125321.158662,114907.882949,10413.2757133,7136.25761263,3277.01810063,113460,102776,7583.51408547,0.0604168807561,0.54137331855,1.0966656638,,,,,"2026-02-27T06:50:15.000+09:00",3260,263978,0,-0.0142083897158,-0.211772665765,-0.254397834912,0,0.00525131282821,0.11327831958,0.302661731007,0.438078928933,0.0704551807392,0.0482832044156,0.0221719763236,0.0513092969247,28.0358894467,"validation",100931.666667,0.464357073267,1.30266173101,1.46435707327,6331674.8,4496157.7,2.25588061558,100070704,0.336471316386,144172.108361,82747.8916386,1.0590628881,-1241494,-1788057,-2018042,684308,981602,1733409,561423,818446,323971,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,0.07205544199,0.0891247591988,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",146300,151900,142100,145700,4499192,-0.0142083897158,0.181670721817,0.436883629191,75.1897356292,128456.365022,117188.780509,11267.5845136,7962.52299282,3305.06152074,115675,103794,7741.83450794,0.0605103629097,0.574064616522,-0.0271964380187,,,,,"2026-03-03T06:50:15.000+09:00",4313,-299417,0,-0.178448867536,-0.231983527797,-0.254632807138,0,-0.010148849797,0.0663058186739,0.259563432029,0.403742027478,0.0773341421658,0.0546501234922,0.0226840186736,0.0531354461767,27.2087133752,"validation",101935,0.42934222789,1.25956343203,1.42934222789,6526972.2,4638104.45,0.97004973659,95571512,0.295569313882,148877.462258,82472.5377419,0.952150201491,-657066,-1604593,-1813235,234415,926480,1636681,436522,687288,223388,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.00419771948925,-0.0181052040911,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",145300,145300,117900,119700,5782656,-0.178448867536,-0.113333333333,0.194610778443,51.825937594,127109.231942,117374.796767,9734.43517461,8316.90542917,1417.52974544,116650,104260,9174.56061452,0.0742282651429,0.556614393405,0.186884716144,,,,,"2026-03-04T06:50:15.000+09:00",-2363,-127873,0,-0.0375939849624,-0.0242272347536,-0.12447786132,0,-0.00274536719286,0.188057652711,0.0261465923703,0.148091310186,0.0813236021271,0.069481248364,0.011842353763,0.0766462875064,27.2631175422,"validation",102501.666667,0.16778588966,1.02614659237,1.16778588966,5477425,4834739.65,1.19606357707,89788856,0.242876811371,149114.534495,84185.4655046,0.546974337495,-929032,-2160034,-2930806,317056,1089347,1900829,558437,1032309,1027228,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,-0.106025647648,-0.132271030886,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",120500,123200,106600,115200,4991601,-0.0375939849624,-0.140939597315,0.143992055611,48.9886447681,125277.042412,117213.70071,8063.34170193,8266.19268373,-202.850981792,117375,104632,9704.94914205,0.0749949148635,0.539205863201,0.00355608133693,,,,,"2026-03-05T06:50:15.000+09:00",-22084,482648,0,0.0164930555556,0.0208333333333,-0.0225694444444,1,0.00668337510443,0.138680033417,-0.0185303514377,0.101001605627,0.0699942856071,0.071755144824,-0.00176085921694,0.0842443501914,27.0776922852,"validation",102995,0.118500898102,0.981469648562,1.1185008981,5606726.2,4973691.15,1.0036009172,84797255,0.16366869704,149019.644097,85730.3559034,0.465633994913,-627592,-1333477,-2777924,-43116,166425,1518429,630959,1134129,1258839,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0829828195805,0.102390193644,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",118900,120700,113900,117100,3718568,0.0164930555556,-0.121530382596,0.187626774848,50.2276437895,124019.035887,117205.278435,6813.75745181,7975.70563734,-1161.94818553,118300,105108,9497.45277476,0.074680204755,0.514868818896,-0.271498535647,,,,,"2026-03-06T06:50:15.000+09:00",-18662,-451915,0,-0.00512382578992,-0.0170794192997,-0.0777113578138,0,0.0321180555556,0.0590277777778,-0.0101437024514,0.114092171861,0.0581875102631,0.0681102103958,-0.00992270013265,0.0811054891098,26.7996327555,"validation",103493.333333,0.131473846947,0.989856297549,1.13147384695,5826962.4,5073495.75,0.732940004927,88515823,0.214071284085,148754.490638,87845.5093623,0.480298472001,-139809,-101482,-2608071,-329469,-392578,1395177,424247,445150,1198254,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0797779072719,-0.124517123914,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",115400,119400,110600,116500,2128529,-0.00512382578992,-0.211772665765,0.199794026777,49.8161562869,122862.261135,117153.035588,5709.22554699,7522.40961927,-1813.18407228,119270,105512,9447.63471942,0.0745328943776,0.484400703205,-0.59787520443,,,,,"2026-03-09T06:50:15.000+09:00",28,88811,0,-0.0394849785408,-0.0283261802575,-0.0703862660944,0,-0.0145175064048,0.0751494449189,-0.0232246164165,0.104139813481,0.0490062278712,0.0645700396504,-0.0155638117792,0.0810955769907,26.2365882408,"validation",103938.333333,0.120856918365,0.976775383583,1.12085691837,4224109.2,5101408.85,0.417243366016,86387294,0.207428316591,148157.235936,90382.7640644,0.452054949006,546255,-372285,-3021713,-279532,125507,1855265,-255804,215082,1152068,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.00529753950256,-0.0393943894717,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",116000,116000,107000,111900,1815090,-0.0394849785408,-0.231983527797,0.109018830525,46.6600589288,121175.759422,116763.921841,4411.83758114,6900.29521165,-2488.4576305,119820,105878,9451.37509661,0.0750626359016,0.465167101393,-0.665276192715,,,,,"2026-03-10T06:50:15.000+09:00",2737,237378,0,0.0437890974084,0.029490616622,-0.00446827524576,1,-0.00429184549356,0.0772532188841,-0.0660991487231,0.0568767827122,0.0394266093042,0.0616648365652,-0.022238227261,0.084462690765,26.0370065055,"validation",104191.666667,0.0739822442614,0.933900851277,1.07398224426,3687288.8,5116265.6,0.354768524918,84572204,0.174252955124,147688.161044,91951.8389555,0.35790235697,656280,-20131,-2663580,-63820,-131810,1613663,-592568,105039,1019343,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0201404021753,0.0058872923245,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",115600,120000,113300,116800,1886020,0.0437890974084,-0.0242272347536,0.13729308666,50.2740431879,120502.565665,116766.594297,3735.97136766,6267.43044285,-2531.45907519,120525,106332,9354.84830399,0.0754458467025,0.444600719938,-0.650886796857,,,,,"2026-03-11T06:50:15.000+09:00",-644,-160869,0,0.00684931506849,-0.0154109589041,-0.0924657534247,0,0.0330652368186,0.0598748882931,-0.0309064509438,0.0984463755031,0.0319860562299,0.0536595072162,-0.0216734509862,0.080092879315,26.118197696,"validation",104481.666667,0.117899471997,0.969093549056,1.117899472,2907961.6,5115934.1,0.368656038787,86458224,0.174199448738,147317.750885,93732.2491147,0.430484928256,205790,1033340,-2670576,234061,-475573,1605230,-370368,-483655,1105194,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.00966233988917,0.0116738453853,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",21750,23300,21550,23000,2483609,0.00877192982456,0.251360174102,0.298701298701,81.8788298992,20039.8925473,18789.2188588,1250.67368859,976.152225646,274.521462943,19281.5,16763,1211.1614995,0.0394364763884,0.289776113903,0.309775943434,,,,,"2025-10-14T06:51:38.000+09:00",-4153,-354588,0,-0.054347826087,-0.05,-0.123913043478,0,-0.0460526315789,0.0767543859649,0.192853253118,0.372069438645,0.0543771168952,0.042441401115,0.0119357157801,0.0526591956305,24.7684727972,"validation",16589.5,0.386419120528,1.19285325312,1.38641912053,3427681.8,1896779.9,1.309381758,979627992,0.706724538783,22075.1590701,16487.8409299,1.16552501695,-952330,-1221834,-2858801,1094792,1532326,2618825,-163966,-329235,259262,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.0159867971596,0.00760844915579,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",24100,24150,21100,21750,2660572,-0.054347826087,0.20232172471,0.20232172471,69.0269537134,20302.9860016,19008.5359803,1294.45002127,1039.81178477,254.638236499,19464.5,16878.4,1342.50710668,0.0420804483981,0.301419076825,0.373642677603,,,,,"2025-10-15T06:51:53.000+09:00",-10481,-166845,0,0.0367816091954,-0.0298850574713,-0.0620689655172,0,0.0478260869565,0.132608695652,0.117418890801,0.288629253958,0.0595149435067,0.0478074383803,0.0117075051264,0.0617244646749,24.7814207318,"validation",16695,0.302785265049,1.1174188908,1.30278526505,3835055.4,1950653.85,1.36393855835,976967420,0.578430483707,22397.9858104,16531.0141896,0.889553614317,-363524,-258442,-2412788,580663,728948,2477286,-208760,-441012,-1070,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.0480039335481,-0.0397863552971,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",22050,22550,21550,22550,1279795,0.0367816091954,0.241056686846,0.243794815223,72.0506067021,20648.6804629,19270.8666485,1377.81381444,1107.4121907,270.401623734,19685.5,17018.4,1318.04231334,0.0424298192494,0.320602224833,-0.35441287603,,,,,"2025-10-16T06:51:53.000+09:00",5628,-126138,0,-0.0155210643016,-0.0687361419069,-0.0820399113082,0,0.0137931034483,0.0459770114943,0.145513194991,0.325036431157,0.0611003908842,0.0491091880578,0.0119912028263,0.0584497699931,24.0857008118,"validation",16802.5,0.342062193126,1.14551319499,1.34206219313,3937258.2,1952887.35,0.655334779039,978247215,0.578912629036,22841.1075485,16529.8924515,0.95387456393,-134408,32220,-1274649,92077,175598,1526029,-6998,-228660,-239303,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,0.00997782123366,0.0170165259368,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",22250,22850,22000,22200,1020725,-0.0155210643016,0.0647482014388,0.218441273326,68.88236144,20887.3450071,19487.8394893,1399.50551775,1165.83085611,233.674661639,19884.5,17153.2,1284.61071953,0.0428283433325,0.327999378831,-0.497161293581,,,,,"2025-10-17T06:51:53.000+09:00",27,38213,0,-0.0382882882883,-0.0653153153153,-0.0675675675676,0,-0.0133037694013,0.0376940133038,0.116447484221,0.294219154443,0.063040789088,0.0525149034286,0.0105258856594,0.0578653477268,23.843871285,"validation",16903.5,0.313337474488,1.11644748422,1.31333747449,2238832.4,1962360.05,0.520151742796,977226490,0.528930126762,23145.5518242,16623.4481758,0.855023490094,1234746,187327,-753858,-1148072,-33948,1103078,-61860,-183758,-348984,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0404275521833,-0.0163190104575,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",21650,22450,21350,21350,970083,-0.0382882882883,-0.0635964912281,0.162854030501,61.7776256897,20958.5226983,19625.7773049,1332.74539337,1199.21376356,133.531629803,20034,17278.2,1271.42423957,0.0441470414128,0.323637662754,-0.50199078411,,,,,"2025-10-20T06:51:53.000+09:00",2696,52436,0,0.0234192037471,-0.0140515222482,-0.03981264637,0,-0.0247747747748,0.0495495495495,0.0656883298393,0.235661122108,0.0624236718205,0.0561692629304,0.00625440889007,0.0595514866308,23.7539439325,"validation",16988,0.256769484342,1.06568832984,1.25676948434,1682956.8,1926687.65,0.503497803601,976256407,0.469858541939,23275.8784678,16792.1215322,0.70296874375,577544,142481,-559955,-747784,-269974,745604,98268,69102,-232022,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0384270152549,-0.0315053761426,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",22450,22800,21600,21850,982551,0.0234192037471,-0.05,0.170953912111,64.1218831377,21095.6730524,19790.5345416,1305.1385108,1220.39871301,84.7397977921,20193.5,17429.6,1284.17965103,0.0442367942187,0.323822836758,-0.469141414157,,,,,"2025-10-21T06:51:53.000+09:00",7097,-191150,0,-0.0343249427918,-0.0366132723112,-0.0974828375286,0,0.0515222482436,0.056206088993,0.0820313467205,0.253614540781,0.0597317396249,0.0558534880097,0.0038782516152,0.0587725240745,23.7898637303,"validation",17085.3333333,0.278874668332,1.08203134672,1.27887466833,1382745.2,1881767,0.522142751999,977238958,0.457203256301,23463.058227,16923.941773,0.75332168522,309193,1293743,-344852,-342893,-1262087,690666,48797,-15897,-381600,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.00586734172925,0.00453701094627,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",22100,22400,21050,21100,873206,-0.0343249427918,-0.0298850574713,0.11817700053,58.3416870822,21096.3387366,19887.531983,1208.80675369,1218.08032115,-9.27356745972,20305,17560,1288.88110453,0.0452174761996,0.318474365574,-0.514169614687,,,,,"2025-10-22T06:51:53.000+09:00",0,-37383,0,-0.00473933649289,-0.021327014218,-0.130805687204,0,0.0114416475973,0.0617848970252,0.0391529180005,0.20159453303,0.0572894196061,0.0577289251729,-0.000439505566812,0.0610844125367,23.6369550944,"validation",17169.5,0.228923381578,1.039152918,1.22892338158,1025272,1862833.05,0.468751614644,976365752,0.40481107526,23538.3109965,17071.6890035,0.62293899363,52944,603795,-254624,-61488,-676099,636337,18085,43087,-389864,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0367235649603,-0.0305910857288,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",20850,21200,20250,21000,551340,-0.00473933649289,-0.0687361419069,0.104681746449,57.5961772415,21081.5173925,19969.9370213,1111.58037129,1196.78033118,-85.1999598866,20404.5,17684.4,1264.67531134,0.0452836856416,0.312673037334,-0.646286933931,,,,,"2025-10-23T06:51:53.000+09:00",-549,-7739,0,-0.0119047619048,0.0047619047619,-0.15,1,-0.0118483412322,0.0450236966825,0.0291847386606,0.187487276922,0.0529323986328,0.0569895395798,-0.00405714094698,0.0602226338736,23.1723846745,"validation",17261.5,0.216580250847,1.02918473866,1.21658025085,879581,1808689.8,0.304828390142,975814412,0.356511216019,23594.4684951,17214.5315049,0.593339479827,194158,471047,-248965,-123140,-485191,645669,-33821,42279,-400348,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0203885268356,-0.0123611129972,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",20450,21250,20000,20750,583962,-0.0119047619048,-0.0653153153153,0.0846837428123,55.6805858143,21030.5147168,20027.7194641,1002.79525264,1157.98331547,-155.188062826,20485.5,17805.8,1263.62707482,0.0454504287611,0.306388159328,-0.602697867773,,,,,"2025-10-24T06:51:52.000+09:00",150,-32061,0,0.0144578313253,-0.0144578313253,-0.0843373493976,0,-0.0261904761905,0.0595238095238,0.0129115715994,0.165350616091,0.0483274820551,0.0558064248419,-0.0074789427868,0.0608976903528,23.2178927169,"validation",17350,0.195965417867,1.0129115716,1.19596541787,792228.4,1766665.25,0.330544793361,975230450,0.308149747101,23623.757319,17347.242681,0.542141222519,212990,271987,-2119,-164883,-278898,403139,-23340,22623,-381292,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,-0.00208932911936,-0.00380603017525,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",22000,22050,21050,21050,878224,0.0144578313253,-0.0140515222482,0.0946437857514,57.5069728894,21033.5124526,20103.4439483,930.068504387,1112.40035325,-182.331848866,20576.5,17932.8,1266.2251409,0.045496694002,0.300592765901,-0.424838366553,,,,,"2025-10-27T06:51:53.000+09:00",4557,-266615,0,0,-0.0237529691211,-0.146318289786,0,0.0602409638554,0.0481927710843,0.0230116880908,0.173826730906,0.0441837769305,0.0528456224823,-0.00866184555185,0.0601532133446,23.6403128045,"validation",17447.6666667,0.206465047857,1.02301168809,1.20646504786,773856.6,1715797.95,0.511845814946,976108674,0.287638850484,23669.0735238,17483.9264762,0.576554364247,257928,284179,184998,-247618,-175933,388145,10111,-45070,-512929,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0105138242983,0.00178624892561,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",21300,21350,20900,21050,525949,0,-0.0366132723112,0.0620585267407,57.5069728894,21036.0489984,20173.5592114,862.489787041,1062.41824001,-199.928452969,20638,18057.4,1207.92334513,0.0451381131534,0.298366250655,-0.552506689419,,,,,"2025-10-28T06:51:53.000+09:00",5862,-37236,0,-0.0190023752969,0,-0.15296912114,0,0.0118764845606,0.021377672209,0.0199631747262,0.165727070342,0.0409733865578,0.0504711752974,-0.00949778873964,0.0573835318349,23.127615368,"validation",17546.6666667,0.199658054711,1.01996317473,1.19965805471,682536.2,1620195.1,0.324620781781,976108674,0.229373518041,23716.8413405,17559.1586595,0.566908286988,62625,224479,188774,-77528,-219826,425433,39443,32925,-563359,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0256850661789,-0.0222176926213,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",21200,21250,20500,20650,517096,-0.0190023752969,-0.021327014218,0.0439838220425,54.0619014386,20976.6568448,20208.8511216,767.805723172,1003.49573664,-235.690013471,20681.5,18175,1175.21453476,0.045401983089,0.29529801551,-0.531904876683,,,,,"2025-10-29T06:51:53.000+09:00",6293,-28536,0,0.0217917675545,0.00726392251816,-0.113801452785,1,0.00712589073634,0.0356294536817,-0.00152310035539,0.136176066025,0.0371818752141,0.0485954351885,-0.0114135599744,0.0569111154847,23.0914544214,"validation",17624.5,0.171664444381,0.998476899645,1.17166444438,611314.2,1577993.85,0.327692024909,975591578,0.262251402311,23735.1029539,17627.8970461,0.494842158513,259672,478715,49310,-342092,-559502,539801,103442,107980,-538456,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,-0.0109832401861,-0.0196670479456,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",21350,21650,20850,21100,701528,0.0217917675545,0.0047619047619,0.0754332313965,57.1704552532,20995.6327148,20274.8621497,720.770565175,946.95070235,-226.180137174,20755.5,18306.8,1162.69921085,0.0454997024734,0.29087729531,-0.427918588636,,,,,"2025-10-30T06:51:53.000+09:00",8079,-55301,0,-0.0308056872038,-0.0559241706161,-0.11327014218,0,0.0338983050847,0.0387409200969,0.016598010166,0.152577184434,0.0341597424254,0.0448791802061,-0.0107194377808,0.0551042280023,23.4180444117,"validation",17717,0.190946548513,1.01659801017,1.19094654851,641351.8,1557887.85,0.450307125766,976293106,0.323572649982,23774.1518514,17736.8481486,0.557061896661,252282,342303,384683,-344953,-397746,201772,95369,84120,-501143,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,0.00415267329728,0.0236848263389,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",20950,21300,20250,20450,576675,-0.0308056872038,-0.0144578313253,0.0746190225959,51.725712304,20911.6892202,20287.8353238,623.853896487,882.331341177,-258.47744469,20826.5,18424,1154.64926722,0.0455279743561,0.280229241972,-0.479926411905,,,,,"2025-10-31T06:51:53.000+09:00",1812,-11130,0,0.00488997555012,-0.0259168704156,-0.0924205378973,0,-0.00710900473934,0.0497630331754,-0.0180779295609,0.109965262701,0.0305063030067,0.0431457868546,-0.0126394838479,0.0564620668565,23.1907722901,"validation",17800.1666667,0.148865647325,0.981922070439,1.14886564733,639894.4,1540446.4,0.374355771158,975716431,0.338558582759,23744.597154,17908.402846,0.435488782564,339801,351290,263689,-344427,-399370,318287,16286,72551,-503547,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0322121535184,-0.0189044904292,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",20350,20550,20100,20550,436518,0.00488997555012,-0.0237529691211,0.117455138662,52.4755957029,20856.0447248,20307.2549294,548.789795417,815.623032025,-266.833236608,20934.5,18546.8,1104.3171767,0.0446772060284,0.258064483282,-0.538521401031,,,,,"2025-11-03T06:51:53.000+09:00",17032,20236,0,0.0243309002433,-0.0676399026764,-0.0827250608273,0,-0.00488997555012,0.0220048899756,-0.0183668107669,0.108007850411,0.0267050995337,0.0396896852567,-0.012984585723,0.0537380621266,22.9172011106,"validation",17891,0.148622212286,0.981633189233,1.14862221229,551553.2,1522378.35,0.286734240539,976152949,0.383118427821,23635.7254626,18233.2745374,0.428828599219,96811,317598,550716,-118708,-430592,-157321,15786,113655,-311227,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.000152978872434,-0.00584122800599,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",20350,21250,19950,21050,948700,0.0243309002433,0,0.145266594124,56.1438782256,20885.8839979,20362.2730828,523.610915145,757.220608649,-233.609693504,21068,18683.2,1118.29452122,0.0448094288309,0.231033008095,-0.289892012145,,,,,"2025-11-04T06:51:53.000+09:00",5947,65379,0,-0.0118764845606,-0.0427553444181,-0.0997624703088,0,-0.00973236009732,0.0632603406326,-0.000854376305297,0.126680654278,0.0248746277978,0.0359724754703,-0.0110978476724,0.0531256304619,23.7175037445,"validation",18003.8333333,0.169195449117,0.999145623695,1.16919544912,636103.4,1532266.65,0.619148109763,977101649,0.436107449053,23501.7017073,18634.2982927,0.496301929701,42833,322511,618899,-66947,-387165,-336752,16354,61031,-251176,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.00351328721865,0.00863822349246,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",21500,21500,20350,20800,910218,-0.0118764845606,0.00726392251816,0.149806522941,53.903517807,20872.6710752,20394.6972989,477.973776297,701.371242179,-223.397465882,21203.5,18820.8,1120.55919828,0.0447149305774,0.190761641146,-0.316991537087,,,,,"2025-11-05T06:51:53.000+09:00",2079,-121523,0,-0.0423076923077,-0.0192307692308,-0.0807692307692,0,0.021377672209,0.0546318289786,-0.0190298771429,0.105160248236,0.0229795084758,0.0337197712586,-0.0107402627828,0.0538730383787,23.664147676,"validation",18107.5,0.148695292006,0.980970122857,1.14869529201,714727.8,1546592.35,0.588531295916,976191431,0.422805143191,23225.907229,19181.092771,0.400242642973,3330,94948,919016,-23471,-80749,-587402,3796,-27095,-317040,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0118404939347,-0.0250195603902,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",20200,20450,18590,19920,1180192,-0.0423076923077,-0.0559241706161,0.0963126031921,46.8210589397,20726.1062944,20359.534536,366.571758381,634.411345419,-267.839587038,21291,18945.2,1198.3763984,0.0460396900228,0.149961931737,-0.193333951772,,,,,"2025-11-06T06:51:53.000+09:00",4044,67447,0,0,0.039156626506,-0.00853413654618,1,-0.0288461538462,0.0894230769231,-0.0643934056644,0.051453666364,0.0184021967059,0.0318479591074,-0.0134457624015,0.060159457751,23.8806672263,"validation",18193.1666667,0.094916589562,0.935606594336,1.09491658956,810460.6,1567162.9,0.753075509891,975011239,0.35507384076,22887.4197443,19694.5802557,0.0706016525752,-26141,39175,884745,91615,5976,-701363,-69442,-51156,-153417,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,-0.0138439852325,-0.0156718202203,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",20600,20650,19660,19920,417374,0,-0.0259168704156,-0.0446043165468,46.8210589397,20602.0899414,20326.9764222,275.113519178,562.551780171,-287.438260993,21244.5,19069.6,1183.49236994,0.0325632703442,0.159679369184,-0.825498399814,,,,,"2025-11-07T06:51:53.000+09:00",-2766,22516,0,-0.0381526104418,0.039156626506,-0.0321285140562,1,0.0341365461847,0.0496987951807,-0.0623455482595,0.0445945379033,0.0138109196375,0.0282405512134,-0.0144296315759,0.0594122675674,22.8412175126,"validation",18280.5,0.0896857306966,0.93765445174,1.0896857307,778600.4,1112388.9,0.375205110371,975011239,0.0726507159502,22940.6541793,19548.3458207,0.10955789982,-97644,-114934,695670,152244,109506,-602710,-39468,5277,-83307,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.00550142092987,0.00412467152313,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",18900,19740,18780,19160,531432,-0.0381526104418,-0.0676399026764,-0.159649122807,41.3758542209,20380.2299504,20240.5337243,139.696226137,477.980669364,-338.284443227,21062.5,19175.6,1180.38577209,0.0250860455784,0.167981467764,-0.707871491314,,,,,"2025-11-10T06:51:53.000+09:00",2033,33833,0,0.0516701461378,0.0699373695198,0.0135699373695,1,-0.0512048192771,0.0481927710843,-0.0903264094955,-0.000813533865955,0.00729103476705,0.0249467990274,-0.0176557642603,0.0616067730736,23.0439105804,"validation",18354.8333333,0.043866738098,0.909673590504,1.0438667381,797583.2,951487.45,0.558527598026,974479807,-0.140021605119,22831.5548324,19293.4451676,-0.0377165153865,-164214,-166077,578181,262972,300931,-575568,-52909,-95790,41897,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0200994867224,-0.0143709210066,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",19240,20700,18950,20150,811449,0.0516701461378,-0.0427553444181,-0.123913043478,49.5986814327,20344.809958,20233.8275225,110.982435564,404.581022604,-293.59858704,20920,19295,1221.07250266,0.0281093398938,0.150070634013,-0.117986279081,,,,,"2025-11-11T06:51:53.000+09:00",4805,201832,0,0.0124069478908,-0.0213399503722,-0.0451612903226,0,0.00417536534447,0.0913361169102,-0.0368068833652,0.0443119979269,0.00550781317937,0.0200784626603,-0.0145706494809,0.0605991316454,23.5175363848,"validation",18443.6666667,0.0925159494677,0.963193116635,1.09251594947,770133,867879.45,0.934978930542,975291256,-0.249846680896,22489.7388318,19350.2611682,0.254736270642,-88430,-92088,1748645,162892,235815,-1633263,-26876,-94386,-16327,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.0214508106192,0.038508799894,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",20850,21000,20050,20400,450094,0.0124069478908,-0.0192307692308,-0.0620689655172,51.4505840439,20353.3007337,20246.1365949,107.164138841,345.097645852,-237.93350701,20852.5,19419.8,1201.71018104,0.0260839274574,0.147409699776,-1.20912989069,,,,,"2025-11-12T06:51:53.000+09:00",-2265,73616,0,0.0147058823529,-0.100980392157,-0.0676470588235,0,0.0347394540943,0.0471464019851,-0.0217000359669,0.0504742582313,0.00525314406085,0.0169165512672,-0.0116634072064,0.0589073618155,22.9405019088,"validation",18537.5,0.100472016183,0.978299964033,1.10047201618,678108.2,757355.55,0.594296826636,975741350,-0.0809441483594,22389.4303823,19315.5696177,0.35279099001,-8981,-127245,1050213,108162,241139,-1075211,-73125,-71644,52328,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,0.0042684635393,0.0169997322663,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",20250,20700,20000,20700,317660,0.0147058823529,0.039156626506,-0.0820399113082,53.6513761471,20406.6390824,20279.7561064,126.882976009,301.454711883,-174.571735874,20760,19543.8,1165.87373953,0.0248195659547,0.127673135526,-1.62205793346,,,,,"2025-11-13T06:51:53.000+09:00",-7173,39452,0,0,-0.13768115942,-0.0821256038647,0,-0.00735294117647,0.0343137254902,-0.0028901734104,0.0591594265189,0.00612961236759,0.0145630295596,-0.00843341719198,0.0563224028761,22.6066258868,"validation",18640.6666667,0.110475304889,0.99710982659,1.11047530489,505601.8,709248.8,0.447882322818,976059010,-0.15426215737,22085.2471468,19434.7528532,0.477362713005,-257475,-397411,455114,204242,413558,-463403,21050,-5298,69945,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.0039908747672,-0.0104448069162,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",20500,21100,20150,20700,473512,0,0.039156626506,-0.0675675675676,53.6513761471,20451.7715312,20310.8852837,140.886247568,269.34101902,-128.454771452,20685,19664.2,1150.45418671,0.0246883310727,0.111077281374,-0.884824625313,,,,,"2025-11-14T06:51:46.000+09:00",-4773,-31409,0,-0.00966183574879,-0.0821256038647,-0.0821256038647,0,-0.00966183574879,0.0458937198068,0.000725163161711,0.0526744032302,0.00680609891632,0.0130116434309,-0.0062055445146,0.0555774969425,23.0058215138,"validation",18742.5,0.104441776711,1.00072516316,1.10444177671,516829.4,681888.15,0.694413006004,976059010,-0.0856064150697,21833.8167826,19536.1832174,0.506528456159,-404496,-398940,109403,330430,414001,-154761,43249,-11669,88782,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00487665014613,-0.0130831430431,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",21600,21700,20400,20500,1461181,-0.00966183574879,0.0699373695198,-0.03981264637,51.8346345588,20459.1912957,20324.8937812,134.297514486,242.332318113,-108.034803627,20642.5,19752.6,1161.13603052,0.023408431392,0.107495130372,2.6507445932,,,,,"2025-11-17T06:51:57.000+09:00",-4983,-451946,0,-0.0380487804878,-0.123414634146,-0.069756097561,0,0.0434782608696,0.0628019323671,-0.00690323361996,0.0378380567621,0.00655109826762,0.0118210886885,-0.00526999042083,0.0566407819764,24.122935736,"validation",18844,0.0878794311187,0.99309676638,1.08787943112,702779.2,706443.05,2.06836347247,974597829,-0.117389363516,21751.9841144,19533.0158856,0.435780964253,-455295,-418326,17374,341306,319473,13879,84837,66102,38897,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0284762872686,0.0126276554149,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",21100,21450,19650,19720,1064976,-0.0380487804878,-0.0213399503722,-0.0974828375286,45.3805931111,20345.4695579,20280.0868344,65.3827234452,206.94239918,-141.559675734,20536,19821.6,1206.76917119,0.0239307925438,0.100466406844,1.22526128446,,,,,"2025-11-18T06:51:58.000+09:00",-542,-201474,0,-0.0699797160243,-0.0958417849899,-0.0446247464503,0,0.0292682926829,0.0878048780488,-0.0397350993377,-0.0051257214352,0.00331555392724,0.0104940364696,-0.00717848254232,0.061195191237,23.7678514499,"validation",18935.5,0.0414301180323,0.960264900662,1.04143011803,753484.6,710564.3,1.49877498771,973532853,-0.260786040053,21567.5890655,19504.4109345,0.104493675189,-135671,-444652,10250,70624,321290,-49886,44885,66463,66033,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0574127701477,-0.0433611760775,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",19290,19700,18270,18340,1040088,-0.0699797160243,-0.100980392157,-0.130805687204,36.6790066204,20036.9357797,20136.3766985,-99.4409188057,145.665735583,-245.106654388,20398,19854.6,1224.14280182,0.0271705084044,0.134754337404,1.08451604702,,,,,"2025-11-19T06:51:58.000+09:00",-3383,149471,0,-0.0267175572519,-0.00218102508179,0,0,-0.0218052738337,0.0725152129817,-0.100892244338,-0.0762845889618,-0.00542207845178,0.00794251557157,-0.0133645940234,0.0667471538617,23.6716556288,"validation",19009.1666667,-0.0352023146727,0.899107755662,0.964797685327,871483.4,718908.4,1.44676011575,972492765,-0.269365819067,21772.3594872,19023.6405128,-0.248712407197,335412,-54547,391871,-466621,-160782,-559894,93602,155058,164299,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.0368122647802,-0.0434251612036,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",18190,18340,17480,17850,647878,-0.0267175572519,-0.13768115942,-0.15,34.173371765,19700.4841213,19967.0154616,-266.531340298,63.2263204065,-329.757660704,20240.5,19877.6,1198.13260169,0.0275148470266,0.171591983511,-0.257877954288,,,,,"2025-11-20T06:51:58.000+09:00",-544,77273,0,0.0644257703081,0.0481792717087,0.0347338935574,1,-0.00817884405671,0.0468920392585,-0.118104789901,-0.102004266109,-0.0149317277478,0.00354209077907,-0.0184738185269,0.0671222746047,23.1712164733,"validation",19078.3333333,-0.0643836813139,0.881895210099,0.935616318686,937527,723735.3,0.895186403095,971844887,-0.274238730652,21977.0537711,18503.9462289,-0.188288505588,718530,557679,541746,-719813,-604582,-582794,-15838,29214,56880,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,-0.0206193485217,-0.0183187863403,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",19120,19380,18620,19000,1003662,0.0644257703081,-0.0821256038647,-0.0843373493976,43.8654498996,19592.7173334,19895.3846867,-302.667353258,-9.95241432651,-292.714938932,20153,19919,1221.83741586,0.0316512423739,0.178656719017,0.867825013827,,,,,"2025-11-21T06:51:58.000+09:00",-8725,-4799,0,-0.0542105263158,-0.0231578947368,-0.0331578947368,0,0.0711484593838,0.0425770308123,-0.0572123257083,-0.0461368542598,-0.0159298606978,-0.000523811280343,-0.0154060494175,0.0643072324136,23.6713601274,"validation",19166.6666667,-0.00869565217391,0.942787674292,0.991304347826,1043557,744720.3,1.3477032921,972848549,-0.159919166968,21953.2344292,18352.7655708,0.179763929266,521088,480932,318348,-471067,-480207,-356070,-38226,-15012,51147,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,0.0452528963366,0.0407605267696,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",17820,18240,17810,17970,431519,-0.0542105263158,-0.123414634146,-0.146318289786,38.4105158554,19343.0685129,19752.7635988,-409.695085883,-89.9009486378,-319.794137245,19999,19938.4,1219.56331473,0.0331626773103,0.198457800178,-0.956127063018,,,,,"2025-11-24T06:51:58.000+09:00",-2929,-59417,0,-0.00779076238175,0.0489705063996,0.0200333889816,1,-0.0621052631579,0.0226315789474,-0.101455072754,-0.098724070136,-0.0227988361649,-0.00500283520522,-0.0177960009597,0.0678666285323,22.7715258009,"validation",19235.1666667,-0.0657736264308,0.898544927246,0.934226373569,837624.6,722385.05,0.597353170584,972417030,-0.255517746387,21983.4787729,18014.5212271,-0.0112173603798,98330,499078,232273,58238,-443850,-254038,-139247,-69026,14941,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,-0.0163589213868,-0.022829491717,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",18340,18370,17710,17830,333768,-0.00779076238175,-0.0958417849899,-0.15296912114,37.7238298641,19110.2887417,19610.3366655,-500.047923855,-171.930343681,-328.117580174,19838,19940.8,1179.59450653,0.0331200522449,0.215154654903,-1.21023442295,,,,,"2025-11-25T06:51:58.000+09:00",3784,-11883,0,0.0263600673023,0.0628154795289,0.0740325294448,1,0.0205898720089,0.0367278797997,-0.101219881036,-0.105853325844,-0.028045312611,-0.00964275623562,-0.0184025563754,0.0661578523012,22.5068391309,"validation",19296,-0.0759742951907,0.898780118964,0.924025704809,691383,712776,0.468264924745,972083262,-0.282375669214,21972.119022,17703.880978,0.0295482634019,-233540,459810,245581,280346,-394860,-224920,-81746,-97417,-64309,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.00592221471042,0.000901870293755,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",18780,19130,18180,18300,559973,0.0263600673023,-0.00218102508179,-0.113801452785,41.5046326658,18985.6289353,19513.2746903,-527.645755042,-243.073425953,-284.572329089,19720.5,19945,1188.19489892,0.0338154721087,0.223128654518,-0.496677634719,,,,,"2025-11-26T06:51:58.000+09:00",-619,10443,0,0.0224043715847,0.0448087431694,0.0710382513661,1,0.0532809871004,0.0532809871004,-0.0720316421997,-0.0824768112309,-0.0288331013684,-0.0132827008718,-0.0155504004967,0.0649286830012,23.0503001862,"validation",19365,-0.0549961270333,0.9279683578,0.945003872967,595360,714919.85,0.783266823547,972643235,-0.206200946861,21920.6043157,17520.3956843,0.177174398082,-89825,55695,-31149,52070,38484,38092,-23976,-132590,-76271,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.0233127929488,0.0268387931909,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",19040,19040,18420,18710,571812,0.0224043715847,0.0481792717087,-0.11327014218,44.6608389672,18943.2244837,19453.7728614,-510.54837771,-296.568416305,-213.979961405,19601,19956.6,1156.18097757,0.0338404008587,0.219007404952,-0.435765218737,,,,,"2025-11-27T06:51:58.000+09:00",3329,-60555,0,-0.00801710315339,0.0555852485302,0.0261892036344,1,0.0404371584699,0.0338797814208,-0.0454568644457,-0.062465550244,-0.0272874600593,-0.015850797237,-0.0114366628223,0.0617948144078,23.0933789644,"validation",19435.1666667,-0.037312088911,0.954543135554,0.962687911089,580146.8,708434.05,0.807149232875,973215047,-0.21724386342,21747.3820722,17454.6179278,0.292441427012,-30835,-250287,-50844,-23615,252348,67300,-20010,-73198,-100438,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.00431825127093,-0.0024662521084,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",18900,18920,18310,18560,395502,-0.00801710315339,-0.0231578947368,-0.0924205378973,43.7311726028,18884.2668708,19387.5674643,-503.300593445,-337.914851733,-165.385741712,19506.5,19963.4,1117.1680506,0.0333464419497,0.220946899491,-0.950336049216,,,,,"2025-11-28T06:51:58.000+09:00",-1634,12808,0,0.015625,0.0387931034483,0.136853448276,1,0.0101549973276,0.0326028861571,-0.0485222874426,-0.0702986465231,-0.0271174888709,-0.0182066191666,-0.00891086970431,0.0601922441056,22.7166751295,"validation",19499.8333333,-0.0481969931367,0.951477712557,0.951803006863,458514.8,699375.4,0.565507451363,972819545,-0.207105225606,21661.4503475,17351.5496525,0.280389371589,-49416,-110694,-143636,-7285,68922,112222,10838,-48353,-69757,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0145914163725,-0.0111402509216,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",18700,18920,18520,18850,435719,0.015625,0.0489705063996,-0.0827250608273,46.068575381,18878.9950445,19347.7476521,-468.752607557,-364.082402898,-104.670204659,19421.5,19973.2,1065.94176127,0.0335753101841,0.218045751093,-0.824351363033,,,,,"2025-12-01T06:51:58.000+09:00",13923,127183,0,0.0053050397878,0.0302387267905,0.185676392573,1,0.00754310344828,0.0215517241379,-0.0294261514301,-0.0562353553762,-0.0248675123372,-0.0193147163341,-0.00555279600313,0.0565486345502,22.8290210121,"validation",19546,-0.0356083086053,0.97057384857,0.964391691395,459354.8,699335.45,0.623047208604,973255264,-0.20717418229,21538.8877774,17304.1122226,0.36504597644,45915,3280,-82045,-61521,-81275,95279,-18704,-12047,-110761,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0307545113258,-0.0214292917528,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",19070,19170,18800,18950,424698,0.0053050397878,0.0628154795289,-0.0997624703088,46.8878811334,18889.9188838,19318.284863,-428.36597921,-376.93911816,-51.4268610503,19316.5,19979,1016.23163547,0.03303157774,0.205864256978,-0.776977300068,,,,,"2025-12-02T06:51:58.000+09:00",14967,22410,0,0.0089709762533,0.0153034300792,0.390501319261,1,0.0116710875332,0.0196286472149,-0.0189734165092,-0.0515040792832,-0.022605064866,-0.0198912463409,-0.00271381852508,0.0536269992331,22.8086928177,"validation",19590.6666667,-0.0327026475192,0.981026583491,0.967297352481,477540.8,673135.35,0.630925117809,973679962,-0.254160400282,21304.78846,17328.21154,0.40783530474,60983,44236,-32694,-82267,-110265,51980,16017,24565,-100775,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.00688911146322,-0.00533407402114,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",19230,19240,18960,19120,394963,0.0089709762533,0.0448087431694,-0.0807692307692,48.3250821356,18925.3159786,19303.5970954,-378.281116783,-377.207517885,-1.07359889831,19232.5,19984,964.357947219,0.0331172713239,0.194343873936,-0.787880348044,,,,,"2025-12-03T06:51:58.000+09:00",4844,-66134,0,0.032949790795,-0.00523012552301,0.603033472803,0,0.0147757255937,0.0147757255937,-0.00584947354738,-0.0432345876701,-0.0197845772376,-0.0197284266676,-5.61505699952e-05,0.0504371311307,22.7450375553,"validation",19631.1666667,-0.0260385271719,0.994150526453,0.973961472828,444538.8,647372.6,0.610101508776,974074925,-0.163468920371,21101.3592777,17363.6407223,0.469901425608,-79041,-99910,-226007,33048,49900,168741,47867,23490,-25686,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0100476367858,0.00242269897062,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",20050,20250,19510,19750,770910,0.032949790795,0.0555852485302,-0.00853413654618,53.3617408771,19052.1904435,19336.6639772,-284.473533778,-358.660721063,74.1871872852,19224,19998.8,976.189522418,0.0327849885312,0.193277978769,0.483282413123,,,,,"2025-12-04T06:51:58.000+09:00",1984,-135667,0,-0.0237974683544,-0.0379746835443,0.660759493671,0,0.048640167364,0.0387029288703,0.0273616312942,-0.0124407464448,-0.0144037232293,-0.0181600365095,0.00375631328026,0.0494273175908,23.4462356846,"validation",19682,0.00345493344172,1.02736163129,1.00345493344,484358.4,626908.5,1.22970098507,974845835,-0.0131920367964,21081.7879319,17366.2120681,0.641566211881,-199141,-165026,-255045,121449,63789,125113,73677,81640,32358,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,0.0225941650393,0.0290830063655,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",19540,19790,19020,19280,573812,-0.0237974683544,0.0387931034483,-0.0321285140562,49.486559916,19087.2380675,19332.4666456,-245.228578048,-335.97429246,90.7457144126,19192,20001.8,961.461699388,0.0331967285707,0.190764926624,-0.206927922796,,,,,"2025-12-05T06:51:58.000+09:00",310,-107183,0,0.00726141078838,-0.0145228215768,0.649377593361,0,-0.0106329113924,0.0389873417722,0.0045852438516,-0.0360867521923,-0.0127193245875,-0.0174260525135,0.00470672792596,0.0498683454039,23.1268806638,"validation",19721.1666667,-0.0223702113634,1.00458524385,0.977629788637,520020.4,634730.4,0.9040247639,974272023,-0.0582307070845,21022.5802359,17361.4197641,0.524036094752,-283561,-189909,-218611,184873,81893,84609,92057,105784,30750,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.0218674829718,-0.0214584376573,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",19280,19670,19100,19420,457255,0.00726141078838,0.0302387267905,0.0135699373695,50.6365196433,19138.432211,19338.9505978,-200.518386771,-308.883111322,108.364724551,19205,20005.6,933.500149432,0.0321187783559,0.190906281608,-0.586782689018,,,,,"2025-12-08T06:51:58.000+09:00",4490,-13633,0,-0.00926879505664,-0.0180226570546,0.606591143151,0,0,0.0295643153527,0.0111950013017,-0.0292718038949,-0.0103253546226,-0.0159054125295,0.00558005790687,0.0480690087246,22.9070552431,"validation",19761.5,-0.0172810768413,1.0111950013,0.982718923159,524327.6,631021.55,0.724626599519,974729278,0.0197672329891,21038.1775691,17371.8224309,0.558641345939,-3430,-149255,-65223,-92695,18726,-186926,78456,120650,105679,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0104970160245,0.0127355297133,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",19440,19450,19000,19240,275548,-0.00926879505664,0.0153034300792,-0.0451612903226,49.0891628572,19154.0580247,19331.6209239,-177.562899169,-282.619068892,105.056169722,19159.5,19994,898.964424472,0.0300067972996,0.185969779303,-1.08558153426,,,,,"2025-12-09T06:51:58.000+09:00",-2931,3056,0,-0.0114345114345,-0.02079002079,0.715176715177,0,0.0010298661174,0.0231719876416,0.00420157102221,-0.037711313394,-0.00922884091317,-0.0146891407948,0.00546029988162,0.0467237226857,22.3912638455,"validation",19787,-0.0276444129984,1.00420157102,0.972355587002,494497.6,604226.5,0.456034285156,974453730,-0.0693056329042,20941.0439933,17377.9560067,0.522592762318,118588,-107421,-48027,-214067,-68011,-251846,77894,143517,137128,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.022634485719,-0.0125670194224,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",19250,19320,19010,19020,236072,-0.0114345114345,-0.00523012552301,-0.0676470588235,47.1910538466,19133.4337132,19308.5378925,-175.104179263,-261.116090966,86.0119117029,19090.5,19978.8,856.89553701,0.0298899271959,0.176892614808,-1.14687147346,,,,,"2025-12-10T06:51:58.000+09:00",-4499,-27229,0,-0.00105152471083,-0.0357518401682,0.614090431125,0,0.000519750519751,0.0161122661123,-0.00369293627721,-0.0479908703225,-0.00920631857325,-0.0137285011023,0.00452218252907,0.0450523415883,22.2251384585,"validation",19802.5,-0.0395152127257,0.996307063723,0.960484787274,462719.4,593525.4,0.397745403988,974217658,-0.128359460269,20778.9842315,17402.0157685,0.479123287418,151469,40601,-58161,-259325,-210480,-282878,72739,130656,176614,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.00871479832814,-0.0152715866347,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",19000,19160,18860,19000,216965,-0.00105152471083,-0.0379746835443,-0.0821256038647,47.013084066,19112.9054496,19285.6832338,-172.777784131,-243.448429599,70.6706454678,19005.5,19966.4,817.117284366,0.0296180609938,0.159788112723,-1.17251304145,,,,,"2025-12-11T06:51:58.000+09:00",-4377,1141,0,0,-0.0278947368421,0.565789473684,0,-0.00105152471083,0.0157728706625,-0.000289389913446,-0.0484013142079,-0.00909356758586,-0.0128130752421,0.0037195076562,0.0430061728614,22.1396855876,"validation",19817,-0.0412272291467,0.999710610087,0.958772770853,351930.4,588490.65,0.368680453972,974000693,-0.174881028271,20523.9264882,17487.0735118,0.498188914629,73752,123638,266004,-132354,-235077,-523522,42026,88999,126655,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.00101192329873,-0.00497056696133,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",19260,19320,18920,19000,381704,0,-0.0145228215768,-0.0821256038647,47.013084066,19095.5353805,19264.5215127,-168.986132286,-228.555970136,59.5698378507,18920.5,19965.8,787.323192626,0.0296180609938,0.137922689542,-0.633542378736,,,,,"2025-12-12T06:51:47.000+09:00",979,-2544,0,0.00368421052632,-0.0331578947368,0.528947368421,0,0.0136842105263,0.0210526315789,0.00420179170741,-0.0483727173467,-0.00889400696241,-0.0120292615861,0.00313525462372,0.0414380627698,22.7045949764,"validation",19830,-0.0418557740797,1.00420179171,0.95814422592,313508.8,583900.25,0.653714397279,974000693,-0.176255875897,20225.2831237,17615.7168763,0.530464833026,5459,181599,361928,-23647,-276531,-605923,1052,52512,94931,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.00589600967352,0.000385026737968,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",19060,19100,18850,19070,311016,0.00368421052632,-0.0180226570546,-0.069756097561,47.8119883516,19091.6068604,19250.1125118,-158.505651412,-214.545906392,56.0402549795,18849,19979.4,748.942964581,0.0296295794606,0.115627574637,-0.852728881347,,,,,"2025-12-15T06:51:47.000+09:00",6366,-7763,0,-0.0120608285265,-0.0388044048243,0.523335081279,0,0.00315789473684,0.0131578947368,0.0117247599342,-0.0455168823889,-0.00831178035721,-0.0112504408176,0.00293866046038,0.0392733594432,22.5034713355,"validation",19841.8333333,-0.03889929526,1.01172475993,0.96110070474,284261,526392,0.590844845666,974311709,-0.0271774647031,19938.7320772,17759.2679228,0.60140107125,991,45022,398125,-9874,-127659,-634058,-29584,22616,62193,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.0100704055657,0.000795397721385,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",18600,18890,18450,18840,213502,-0.0120608285265,-0.02079002079,-0.0446247464503,45.3903773496,19052.8981126,19219.7338072,-166.835694586,-205.00386403,38.1681694444,18805,19988.6,739.732752825,0.0286241216163,0.107836526098,-1.18120013641,,,,,"2025-12-16T06:51:47.000+09:00",-6672,-10765,0,-0.0265392781316,0.0164543524416,0.637473460722,1,-0.0246460409019,0.023072889355,0.00186120712576,-0.0574627537696,-0.00885539780181,-0.0108813091311,0.00202591132932,0.0392639465406,22.1151390277,"validation",19844.8333333,-0.0506345060427,1.00186120713,0.949365493957,271851.8,483818.3,0.441285499122,974098207,0.0584262728384,19818.9329366,17791.0670634,0.517259524144,-45026,-39976,356649,39903,18893,-554243,-43926,-32821,37844,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.00631379591798,-0.0136504331523,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",18810,18880,18300,18340,256925,-0.0265392781316,-0.0357518401682,0,40.5787390284,18943.2214799,19154.56834,-211.346860097,-206.272463244,-5.07439685362,18805,19993.6,728.323270481,0.0247606964492,0.107836526098,-0.963813730622,,,,,"2025-12-17T06:52:00.000+09:00",1976,-37162,0,0.00708833151581,0.0687022900763,0.682115594329,1,-0.0015923566879,0.0307855626327,-0.0247274660994,-0.0827064660691,-0.0115238200707,-0.0112471354004,-0.000276684670317,0.0397122830142,22.2733792385,"validation",19836,-0.0754184311353,0.975272533901,0.924581568865,276022.4,444660.15,0.577800821594,973841282,0.151634568558,19818.9329366,17791.0670634,0.270694893519,-63342,-33212,-36826,105500,88294,-33802,-84232,-104459,-82903,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,-0.00418064526938,-0.00233894367279,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",18400,18540,18230,18470,279495,0.00708833151581,-0.0278947368421,0.0347338935574,42.2916158297,18870.4181753,19103.8595741,-233.441398773,-211.70625035,-21.7351484237,18836,19999.6,698.443036875,0.0240005215162,0.0987103099347,-0.763923942392,,,,,"2025-12-18T06:52:00.000+09:00",2777,29385,0,-0.00541418516513,0.0395235517055,0.675690308609,1,0.00327153762268,0.0169029443839,-0.019430877044,-0.0764815296306,-0.0126389495817,-0.0114621684001,-0.00117678118157,0.0378149992894,22.3646427557,"validation",19827,-0.0684420235033,0.980569122956,0.931557976497,288528.4,426241,0.655720589995,974120777,0.266972205865,19765.653699,17906.346301,0.303152506999,-23989,-52719,-344394,97235,101930,182990,-64544,-83954,13487,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.00723478376176,0.0125898542587,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",18130,18580,17990,18370,206004,-0.00541418516513,-0.0331578947368,-0.0331578947368,41.305265902,18793.4307637,19049.4996056,-256.06884191,-220.578768662,-35.4900732478,18804.5,19950,690.69710567,0.0192794498941,0.1008064527,-1.24265979769,,,,,"2025-12-19T06:52:00.000+09:00",1586,23979,0,-0.00217746325531,0.148611867175,0.622210125204,1,-0.0184082295615,0.0319436924743,-0.0231061713951,-0.0791979949875,-0.0139395123522,-0.0120075540915,-0.00193195826063,0.0375991892036,22.0541250435,"validation",19814.3333333,-0.0728933600256,0.976893828605,0.927106639974,253388.4,386358.1,0.533194463892,973914773,0.13798390664,19752.3074699,17856.6925301,0.270786782233,-14612,-60047,-179051,23708,66248,-59468,-12834,-46707,63236,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.00984561352386,0.00527654112374,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",18780,18870,18320,18330,274997,-0.00217746325531,-0.0388044048243,0.0200333889816,40.8944139056,18722.1337232,18996.2033386,-274.069615399,-231.276938009,-42.7926773898,18822.5,19860.6,680.647312407,0.0150337903101,0.0952039613413,-0.705755523496,,,,,"2025-12-22T06:52:00.000+09:00",9002,-41916,0,0.0447354064375,0.219312602291,0.58483360611,1,0.0223189983669,0.0299401197605,-0.0261654934254,-0.0770671580919,-0.0149519702891,-0.0126173997823,-0.00233457050681,0.0371329684892,22.3408098085,"validation",19799.3333333,-0.0742112529041,0.973834506575,0.925788747096,246184.6,378532,0.726482833684,973639776,0.1615115763,19718.4882812,17926.5117188,0.225163816119,-19827,-54030,-154983,-25720,72448,-117760,49261,-25614,105605,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.00869641051042,-0.0176434967835,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",18670,19210,18660,19150,470102,0.0447354064375,0.0164543524416,0.0740325294448,51.5366312254,18787.9593042,19007.5956838,-219.636379638,-228.948826335,9.31244669665,18888.5,19783.6,694.886790093,0.0176165251602,0.0826856514139,0.574103931857,,,,,"2025-12-23T06:52:00.000+09:00",418,168961,0,0.023498694517,0.375979112272,0.527415143603,1,0.0185488270595,0.0300054555374,0.0138444026789,-0.0320265270224,-0.0114692626443,-0.011955552289,0.000486289644734,0.0362865164539,22.9207629661,"validation",19788.1666667,-0.0322499136689,1.01384440268,0.967750086331,297504.6,385348.7,1.21993923945,974109878,0.26295871765,19669.4039634,18107.5960366,0.667434161093,-81251,-88944,-192105,16435,78462,-80921,43698,3670,138931,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,0.0234995058767,0.0295814081638,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",19700,19710,19260,19600,556759,0.023498694517,0.0687022900763,0.0710382513661,56.197683937,18912.888642,19051.477485,-138.588843021,-210.876829672,72.2879866513,18953.5,19740.6,685.252019372,0.0174429324478,0.0834147228093,1.16367797266,,,,,"2025-12-24T06:51:59.000+09:00",112,-8283,0,-0.0204081632653,0.563775510204,0.52806122449,1,0.0287206266319,0.023498694517,0.0341097950247,-0.00712237723271,-0.0070708593378,-0.0107590219221,0.00368816258425,0.034961837723,23.1131725955,"validation",19785.1666667,-0.00935886312136,1.03410979502,0.990641136879,357471.4,385188,1.44542145654,974666637,0.262651224856,19744.0004744,18162.9995256,0.908918160678,-44380,-41085,-133606,-6089,-45341,-117627,43868,81393,131080,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,0.0207246579406,0.0338093043282,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",19630,19640,19170,19200,296312,-0.0204081632653,0.0395235517055,0.0261892036344,51.4599373342,18957.0596202,19062.4791528,-105.419532645,-189.785370267,84.3658376216,18978,19673.6,669.876875131,0.0176284444627,0.0831664716058,-0.528383962712,,,,,"2025-12-26T06:51:59.000+09:00",3870,-22026,0,0.0989583333333,0.708333333333,0.598958333333,1,0.0015306122449,0.0239795918367,0.0116977552956,-0.0240728692258,-0.0054906006586,-0.0098846547014,0.00439405404279,0.0348894205797,22.4618337904,"validation",19778.1666667,-0.0292325712697,1.0116977553,0.97076742873,360834.8,371413,0.797796523008,974370325,0.155524712382,19767.1666491,18188.8333509,0.640654702186,-244542,-274583,-368690,196411,171624,102266,46445,85375,172060,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.0182951382879,-0.0156667652054,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",19270,21150,19270,21100,2645029,0.0989583333333,0.148611867175,0.136853448276,66.0856068266,19286.7427555,19213.406623,73.3361325512,-137.161069703,210.497202254,19105,19651.6,761.314241193,0.0274425242215,0.124917331629,4.19036109914,,,,,"2025-12-29T06:51:59.000+09:00",8527,200932,0,0.0592417061611,0.507109004739,0.504739336493,1,0.00364583333333,0.0979166666667,0.104422925936,0.0737039223269,0.00347564609247,-0.00650052463048,0.00997617072296,0.0360812436584,24.7452209068,"validation",19812.6666667,0.0649752683468,1.10442292594,1.06497526835,848639.8,483889.35,5.46618560628,977015354,0.433550459418,20298.2728104,17911.7271896,1.33593625139,-222220,-296552,-364909,153925,208679,80289,68917,85421,197010,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,0.0938325246676,0.0940741550117,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",22550,22600,21500,22350,3495144,0.0592417061611,0.219312602291,0.185676392573,72.0519477337,19758.0131008,19445.7468731,312.266227704,-47.2756102217,359.541837926,19280,19671.6,814.077509679,0.0296978963985,0.191119268928,3.42646206142,,,,,"2025-12-30T06:51:59.000+09:00",-252,-158594,0,0.178970917226,0.395973154362,0.633109619687,1,0.0687203791469,0.0521327014218,0.159232365145,0.136155676203,0.0139716432977,-0.00211523983095,0.0160868831287,0.0364240496501,25.0814667346,"validation",19878.6666667,0.124320880005,1.15923236515,1.12432088001,1492669.2,636860.6,5.48808326343,980510498,0.569609267711,21122.3897525,17437.6102475,1.33315704397,-239942,-261200,-419463,195313,175692,139207,47194,79326,196978,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,0.0372351584383,0.0451931887582,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",21900,27500,21900,26350,22362142,0.178970917226,0.375979112272,0.390501319261,82.600539088,20772.1649315,19957.1730307,814.991900799,125.177891983,689.814008817,19650,19761.6,1155.92911613,0.0474424538511,0.364456187022,4.29294189338,,,,,"2026-01-02T06:51:59.000+09:00",-5093,1112629,0,0.163187855787,0.252371916509,0.398481973435,1,-0.0201342281879,0.250559284116,0.34096692112,0.333394057161,0.0309294839013,0.00475058413596,0.0261788997653,0.043868277652,27.1021035517,"validation",20011.5,0.316742872848,1.34096692112,1.31674287285,5871077.2,1733732.8,12.8982632156,1002872640,0.841902454634,23230.7820375,16069.2179625,1.43554982262,-414649,-607981,-844322,284657,439846,469190,119759,161436,275802,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.180484934323,0.186605569109,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",26750,31250,26700,30650,17669105,0.163187855787,0.563775510204,0.603033472803,87.8914310064,22291.8318651,20749.2342877,1542.59757743,408.661829072,1133.93574836,20226.5,19952.6,1423.36275069,0.056977770817,0.590277509704,2.54935909539,,,,,"2026-01-05T06:51:59.000+09:00",2917,1021649,0,0.0701468189233,0.00163132137031,0.412724306688,1,0.0151802656546,0.172675521822,0.515338788223,0.536140653348,0.050329447877,0.0133331754999,0.0369962723771,0.0464392414582,27.0177161336,"validation",20220.8333333,0.515763445292,1.51533878822,1.51576344529,9293546.4,2597439.9,6.80250773079,1020541745,0.89447343902,26196.124025,14256.875975,1.37304493184,-290017,-542189,-575885,90094,304862,137335,127204,168757,276347,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,0.14053570839,0.141469161502,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",34750,35100,31400,32800,6590298,0.0701468189233,0.708333333333,0.660759493671,89.5951016049,23908.4731166,21641.8835997,2266.58951693,780.247366644,1486.34215029,20879,20188.6,1639.55112564,0.0577960058215,0.775287326885,0.621339731922,,,,,"2026-01-06T06:51:59.000+09:00",-8397,104172,0,-0.030487804878,-0.092987804878,0.19512195122,0,0.133768352365,0.120717781403,0.570956463432,0.624679274442,0.0691033389308,0.0237880294709,0.04531530946,0.0499863148062,26.0992929199,"validation",20464.6666667,0.602762484933,1.57095646343,1.60276248493,10552343.6,2888409.3,2.28163577787,1027132043,0.905103857684,28972.612049,12785.387951,1.2364449845,-1592808,-1609466,-1813130,1179169,1158450,1196927,307099,339980,430400,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,0.0358306479295,0.0575300903892,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",31500,31800,30000,31800,2248567,-0.030487804878,0.507109004739,0.649377593361,83.6965347164,25122.5541756,22394.3366664,2728.21750922,1169.84139516,1558.37611406,21505,20409.6,1722.44033095,0.0581088997417,0.868862895815,-0.121886128222,,,,,"2026-01-07T06:51:59.000+09:00",-502,87021,0,-0.0188679245283,-0.0864779874214,0.295597484277,0,-0.0396341463415,0.0548780487805,0.478725877703,0.558090310442,0.0857930034347,0.0367874652566,0.0490055381781,0.0541647902816,24.9930252512,"validation",20647.1666667,0.540162895635,1.4787258777,1.54016289564,10473051.2,2972147.05,0.756546349212,1024883476,0.851429154557,30847.4482873,12162.5517127,1.05097976909,-2403519,-2789280,-2964280,2073826,2359747,2358143,271582,364101,455327,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.045733950717,-0.0288898936509,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",32900,32900,30450,31200,1712391,-0.0188679245283,0.395973154362,0.606591143151,80.281360223,26057.5458409,23046.6080244,3010.93781647,1538.06067942,1472.87713705,22094,20612.6,1774.40887874,0.0588249930958,0.922363371381,-0.223540662893,,,,,"2026-01-08T06:51:59.000+09:00",-9755,183206,0,0.0576923076923,-0.0689102564103,0.405448717949,0,0.0345911949686,0.0770440251572,0.412148094505,0.513637289813,0.0965044171945,0.0492968166481,0.0472076005464,0.0568720794469,24.7015745713,"validation",20787.1666667,0.500926052132,1.41214809451,1.50092605213,10116500.6,3034903.85,0.564232372633,1023171085,0.798078117038,32283.3481636,11904.6518364,0.946839182142,-2307126,-2609373,-2879581,2147821,2257370,2377851,184787,306350,382678,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0245203636066,-0.009892747483,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",30800,33500,30750,33000,2026282,0.0576923076923,0.252371916509,0.715176715177,82.5780770287,27125.6157115,23783.8963189,3341.71939261,1898.79242206,1442.92697055,22782,20851.6,1844.09395883,0.0586510090851,0.977921495843,-0.186180414715,,,,,"2026-01-09T06:51:51.000+09:00",-4900,152266,0,-0.069696969697,-0.0651515151515,0.269696969697,0,-0.0128205128205,0.088141025641,0.448511983145,0.582612365478,0.101264224019,0.0575391643048,0.0437250597137,0.0558816351162,24.9259759851,"validation",20953.8333333,0.574890831431,1.44851198314,1.57489083143,6049328.6,3122440.55,0.648941738859,1025197367,0.812563701173,33921.5037591,11642.4962409,0.958638024679,-1097123,-2291940,-3028841,1179633,2053426,2590627,-57238,162983,295268,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,0.0574044626628,0.0612072276302,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",34150,34200,30100,30700,4276750,-0.069696969697,0.00163132137031,0.614090431125,71.1710180418,27675.5209867,24296.2002953,3379.32069139,2194.89807593,1184.42261546,23366,21052.6,2005.23010463,0.0619386898817,0.985016031915,0.162661569885,,,,,"2026-01-12T06:51:51.000+09:00",167,-533161,0,-0.0309446254072,0.00488599348534,0.374592833876,1,0.0348484848485,0.124242424242,0.313874860909,0.458252187378,0.110075592553,0.0714950513331,0.0385805412202,0.0653169415189,25.6007218669,"validation",21103,0.454769464057,1.31387486091,1.45476946406,3370857.6,3324474.45,1.28644393703,1020920617,0.702411158552,34873.9423009,11858.0576991,0.818649494769,-24262,-2523525,-3140011,179790,2449443,2797258,-152750,84147,229838,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0771546236223,-0.0737856928713,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",31300,31450,29150,29750,2379324,-0.0309446254072,-0.092987804878,0.565789473684,67.0510400749,27994.6716041,24700.1854586,3294.48614551,2414.81568984,879.670455667,23903.5,21225.6,2026.28509716,0.062926841473,0.97436945826,-0.181104993166,,,,,"2026-01-13T06:51:51.000+09:00",-695,192050,0,-0.0235294117647,0.0403361344538,0.589915966387,1,0.0195439739414,0.0749185667752,0.244587612693,0.401609377356,0.110739030101,0.0811702752888,0.0295687548123,0.0681104234339,24.9829113827,"validation",21223,0.401781086557,1.24458761269,1.40178108656,2528662.8,3432592.4,0.693156577518,1018541293,0.648789527122,35548.9201728,12258.0798272,0.751021427878,-325128,-1341693,-3278461,486967,1565168,2997172,-189362,-190111,151290,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0393326140342,-0.0329384645497,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",30400,30400,28500,29050,2111457,-0.0235294117647,-0.0864779874214,0.528947368421,64.1062703194,28157.0298189,25022.3939431,3134.63587571,2558.77972702,575.856148697,24406,21397.6,2017.26473307,0.0635909071026,0.952471010619,-0.243426336078,,,,,"2026-01-14T06:51:54.000+09:00",-3975,-61931,0,0,0.025817555938,0.605851979346,1,0.0218487394958,0.0638655462185,0.190281078423,0.35762889296,0.107904849422,0.0880819183138,0.0198229311083,0.069441126784,24.8396625508,"validation",21337.1666667,0.361474110121,1.19028107842,1.36147411012,2501240.8,3519080.05,0.600002548962,1016429836,0.602844243341,36029.0037426,12782.9962574,0.699776241273,441147,552726,-2593153,-211319,-231719,2402955,-206982,-315581,87234,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0382003481748,-0.0226555527824,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",29200,30450,28700,29050,2008847,0,-0.0689102564103,0.523335081279,64.1062703194,28294.4098467,25320.7351325,2973.67471418,2641.75872445,331.915989735,24905,21567.6,1998.174395,0.0636529255364,0.925138372755,-0.277549237785,,,,,"2026-01-15T06:52:08.000+09:00",-2670,-283313,0,0.0619621342513,0,0.567986230637,0,0.00516351118761,0.0602409638554,0.166432443284,0.346927799106,0.1023640177,0.0909383381911,0.0114256795089,0.0687839722891,24.7898452459,"validation",21465.5,0.353334420349,1.16643244328,1.35333442035,2560532,3603971.6,0.557398121561,1016429836,0.584329340997,36425.2855867,13384.7144133,0.679900054074,422171,205772,-2718831,-188070,113552,2619062,-182298,-282938,77124,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.00649101571823,0.00716558831588,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",28350,31350,28250,30850,2839035,0.0619621342513,-0.0651515151515,0.637473460722,68.2630317045,28687.5775626,25730.3103079,2957.26725471,2704.8604305,252.406824204,25505.5,21763.6,2076.87622393,0.0636488780521,0.897447714661,-0.157285344604,,,,,"2026-01-16T06:52:08.000+09:00",-2940,-5169,0,0,-0.0518638573744,0.445705024311,0,-0.0240963855422,0.106712564544,0.209543039737,0.417504456983,0.0958595544475,0.0876778097407,0.00818174470678,0.0673217576637,25.195866793,"validation",21615.5,0.427216580694,1.20954303974,1.42721658069,2723082.6,3735248.25,0.760065947424,1019268871,0.604654108331,36950.4263431,14060.5736569,0.733487741195,710592,466022,-2522843,-490043,-104508,2467226,-160696,-293569,34520,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,0.046199181953,0.0524310467733,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",32600,32650,30550,30850,2904834,0,0.00488599348534,0.682115594329,68.2630317045,29020.2579376,26109.5465814,2910.7113562,2746.03061564,164.680740559,26131,21964.6,2078.52792222,0.0627924272999,0.855253120287,-0.170524174725,,,,,"2026-01-19T06:52:08.000+09:00",-7813,-176959,0,0.0032414910859,-0.0291734197731,0.482982171799,0,0.0567260940032,0.0680713128039,0.180590103708,0.404532748149,0.0943504491475,0.0890123376221,0.0053381115254,0.0673752973166,25.2187788331,"validation",21778,0.416567177886,1.18059010371,1.41656717789,2448699.4,3867643.7,0.751060393697,1019268871,0.587277325985,37305.3096431,14956.6903569,0.711153984037,391732,968720,-2138079,-246902,-658411,2050553,-97167,-259998,74299,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.00900251169868,-0.00360612304975,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",30100,32350,29800,30950,2447255,0.0032414910859,0.0403361344538,0.675690308609,68.498087138,29317.1413318,26468.0986865,2849.04264533,2766.63302158,82.4096237541,26755,22185.2,2112.2044992,0.0628626464181,0.805850309848,-0.273149602491,,,,,"2026-01-20T06:52:08.000+09:00",-3964,-46937,0,-0.0371567043619,-0.00807754442649,0.507269789984,0,-0.0243111831442,0.0826580226904,0.156793122781,0.395074193607,0.0920530741626,0.0893904045745,0.00266266958818,0.0682457027206,25.0506058244,"validation",21943.8333333,0.410419024327,1.15679312278,1.41041902433,2462285.6,3976031.7,0.615501883448,1021716126,0.598528288897,37535.26252,15974.73748,0.694568545628,492753,1023653,-2202089,-422482,-795897,2099345,-68738,-162314,72930,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.00996310160034,-0.0111835500312,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",30950,31000,29450,29800,1268596,-0.0371567043619,0.025817555938,0.622210125204,62.7429908115,29391.4272808,26714.9061912,2676.52108958,2748.61063518,-72.0895455995,27326.5,22382.8,2072.04703497,0.0640753859282,0.741706340193,-0.495990309937,,,,,"2026-01-21T06:52:08.000+09:00",5060,-64617,0,-0.0251677852349,0.0654362416107,0.53355704698,1,0,0.0500807754443,0.0905165315719,0.331379452079,0.0898161439456,0.0922352562141,-0.00241911226844,0.0695317796971,24.3556850076,"validation",22094.6666667,0.348741777805,1.09051653157,1.3487417778,2293713.4,4029161.3,0.314853614821,1020447530,0.577449666758,37460.6191526,17192.3808474,0.622038233553,489302,514177,-2018929,-527596,-420785,1915922,53618,-32969,100972,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.0333011873638,-0.0454284214919,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",28750,29950,28450,29050,1185680,-0.0251677852349,0,0.58483360611,59.2468605758,29338.9000068,26887.876103,2451.02390385,2689.09328891,-238.069385062,27862.5,22580.6,2031.18653248,0.0647804298306,0.665507186327,-0.521621943075,,,,,"2026-01-22T06:52:08.000+09:00",10643,-47449,0,0.00688468158348,0.256454388985,0.55421686747,1,-0.0352348993289,0.0503355704698,0.0426200089726,0.286502573005,0.0843725956576,0.0925677552122,-0.00819515955463,0.0699203625637,24.2626007699,"validation",22228,0.306910203347,1.04262000897,1.30691020335,2129080,4074695.45,0.290986164377,1019261850,0.559821888038,37133.8469895,18591.1530105,0.564041395568,175241,721790,-1943011,-217858,-688199,1858415,35675,-42025,60713,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0301168718644,0.000519198183272,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",30500,30800,29050,29250,1457613,0.00688468158348,-0.0518638573744,0.527415143603,59.8887234915,29325.2230827,27062.8482435,2262.37483921,2603.74959897,-341.374759766,28367.5,22762.6,2011.10178016,0.0647369585329,0.590467175879,-0.483886785753,,,,,"2026-01-23T06:52:08.000+09:00",-7147,-125560,0,0.0239316239316,0.259829059829,0.531623931624,1,0.0499139414802,0.0602409638554,0.031109544373,0.285002591971,0.0773461483489,0.0890170803067,-0.0116709319578,0.0687556164156,24.4759455769,"validation",22364.6666667,0.307866575253,1.03110954437,1.30786657525,1852795.6,4124071,0.353440326318,1020719463,0.565091932219,36742.5388059,19992.4611941,0.55268632304,356040,669101,-1764798,-308147,-614001,1774763,-20536,-22154,8696,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.00179161319058,-0.0131512695986,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",30050,30800,29300,29950,1172390,0.0239316239316,-0.0291734197731,0.52806122449,62.1365076725,29421.3426084,27276.7113365,2144.63127187,2511.92593355,-367.29466168,28885,22953.6,1978.16593872,0.0647370682276,0.509736400864,-0.543038434855,,,,,"2026-01-26T06:52:08.000+09:00",33063,-32820,0,0.025041736227,0.445742904841,0.452420701169,1,0.0273504273504,0.0512820512821,0.0368703479315,0.304806217761,0.0716070541527,0.0838706488665,-0.0122635947139,0.0660489462009,24.2818395618,"validation",22519.6666667,0.329948637487,1.03687034793,1.32994863749,1506306.8,4154852.55,0.282173671843,1021891853,0.568313982647,36246.8679695,21523.1320305,0.572332185555,193421,315866,-1781128,-119435,-293318,1802576,-56840,7358,264,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.0163516597517,-0.000368886193589,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",30100,30800,29600,30700,1548332,0.025041736227,-0.00807754442649,0.598958333333,64.4360729618,29618.0591302,27530.2882746,2087.77085562,2427.09491797,-339.324062346,29460,23153.6,1922.58265738,0.0639524058262,0.400333635262,-0.489311891474,,,,,"2026-01-27T06:52:08.000+09:00",99455,-154512,0,0.0342019543974,0.276872964169,0.651465798046,1,0.00500834724541,0.0400667779633,0.0420909708079,0.325927717504,0.0680055653296,0.0790584663833,-0.0110529010536,0.0626248422599,24.584706714,"validation",22679.6666667,0.353635414983,1.04209097081,1.35363541498,1326522.2,4217453.55,0.367124849543,1023440185,0.581747485992,35356.9144474,23563.0855526,0.605139731215,289008,518045,-1409461,-242197,-507914,1419807,-23357,3356,-9089,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0331538468788,-0.0458686900605,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",31700,32200,30600,31750,2916916,0.0342019543974,0.0654362416107,0.504739336493,67.4193748836,29946.0500332,27842.8595135,2103.19051975,2362.31403832,-259.123518576,29992.5,23374.6,1899.54103899,0.0617617209522,0.303466154232,-0.24106987096,,,,,"2026-01-28T06:52:08.000+09:00",25635,-422447,0,0.149606299213,0.297637795276,0.603149606299,1,0.0325732899023,0.0521172638436,0.058597982829,0.358312013895,0.0662422210944,0.0744035917582,-0.00816137066381,0.0598280642203,25.2516854561,"validation",22868,0.388403008571,1.05859798283,1.38840300857,1656186.2,4231047.9,0.689407463338,1026357101,0.583091330637,34543.3543154,25441.6456846,0.693095612186,59288,239087,-1483290,-203829,-290234,1417009,127208,51436,66987,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,0.00687443838092,0.0171220697665,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",35400,37400,33500,36500,12803921,0.149606299213,0.256454388985,0.633109619687,76.8714149784,30954.3500281,28484.1291792,2470.22084896,2383.89540045,86.325448514,30700,23694.6,2167.43096478,0.0673424661629,0.256449244542,1.40818781999,,,,,"2026-01-29T06:52:08.000+09:00",41328,-299660,0,0.00958904109589,0.201369863014,0.205479452055,1,0.114960629921,0.122834645669,0.188925081433,0.540435373461,0.0676772835333,0.0653122027521,0.00236508078121,0.059381670268,26.8703295497,"validation",23133.8333333,0.577775696491,1.18892508143,1.57777569649,3979834.4,4696486.75,2.72627640225,1039161022,0.624408490027,34636.4959037,26763.5040963,1.23669580026,-62784,77841,-1603970,-325784,-401244,1281479,377735,349418,330805,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,0.132701179101,0.102561711696,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",38350,39050,34550,36850,6294829,0.00958904109589,0.259829059829,0.398481973435,77.3918778476,31861.3731007,29103.823314,2757.54978668,2458.6262777,298.923508986,31225,24037.2,2334.04303873,0.0576441535109,0.273052926965,0.582060225805,,,,,"2026-01-30T06:52:08.000+09:00",24553,-210350,0,0.175033921303,0.137042062415,0,1,0.0506849315068,0.123287671233,0.180144115292,0.533040453963,0.0748317445504,0.0667198447136,0.0081118998368,0.0633390241174,26.1698499583,"validation",23397.1666667,0.574977027133,1.18014411529,1.57497702713,4947277.6,3893121.1,1.61691065813,1045455851,0.54690324172,35488.0388222,26961.9611778,1.15974064916,28924,190929,-965888,-629377,-829144,505773,608063,631955,479215,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.000165716862727,-0.0176623527922,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",36100,44550,36100,43300,17048272,0.175033921303,0.445742904841,0.412724306688,84.3715269516,33621.1618545,30155.3919574,3465.76989701,2660.05500156,805.714895453,31857.5,24536.4,2770.89710739,0.0591686901314,0.424253669813,3.27727585055,,,,,"2026-02-02T06:52:08.000+09:00",18192,981857,0,-0.094688221709,-0.0254041570439,0.0334872979215,0,-0.0203527815468,0.229308005427,0.359177587695,0.764725061541,0.0800408752197,0.0614331409136,0.0186077343061,0.0639930047896,27.3274673216,"validation",23772.1666667,0.821457867394,1.3591775877,1.82145786739,8122454,3862079.45,4.41427273072,1062504123,0.543261454655,38615.330643,25099.669357,1.34661044383,119663,165329,-1073610,-1096287,-1267086,230628,999469,1107745,939252,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,0.174438278497,0.187890217624,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",42550,42700,38650,39200,3962209,-0.094688221709,0.276872964169,0.19512195122,69.6515058093,34479.4446461,30825.3629236,3654.08172252,2858.86034575,795.221376767,32177.5,24963.4,2905.11874257,0.0628464682707,0.46455984752,0.0582490545191,,,,,"2026-02-03T06:52:08.000+09:00",-17719,-567748,0,0.0510204081633,0.206632653061,0.170918367347,1,-0.0173210161663,0.0935334872979,0.218242560796,0.570298917615,0.0932163704724,0.072930110861,0.0202862596114,0.0741101720044,25.7687442818,"validation",24093.5,0.626994832631,1.2182425608,1.62699483263,8605229.4,3730675,1.06206222734,1058541914,0.420967666709,39651.6872468,24703.3127532,0.969783520812,343993,132826,332831,-1330879,-1489926,-1228569,1019090,1391865,1042796,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,-0.0421095326447,-0.0502491905286,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",41850,41950,40050,41200,3181043,0.0510204081633,0.297637795276,0.295597484277,72.1994866741,35513.376239,31593.8545589,3919.52168014,3070.99261263,848.529067509,32647.5,25407.4,2894.03883239,0.062677399079,0.517033975209,-0.150467463795,,,,,"2026-02-04T06:52:08.000+09:00",2631,-230444,0,0.0643203883495,0.132281553398,-0.00121359223301,1,0.0676020408163,0.0484693877551,0.261964928402,0.621574816786,0.0951340213626,0.0745386556463,0.0205953657162,0.0702436609803,25.5989132237,"validation",24448.1666667,0.685197935769,1.2619649284,1.68519793577,8658054.8,3777298.8,0.842147568522,1061722957,0.487643193596,41087.4333528,24207.5666472,1.0066686929,-1312072,-1180431,125559,190906,-434409,-1377147,1124597,1629344,1332230,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0173498064167,0.00916709959413,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",40550,46250,40450,43850,8425935,0.0643203883495,0.201369863014,0.405448717949,75.1736966993,36795.9337407,32501.7171841,4294.21655656,3315.63740142,978.579155146,33280,25925,3101.60748722,0.0630570906631,0.58362122303,1.0631463697,,,,,"2026-02-05T06:52:08.000+09:00",-494,288883,0,-0.0444697833523,0.0387685290764,-0.00798175598632,1,-0.0157766990291,0.140776699029,0.317608173077,0.691417550627,0.0979296820196,0.0756131676492,0.0223165143705,0.0707322117952,26.6353550051,"validation",24859.6666667,0.763901366336,1.31760817308,1.76390136634,7782457.6,4112976,2.04862245732,1070148892,0.571092646784,42991.4571512,23568.5428488,1.04420257616,-367968,-139855,865548,-274758,-1216060,-2191951,587944,1317954,1342409,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,0.0486209284321,0.0598636319943,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",42050,44250,41350,41900,2403204,-0.0444697833523,0.137042062415,0.269696969697,69.2985790411,37581.1747037,33197.8862816,4383.28842206,3529.16760554,854.120816516,33725,26406.4,3087.20695242,0.0638541739598,0.617338776535,-0.427039052387,,,,,"2026-02-06T06:52:08.000+09:00",-4942,-102906,0,0.00715990453461,0.0644391408115,0.0369928400955,1,-0.0410490307868,0.0661345496009,0.242401779096,0.586736548715,0.104613088832,0.0842283438077,0.0203847450242,0.0736803568596,25.3353545109,"validation",25222.1666667,0.661237139289,1.2424017791,1.66123713929,7004132.6,4131822.1,0.581632979794,1067745688,0.514885684454,44134.8751193,23315.1248807,0.892656007219,-95027,8875,1334927,-420108,-1280657,-2828310,463221,1247023,1563255,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,-0.00583151558596,-0.00878252967008,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",40150,43450,39050,42200,2964463,0.00715990453461,-0.0254041570439,0.374592833876,69.6910369326,38291.7632108,33864.70952,4427.05369079,3708.74482259,718.308868196,34300,26884.4,3180.97788439,0.0609506631426,0.637619394141,-0.271655889122,,,,,"2026-02-09T06:52:08.000+09:00",-2915,15002,0,0.120853080569,0.0841232227488,-0.00236966824645,1,-0.0417661097852,0.105011933174,0.230320699708,0.569683533945,0.104906485564,0.0878849484027,0.017021537161,0.0753786228528,25.5523819611,"validation",25585.5,0.649371714448,1.23032069971,1.64937171445,4187370.8,4066207.75,0.729048583413,1070710151,0.612235491411,45235.1726095,23364.8273905,0.861219721083,871368,-428726,1021189,-1066897,-405019,-2623834,165631,795506,1650611,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0215743503541,0.0320965254601,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",46500,48600,45350,47300,5709019,0.120853080569,0.206632653061,0.589915966387,75.4390029033,39677.6457937,34859.9162222,4817.72957152,3930.54177238,887.187799144,35177.5,27456.2,3410.9080355,0.0637929761167,0.687346205914,0.364404578207,,,,,"2026-02-10T06:52:08.000+09:00",391,620255,0,-0.0137420718816,-0.0137420718816,-0.0750528541226,0,0.101895734597,0.0770142180095,0.344609480492,0.722743861132,0.101854747812,0.0830981347226,0.0187566130897,0.0721122206238,26.3218233375,"validation",26028.8333333,0.81721552381,1.34460948049,1.81721552381,4536732.8,4232692.5,1.34879134263,1076419170,0.683700469618,47267.0605793,23087.9394207,1.00136230844,238471,-245377,1429147,-396822,-282003,-3075740,175487,474351,1707258,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,0.0798048877503,0.0775691256107,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",46700,51000,46300,46650,5376281,-0.0137420718816,0.132281553398,0.605851979346,73.5251571398,40750.3156716,35733.2557613,5017.05991031,4147.84539997,869.214510348,36057.5,28018,3502.98603297,0.0634524477931,0.70570517414,0.243365712627,,,,,"2026-02-11T06:52:08.000+09:00",-152,-275620,0,-0.0235798499464,-0.0203644158628,-0.0610932475884,0,-0.0126849894292,0.0993657505285,0.29376690009,0.66500107074,0.107546836234,0.0889141564837,0.0186326797502,0.0750908045652,26.2479356354,"validation",26461.3333333,0.762949712788,1.29376690009,1.76294971279,4975780.4,4395933.7,1.22301230339,1071042889,0.621176941317,48780.4821583,23334.5178417,0.916274261341,-237375,1083572,656405,200391,-1271172,-2416600,32847,155273,1803084,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,-0.0144310059025,-0.00278912079296,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",46150,47250,44700,45550,1692534,-0.0235798499464,0.0387685290764,0.567986230637,70.2759190097,41488.7286452,36460.4220012,5028.30664401,4323.93764877,704.368995232,36882.5,28552,3434.91560204,0.0641377488755,0.701496413313,-0.665533815979,,,,,"2026-02-12T06:52:08.000+09:00",-440,-149904,0,-0.0208562019759,-0.00878155872667,-0.0603732162459,0,-0.010718113612,0.0546623794212,0.235003050227,0.595334827683,0.110390925225,0.094927280983,0.0154636442422,0.0754097827012,25.0683032749,"validation",26878.8333333,0.694642004551,1.23500305023,1.69464200455,3629100.2,4380118.05,0.38641287305,1069350355,0.604099231983,49818.970732,23946.029268,0.835002497186,-439861,-500619,159157,393660,263399,-2042104,51801,259363,1884710,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.0335389384635,-0.0232839388991,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",47050,47850,44150,44600,5756527,-0.0208562019759,0.0644391408115,0.445705024311,67.5014843195,41967.3857767,37063.3537048,4904.0320719,4439.9565334,464.075538498,37570,29065,3453.8502019,0.0642718148016,0.694280687798,0.30514473328,,,,,"2026-02-13T06:51:59.000+09:00",-1195,-911701,0,0.0257847533632,0.00448430493274,-0.0067264573991,1,0.032930845225,0.0812294182217,0.187117380889,0.534491656632,0.109955876052,0.0995505949193,0.0104052811322,0.0774405874864,26.2713340374,"validation",27293.5,0.634088702438,1.18711738089,1.63408870244,4299764.8,4525992.65,1.2718816501,1063593828,0.489671111154,50612.0627203,24527.9372797,0.769512582126,-306962,-457312,411593,238417,376522,-2347280,77086,88216,1945040,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0521906521289,-0.0308304590641,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",44400,48750,44050,45750,8219419,0.0257847533632,0.0841232227488,0.482982171799,69.092208437,42549.3264265,37706.808986,4842.51744051,4520.46871482,322.048725687,38315,29597.6,3542.86090176,0.0641048374438,0.685031669024,0.837716865818,,,,,"2026-02-19T06:51:59.000+09:00",-222,276386,0,0.0196721311475,-0.0491803278689,-0.0622950819672,0,-0.00448430493274,0.105381165919,0.194049327939,0.545733437846,0.105847375749,0.0988080593403,0.00703931640846,0.0774395825521,26.652957154,"validation",27750.3333333,0.648628845299,1.19404932794,1.6486288453,5350756,4791721.9,1.71533723608,1071813247,0.548282820837,51438.4941993,25191.5058007,0.783270594213,-50864,161340,213809,6289,-197986,-2163409,63285,52927,1963536,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0285481097366,0.0434669707897,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",47250,48400,46100,46650,4023090,0.0196721311475,-0.0137420718816,0.507269789984,70.3167462408,43180.1992839,38369.2675796,4810.93170434,4578.56131273,232.370391617,39100,30135.6,3479.08512306,0.063966224544,0.672409597517,-0.208680594666,,,,,"2026-02-20T06:52:01.000+09:00",11133,250264,0,-0.0203644158628,0.0868167202572,-0.0503751339764,1,0.0327868852459,0.0502732240437,0.193094629156,0.548003026321,0.103128225173,0.0981470806586,0.00498114451483,0.0745784592296,25.9579890283,"validation",28230.3333333,0.652477831175,1.19309462916,1.65247783117,5013570.2,4870513.65,0.826009388147,1075836337,0.555590384189,52245.6076314,25954.3923686,0.787168163377,1531932,792842,1198336,-1514815,-854594,-3134437,-6491,77385,1946957,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.011241195685,-0.0297185096741,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",46700,47600,44600,45700,3068623,-0.0203644158628,-0.0203644158628,0.53355704698,67.2863663363,43567.8609326,38912.2847959,4655.57613664,4593.96427751,61.6118591331,39895,30664,3444.86475713,0.0632819559557,0.637465963714,-0.47302959813,,,,,"2026-02-23T06:52:08.000+09:00",3640,-365131,0,-0.0120350109409,0.113785557987,-0.100656455142,1,0.0010718113612,0.064308681672,0.145506955759,0.490346986694,0.101872563165,0.10052438244,0.00134818072501,0.0753799728037,25.6665930616,"validation",28675.3333333,0.593704228954,1.14550695576,1.59370422895,4552038.6,4960515,0.618609761285,1072767714,0.527366452878,52610.8523112,27179.1476888,0.728258391885,812537,592600,734828,-814016,-637885,-2633700,-16295,39074,1875127,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0434882874556,-0.0145834714409,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",46300,47000,43400,45150,2689460,-0.0120350109409,-0.00878155872667,0.55421686747,65.5257130799,43811.2669429,39374.337774,4436.92916894,4562.55725579,-125.628086857,40700,31178.6,3455.94584591,0.0628400250793,0.583714702355,-0.59525698001,,,,,"2026-02-24T06:52:07.000+09:00",975,-152701,0,-0.0077519379845,-0.0254706533776,-0.062015503876,0,0.0131291028446,0.0787746170678,0.109336609337,0.448108638618,0.0982708564549,0.10105331685,-0.0027824603955,0.0765436510721,25.5225965468,"validation",29128.3333333,0.550037191738,1.10933660934,1.55003719174,4751423.8,5035704,0.534078254004,1070078254,0.504561070309,52578.5941929,28821.4058071,0.687311727622,295769,896970,334337,-417072,-1008718,-2362623,106783,107909,2034644,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.0185013630128,-0.0102932431766,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",45150,47050,43000,44800,4757508,-0.0077519379845,0.00448430493274,0.531623931624,64.371383982,43963.3797209,39776.2386796,4187.14104132,4487.4740129,-300.332971581,41477.5,31689.8,3498.37828548,0.063121644167,0.518940533344,-0.114921034694,,,,,"2026-02-25T06:52:07.000+09:00",-681,-52895,0,-0.0290178571429,-0.177455357143,-0.0189732142857,0,0,0.0897009966777,0.0801036706648,0.413704094062,0.0934629696723,0.100166830645,-0.0067038609728,0.0780888010153,26.0851979781,"validation",29577.8333333,0.514647793674,1.08010367066,1.51464779367,4551620,5200698.75,0.914782460722,1065320746,0.428800870268,52239.6779859,30715.3220141,0.65436001915,-263203,836601,579093,163048,-929963,-2663242,114787,115086,2082280,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0288857214192,-0.0190454387961,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",45600,45850,43500,43500,2260217,-0.0290178571429,-0.0491803278689,0.452420701169,60.1339986188,43892.0905331,40052.0728515,3840.0176816,4357.98274664,-517.965065039,42155,32179.4,3416.35126509,0.0641474315091,0.445644750945,-0.786751528257,,,,,"2026-02-26T06:52:07.000+09:00",-95,-356639,0,0.165517241379,0.0287356321839,-0.0597701149425,1,0.0178571428571,0.0524553571429,0.0319060609655,0.351796490923,0.0882762685425,0.100183511417,-0.0119072428744,0.0785368106918,25.3114876014,"validation",29997.8333333,0.450104729786,1.03190606097,1.45010472979,3359779.6,5255090.1,0.43010052292,1063060529,0.391702855865,51548.0772381,32761.9227619,0.571595280541,127328,770792,668735,-270429,-914603,-2784694,165790,141579,2097757,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0481513392289,-0.0292324494175,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",44550,54500,44000,50700,26205371,0.165517241379,0.0868167202572,0.651465798046,71.3735027984,44939.4612203,40840.8081958,4098.65302448,4306.11680221,-207.463777726,43155,32813.4,3958.04046044,0.0714980396342,0.394854392642,3.3701693287,,,,,"2026-02-27T06:52:07.000+09:00",2801,1410895,0,0.00394477317554,-0.094674556213,-0.20808678501,0,0.0241379310345,0.241379310345,0.174834897463,0.545100477244,0.0808412825342,0.0849332702605,-0.00409198772634,0.0780678591803,27.9151561373,"validation",30531,0.660607251646,1.17483489746,1.66060725165,7796235.8,6487942.05,4.03908832694,1089265900,0.507292716956,51674.9706572,34635.0293428,0.942783215081,558969,-75993,604298,-561505,-55408,-2681931,34826,149226,2092827,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,0.128795489071,0.14586480628,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",48050,53800,47500,50900,10185642,0.00394477317554,0.113785557987,0.603149606299,71.6129156429,45856.4671864,41585.9335147,4270.53367176,4299.00017612,-28.4665043582,44112.5,33451.4,4125.3232847,0.0716667542349,0.335949328896,0.570621253778,,,,,"2026-03-03T06:52:07.000+09:00",-4500,205666,0,-0.135559921415,-0.191552062868,-0.2721021611,0,-0.0522682445759,0.12426035503,0.153867951261,0.521610455766,0.083900465064,0.084459728411,-0.00055926334692,0.0810476087367,26.9741078421,"validation",31070,0.638236240747,1.15386795126,1.63823624075,9219639.6,6851378.35,1.48665589312,1099451542,0.53342872971,51522.2823855,36702.7176145,0.958009402092,615201,639265,1135006,-583946,-699893,-3043359,-22987,108394,1932085,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.0139554434021,4.79588002531e-05,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",48900,49700,44000,44000,5251985,-0.135559921415,-0.0254706533776,0.205479452055,54.6359069299,45570.8568501,41764.7532543,3806.10359573,4200.42086004,-394.317264309,44487.5,33950,4323.51447865,0.0740441010877,0.293957682731,-0.214790793479,,,,,"2026-03-04T06:52:07.000+09:00",5125,-758015,0,-0.1625,-0.0113636363636,-0.202272727273,0,-0.0392927308448,0.111984282908,-0.0109581343074,0.296023564065,0.0865023544485,0.0954641104555,-0.00896175600701,0.0982616926965,26.1660615713,"validation",31489.1666667,0.397305951782,0.989041865693,1.39730595178,9732144.6,6473781.55,0.811270037371,1094199557,0.425087984317,51026.2212053,37948.7787947,0.462722068682,-999468,-524445,-267949,963478,465947,-1495432,8651,43447,1728673,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,-0.0631367015264,-0.089382084764,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",40900,45350,36350,36850,5376663,-0.1625,-0.177455357143,0,43.205733238,44229.1865654,41400.6974577,2828.48910773,3926.03450958,-1097.54540185,44487.5,34310.2,4657.54915874,0.083255202019,0.293957682731,-0.184640804196,,,,,"2026-03-05T06:52:06.000+09:00",254,393761,0,0.214382632293,0.179104477612,0.0610583446404,1,-0.0704545454545,0.204545454545,-0.171677437482,0.0740246340738,0.0767568278894,0.106540963625,-0.0297841357355,0.126392107429,26.0121893771,"validation",31787.5,0.15926071569,0.828322562518,1.15926071569,9855975.6,6427873.25,0.836460644273,1088822894,0.337335859882,51026.2212053,37948.7787947,-0.0840209239894,-1400122,-1212912,-824748,1218841,1000385,-833713,76381,110820,1561145,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,-0.0419231954571,-0.022515821394,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",42150,46100,40900,44750,5185962,0.214382632293,0.0287356321839,0.0334872979215,54.525726654,44309.3117092,41648.7939423,2660.51776689,3672.93116104,-1012.41339415,44560,34838.4,4985.58136169,0.0876366670869,0.292484897287,-0.126035536009,,,,,"2026-03-06T06:52:06.000+09:00",697,349697,0,0.0256983240223,-0.059217877095,-0.135195530726,0,0.143826322931,0.141112618725,0.00426391382406,0.284502158538,0.059452910992,0.0820766739897,-0.0226237629978,0.111409639367,26.1703126413,"validation",32214.6666667,0.389118827863,1.00426391382,1.38911882786,10441124.6,5834757.75,0.888805023653,1094008856,0.26997464462,51076.5635115,38043.4364885,0.51457823588,-1150009,-638072,-134666,851730,422266,-1095342,138370,80974,1070986,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,0.118111669466,0.0733724528237,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",45000,46450,42200,45900,2786073,0.0256983240223,-0.094674556213,0.170918367347,55.9035721453,44554.0329847,41963.6980947,2590.33488998,3456.41190683,-866.077016851,44895,35387,4933.03983586,0.0846381557591,0.269618622973,-0.577707296148,,,,,"2026-03-09T06:52:06.000+09:00",-6166,-24920,0,-0.10348583878,-0.0468409586057,-0.161220043573,0,0.00558659217877,0.0949720670391,0.0223855663214,0.297086500692,0.0564343113285,0.075303091652,-0.0188687803236,0.107473634768,25.5743640315,"validation",32650.5,0.405797767262,1.02238556632,1.40579776726,5757265,5775950.95,0.482357454923,1096794929,0.331140407278,50947.2640392,38842.7359608,0.583026780845,-87537,-1170951,-699479,-76256,951196,-240809,42726,51347,752309,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,0.0255246103097,-0.00857223965946,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",41700,44300,39950,41150,2188281,-0.10348583878,-0.191552062868,-0.00121359223301,49.2639355833,44030.3356025,41903.4241618,2126.91144066,3190.51181359,-1063.60037294,44892.5,35842.6,5005.67984758,0.0876684327329,0.269907236988,-0.679770071782,,,,,"2026-03-10T06:52:06.000+09:00",5119,-481908,0,0.0571081409478,0.0643985419198,-0.052247873633,1,-0.0915032679739,0.0947712418301,-0.0833658183438,0.148075195438,0.0516867907814,0.0775337014239,-0.0258469106425,0.121644710755,25.2236060682,"validation",33015,0.246403150083,0.916634181656,1.24640315008,4157792.8,5726312.85,0.382144856092,1094606648,0.287127964027,50950.9053182,38834.0946818,0.191131592934,-86334,-1914447,400990,21022,1605353,-1003597,16157,149964,452705,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,-0.0438604580638,-0.0581135679147,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",45450,45450,42100,43500,1956541,0.0571081409478,-0.0113636363636,-0.00798175598632,52.2834213115,43948.7455098,42021.6890387,1927.05647107,2937.82074509,-1010.76427402,44875,36346,4955.27414418,0.0874328478821,0.270634223574,-0.659213593045,,,,,"2026-03-11T06:52:06.000+09:00",-5497,-1542,0,-0.00114942528736,-0.016091954023,-0.128735632184,0,0.104495747266,0.0814094775213,-0.0306406685237,0.196830462774,0.0443001487602,0.0675361090825,-0.0232359603223,0.113914348142,25.1672048933,"validation",33416.3333333,0.301758621034,0.969359331476,1.30175862103,3498704,5402843.15,0.362131741692,1096563189,0.244448119876,50947.3553914,38802.6446086,0.386781988918,-787909,-426513,-554607,732424,191212,-88160,20035,92358,503077,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,0.00365670365018,0.0249928889247,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",102900,104400,100300,103900,388581,0.00580832526621,0.0216322517207,-0.0170293282876,49.3989199704,103249.757142,104053.967927,-804.210784758,-848.690116974,44.479332216,104470,105324,3267.54054827,0.0153701755373,0.0925845792651,0.133436454268,,,,,"2025-10-14T06:50:03.000+09:00",-5832,-840,0,0.0173243503369,0.14051973051,0.174205967276,1,-0.00387221684414,0.0396902226525,-0.00545611180243,-0.0135201853329,-0.00774023854435,-0.00816833606328,0.000428097518922,0.0314488984434,24.4214410984,"validation",106861.666667,-0.0277149585913,0.994543888198,0.972285041409,479868.8,360748.8,1.07715119219,4023247,0.0364250691894,109306.155498,99633.8445021,0.441068892404,-377807,-299605,-399088,159634,97984,-242403,218025,204742,639636,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.0130231926013,0.00464484459745,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",103800,107600,102200,105700,568186,0.0173243503369,0.0538384845464,-0.00564440263405,54.2311293144,103626.717582,104175.896229,-549.1786468,-788.78782294,239.609176139,104440,105170,3419.85908054,0.0158165372582,0.0918741114374,0.908699235273,,,,,"2025-10-15T06:50:03.000+09:00",-7642,109476,0,0.0189214758751,0.17880794702,0.159886471145,1,-0.000962463907603,0.0519730510106,0.0120643431635,0.00503945992203,-0.00519563525828,-0.00746251488117,0.00226687962289,0.0323543905444,24.8185642808,"validation",106691.666667,-0.00929469655549,1.01206434316,0.990705303445,532302.8,375156.8,1.51452939144,4591433,0.0734314292051,109237.666099,99642.3339007,0.631313848643,-470540,-331984,-308727,243637,128502,-247798,235023,206224,556627,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.0236682428757,0.0318858211268,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",106200,107800,106000,107700,326748,0.0189214758751,0.0759240759241,0.00842696629213,58.9247534372,104253.376415,104436.940952,-183.56453704,-667.74316576,484.17862872,104485,105092,3325.58343193,0.0163303148973,0.0938150456464,-0.244294438956,,,,,"2025-10-16T06:50:03.000+09:00",3779,64661,0,0.0714948932219,0.172701949861,0.176415970288,1,0.00473036896878,0.0170293282876,0.0307699669809,0.0248163513874,-0.00170440610065,-0.00620002939424,0.00449562329359,0.0308782119956,24.2840493738,"validation",106541.666667,0.0108721157607,1.03076996698,1.01087211576,542742,378341.3,0.863632915571,4918181,0.0812303599951,109386.132522,99583.8674778,0.827985418212,-551271,-352367,-289214,281666,134462,-264945,270149,212713,545353,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.00788231208662,-0.000843607383526,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",108000,116300,107700,115400,1400523,0.0714948932219,0.0980019029496,0.0665434380776,71.1791178916,105968.241582,105249.0194,719.222181855,-390.350096237,1109.57227809,104845,105034,3702.3274725,0.0224036108898,0.127351217564,3.39634074638,,,,,"2025-10-17T06:50:03.000+09:00",15551,259829,0,-0.0129982668977,0.0840554592721,0.0935875216638,1,0.00278551532033,0.0798514391829,0.100672421193,0.0986918521622,0.00623242791902,-0.0033825831563,0.00961501107532,0.0320825604203,25.8085159293,"validation",106591.666667,0.0826362285982,1.10067242119,1.0826362286,611740.4,406636.25,3.44416662312,6318704,0.145161062252,111521.069203,98168.9307972,1.29051008007,-90898,-601821,-420940,78148,334563,-121524,10467,269891,533577,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,0.0465884053402,0.0706969470659,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",115900,119000,111800,113900,1115071,-0.0129982668977,0.10261374637,0.0546296296296,66.9865196775,107188.512108,105889.832778,1298.67932991,-52.5442110066,1351.22354092,105140,105138,3952.16122447,0.0226662225804,0.14565335363,2.03040791287,,,,,"2025-10-20T06:50:03.000+09:00",-3162,75613,0,0.0403863037752,0.17559262511,0.0755048287972,1,0.00433275563258,0.0623916811092,0.0833174814533,0.0833380889878,0.0114019256358,-0.000461318797249,0.011863244433,0.0346985182131,25.5675047874,"validation",106633.333333,0.0681462957174,1.08331748145,1.06814629572,759821.8,443884.05,2.51207719674,5203633,0.0490667551582,112796.9968,97483.0031997,1.07202583653,-254061,-790389,-501849,147756,441816,-33957,98586,349646,521527,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0131369938644,-0.00621535475206,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",114900,120400,113400,118500,802857,0.0403863037752,0.14051973051,0.102325581395,72.362738191,108928.741015,106823.919239,2104.82177549,378.928986292,1725.8927892,105690,105472,4169.86399415,0.0240012204807,0.181509143869,0.986453813325,,,,,"2025-10-21T06:50:03.000+09:00",7903,81682,0,0.0514767932489,0.116455696203,0.0320675105485,1,0.00877963125549,0.0614574187884,0.121203519728,0.123520934466,0.0177622090758,0.00319771296449,0.0145644961114,0.035188725689,25.2786001344,"validation",106721.666667,0.110364968063,1.12120351973,1.11036496806,842677,470530.55,1.70628028297,6006490,0.160285341728,115281.850708,96098.1492922,1.16775434639,-759052,-733612,-796444,436959,411787,325414,331207,325895,460296,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.0228344417574,0.0215041109744,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",119500,127400,118400,124600,1873649,0.0514767932489,0.17880794702,0.181042654028,77.5774205521,111339.703935,108140.665962,3199.0379733,942.950783693,2256.0871896,106645,105896,4514.87370885,0.0253530370076,0.237119579195,2.92726142378,,,,,"2025-10-22T06:50:03.000+09:00",4239,380157,0,0.0136436597111,0.0601926163724,-0.0658105939005,1,0.0084388185654,0.0759493670886,0.168362323597,0.176626123744,0.025674462065,0.00756782330412,0.0181066387609,0.0362349414836,26.1762623097,"validation",106883.333333,0.16575705598,1.1683623236,1.16575705598,1103769.6,544978.05,3.4380265407,7880139,0.345585569914,119288.808762,94001.1912384,1.21003130222,-672374,-803655,-838573,371890,462816,447848,297571,332439,367894,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,0.0490781710804,0.0552106503119,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",124700,126400,122400,126300,821685,0.0136436597111,0.172701949861,0.190386427898,78.7791308536,113641.287945,109485.801817,4155.48612858,1585.45785267,2570.02827591,107655,106290,4478.09701536,0.0253655628952,0.283572647483,0.547182620414,,,,,"2025-10-23T06:50:03.000+09:00",2279,56664,0,-0.00950118764846,0.0807600950119,-0.0712589073634,1,0.000802568218299,0.0321027287319,0.173192141563,0.188258537962,0.0329017112318,0.0125531104725,0.0203486007594,0.0354560333758,25.3655276973,"validation",107088.333333,0.179400183649,1.17319214156,1.17940018365,1202757,574514.15,1.43022586998,8701824,0.379229388867,122919.006682,92390.9933176,1.11075051878,-695136,-934254,-983782,374676,534826,481833,322205,401702,480961,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.00200553063162,0.00602188320678,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",125800,128000,124000,125100,623832,-0.00950118764846,0.0840554592721,0.169158878505,75.6952345958,115404.166723,110642.40909,4761.75763339,2220.71780881,2541.03982458,108560,106618,4443.94722855,0.0256870205709,0.313999130423,0.0712992223496,,,,,"2025-10-24T06:50:03.000+09:00",-7787,60045,0,0.07034372502,0.0847322142286,-0.0631494804157,1,-0.00395882818686,0.0316706254949,0.152358142962,0.173347839952,0.038063610179,0.0177515412375,0.0203120689415,0.035523159301,25.0805050768,"validation",107236.666667,0.16657859563,1.15235814296,1.16657859563,1047418.8,591997.7,1.05377436433,8077992,0.292185256801,125603.872799,91516.1272007,0.985218359546,-536438,-1179152,-1432553,451593,785232,840334,223046,538474,729633,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.000314245136943,-0.00140245591894,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",128400,136200,126000,133900,2253759,0.07034372502,0.17559262511,0.280114722753,81.4347526286,118249.679535,112365.193601,5884.48593336,2953.47143372,2931.01449964,110025,107126,4919.37956937,0.0280142330888,0.366809101708,2.74286762021,,,,,"2025-10-27T06:50:03.000+09:00",6750,244927,0,-0.0119492158327,-0.0321135175504,-0.155339805825,0,0.0263788968825,0.0815347721823,0.216996137242,0.249929988985,0.0439468703014,0.0220572922608,0.0218895780406,0.0367392051484,26.4329585785,"validation",107528.333333,0.245253189082,1.21699613724,1.24525318908,1275156.4,681977.25,3.30474220364,10331751,0.452169555509,130204.085708,89845.9142923,1.09157784316,-633858,-1183452,-1500431,443170,758230,819875,333748,567601,811904,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,0.0453720693964,0.0576721426203,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",135300,138000,130500,132300,1109414,-0.0119492158327,0.116455696203,0.268456375839,77.8357267467,120411.267299,113841.845927,6569.42137142,3676.66142126,2892.75995016,111425,107618,5103.70960013,0.0283363323459,0.398148947367,0.672917182135,,,,,"2025-10-28T06:50:03.000+09:00",14362,-50379,0,-0.00151171579743,-0.0340136054422,-0.157974300831,0,0.0104555638536,0.0560119492158,0.187345748261,0.229348250293,0.0496554903357,0.0277903357616,0.0218651545741,0.0385767921401,25.7121698561,"validation",107826.666667,0.226969209843,1.18734574826,1.22696920984,1336467.8,725075.5,1.5300668689,9222337,0.365853073232,133606.87323,89243.1267698,0.970541865048,-596815,-772017,-1598319,429287,527154,877643,313028,383523,861461,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0376342820116,-0.034166908454,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",132300,133000,126900,132100,848840,-0.00151171579743,0.0601926163724,0.271414821944,77.3753930645,122209.533868,115194.301785,7015.23208361,4344.37555373,2670.85652988,112835,108118,5174.87320012,0.0282744306719,0.418793736973,0.16837568982,,,,,"2025-10-29T06:50:03.000+09:00",1386,25675,0,0.0333080999243,-0.0560181680545,-0.161241483724,0,0,0.0461073318216,0.170736030487,0.221813204092,0.0531054661893,0.0328870216028,0.0202184445865,0.0391739076466,25.442940481,"validation",108138.333333,0.221583465623,1.17073603049,1.22158346562,1131506,754255.85,1.12540061837,8373497,0.313011493381,136462.295656,89207.7043443,0.9076852527,-661656,-1168434,-2130570,306656,719998,1202880,461589,702492,1177721,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.00650741931337,-0.00217638844615,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",132100,138300,131400,136500,1265270,0.0333080999243,0.0807600950119,0.3330078125,80.1559480503,124408.067119,116772.501652,7635.56546686,5002.61353636,2632.9519305,114540,108722,5298.09654297,0.0279153823048,0.440647445781,0.823408540695,,,,,"2025-10-30T06:50:03.000+09:00",8270,36209,0,-0.00586080586081,-0.112087912088,-0.145054945055,0,0,0.0522331566995,0.191723415401,0.25549566785,0.0559382085484,0.0366491834165,0.0192890251319,0.0388138940877,25.8748759897,"validation",108553.333333,0.257446416508,1.1917234154,1.25744641651,1220223,802166.45,1.57731602961,9638767,0.392321506341,139775.87922,89304.1207801,0.935094807054,-443157,-931473,-2027233,200230,583784,1136982,385587,630983,1169890,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,0.0156690056671,0.0352011587088,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",137000,137800,132800,135700,759669,-0.00586080586081,0.0847322142286,0.317475728155,78.272381427,126145.287562,118174.538567,7970.74899542,5596.24062817,2374.50836725,116175,109310,5276.80393276,0.0282194262963,0.45190740569,-0.125775803725,,,,,"2025-10-31T06:50:03.000+09:00",-110,61574,0,-0.0449521002211,-0.105379513633,-0.142962417097,0,0.003663003663,0.03663003663,0.16806541855,0.241423474522,0.0587380176523,0.0412397982916,0.0174982193607,0.0388858064315,25.3588399369,"validation",108843.333333,0.246746087649,1.16806541855,1.24674608765,1247390.4,828503.45,0.916917123278,8879098,0.319947068416,142425.171428,89924.828572,0.871902333163,-348156,-583735,-2102609,166979,242540,1190564,320658,481135,1196970,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.00726727217545,0.00604039091378,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",134800,137200,128500,129600,1066932,-0.0449521002211,-0.0321135175504,0.278106508876,65.611847308,126676.781784,119020.869043,7655.91274007,6008.17505055,1647.73768952,117585,109750,5521.31793756,0.0304157476667,0.441416452835,0.369324965584,,,,,"2025-11-03T06:50:03.000+09:00",5279,102702,0,-0.0138888888889,-0.104166666667,-0.108796296296,0,-0.0066322770818,0.0641120117907,0.102181400689,0.180865603645,0.0590734007721,0.04635937539,0.0127140253821,0.0426027618639,25.6525058611,"validation",109191.666667,0.186903762497,1.10218140069,1.1869037625,1010025,870739.85,1.22531660863,7812166,0.255921272008,143536.976803,91633.0231967,0.73148525623,-141350,-675926,-2375714,-1872,274956,1292311,176923,545667,1369386,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0499950546436,-0.0556833037772,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",130000,132300,124800,127800,836314,-0.0138888888889,-0.0340136054422,0.256637168142,62.40421374,126849.584586,119671.17504,7178.40954582,6242.2219496,936.187596217,118890,110194,5662.65237059,0.0309059315373,0.424606825842,-0.132671829875,,,,,"2025-11-04T06:50:03.000+09:00",8406,44413,0,-0.0242566510172,-0.0453834115806,-0.10172143975,0,0.00308641975309,0.0578703703704,0.0749432248297,0.159772764397,0.0561690887779,0.0488436772269,0.00732541155099,0.0443087039952,25.3949812406,"validation",109625,0.165792474344,1.07494322483,1.16579247434,955405,903604.65,0.925530872379,6975852,0.190430903604,144130.752762,93649.2472378,0.676500282776,-289140,-623798,-2429032,124556,279053,1315978,174695,492650,1406810,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0417330763508,-0.0295815656397,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",127300,130200,122100,124700,623368,-0.0242566510172,-0.0560181680545,0.243270189432,57.2162629826,126518.879265,120043.680593,6475.19867231,6288.81729415,186.381378167,120110,110584,5836.74862983,0.0314227256188,0.397119586233,-0.600594604792,,,,,"2025-11-05T06:50:03.000+09:00",-5454,56318,0,-0.028067361668,-0.0168404170008,-0.0737770649559,0,-0.00391236306729,0.0633802816901,0.0382149696112,0.127649569558,0.051926212288,0.0504315741311,0.00149463815691,0.0468063242168,25.0765584453,"validation",109980,0.133842516821,1.03821496961,1.13384251682,910310.6,919472.25,0.67796282052,6352484,0.169887291324,143959.016751,96260.9832488,0.596230382323,-221594,-143673,-2447746,230849,166733,1478049,7771,27317,1268472,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,-0.000539672521903,-0.0373997268469,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",125500,125500,117900,121200,677221,-0.028067361668,-0.112087912088,0.210789210789,51.9636806504,125700.590147,120129.333882,5571.25626518,6145.30508835,-574.048823174,121165,110922,5962.69515627,0.0324758739119,0.363321608965,-0.553401453126,,,,,"2025-11-06T06:50:03.000+09:00",-5742,18517,0,0.0016501650165,0.0453795379538,-0.042904290429,1,0.00641539695269,0.0609462710505,0.000288862295217,0.092659706821,0.0459674609338,0.0507038373626,-0.00473637642883,0.0491971547547,25.1309502914,"validation",110223.333333,0.0995856896604,1.0002888623,1.09958568966,792700.8,939605.7,0.720750204048,5675263,0.14481947055,143175.931375,99154.0686249,0.500795059496,35706,-197063,-2415157,242539,317265,1570337,-262974,-102894,1142504,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.000396345407164,-0.00143148958063,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",122200,124000,120300,121400,598029,0.0016501650165,-0.105379513633,0.155090390105,52.2335311036,125038.960894,120223.457298,4815.5035956,5879.3447898,-1063.8411942,121980,111248,5801.07407368,0.0311953594699,0.340083731373,-0.665351304142,,,,,"2025-11-07T06:50:03.000+09:00",-82,3729,0,-0.0436573311367,0.0395387149918,-0.0683690280066,1,0.00825082508251,0.0305280528053,-0.00475487784883,0.0912555731339,0.03966642171,0.0484295287463,-0.00876310703627,0.0477847946761,25.0082406844,"validation",110435,0.0992891746276,0.995245122151,1.09928917463,760372.8,916730.6,0.652349774296,6273292,0.123480224179,142721.706776,101238.293224,0.486018508355,72393,-203249,-2567957,261422,373496,1735831,-328310,-156318,1133182,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.00385125591337,0.00577483653964,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",120000,120300,114600,116100,557316,-0.0436573311367,-0.104166666667,0.123910939013,45.0165410368,123663.736141,119918.016017,3745.72012404,5452.61985665,-1706.89973261,122620,111486,5872.42592556,0.0327488038943,0.311914069015,-0.78374868957,,,,,"2025-11-10T06:50:03.000+09:00",-42,24743,0,0.0508182601206,0.0551248923342,-0.0137812230835,1,-0.0115321252059,0.0469522240527,-0.0531724025444,0.0413863624132,0.0322628778987,0.0469648566464,-0.0147019787477,0.0505807573261,24.8930948507,"validation",110561.666667,0.0500927084433,0.946827597456,1.05009270844,658449.6,925863.2,0.601942057963,5715976,0.112398354314,141743.451571,103496.548429,0.32952868169,49735,47412,-2602355,167965,336570,1811572,-222019,-371625,1091289,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0256042074173,-0.0198756417016,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",115900,125000,115900,122000,453726,0.0508182601206,-0.0453834115806,0.174205967276,52.8298470075,123407.776735,120072.237053,3335.53968195,5029.20382171,-1693.66413976,123525,111820,6102.96693088,0.0341484306055,0.276871528444,-1.01859482633,,,,,"2025-11-11T06:50:03.000+09:00",1157,-10575,0,0.00491803278689,0.00245901639344,-0.0360655737705,1,-0.00172265288544,0.0783807062877,-0.0123456790123,0.0910391700948,0.0273404891963,0.0412229821451,-0.0138824929489,0.0500243191056,24.7370250943,"validation",110800,0.101083032491,0.987654320988,1.10108303249,581932,929120.45,0.48833926753,6169702,0.115510050392,140625.277776,106424.722224,0.455410081052,68749,160826,-1968601,153571,346280,1564274,-232886,-510475,691593,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.020598924602,0.0376569138768,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",122300,125900,120500,122600,449520,0.00491803278689,-0.0168404170008,0.159886471145,53.5526953887,123283.503391,120259.478753,3024.02463835,4628.16798504,-1604.14334669,124370,112172,6052.75500725,0.034097618305,0.241851912259,-1.00355075161,,,,,"2025-11-12T06:50:03.000+09:00",-561,10717,0,0.0334420880914,-0.0505709624796,-0.0399673735726,0,0.00245901639344,0.044262295082,-0.0142317279087,0.0929643761366,0.0246657800844,0.0377501466969,-0.0130843666125,0.0493699429629,24.7326179283,"validation",111058.333333,0.103924364073,0.985768272091,1.10392436407,547162.4,923187.15,0.486921855444,6619222,0.109825456301,139409.561164,109330.438836,0.441155197924,170632,188977,-1926785,115564,258211,1607758,-307875,-471964,590284,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.00322045156464,0.00951081716241,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",122700,127300,121000,126700,524220,0.0334420880914,0.0453795379538,0.176415970288,58.2597794789,123809.118254,120736.554401,3072.56385332,4317.04715869,-1244.48330537,125320,112634,6070.41536387,0.0344746056519,0.206907339942,-0.88617065219,,,,,"2025-11-13T06:50:03.000+09:00",5780,-26299,0,-0.00394632991318,-0.0741910023678,-0.078137332281,0,0.000815660685155,0.0513866231648,0.011011809767,0.124882362342,0.0242507012891,0.0340729846779,-0.00982228338887,0.0479117234718,24.9192440888,"validation",111398.333333,0.137359924595,1.01101180977,1.13735992459,516562.2,933060.75,0.561828369696,7143442,0.119245236712,138284.813921,112355.186079,0.553220972103,89635,101341,-1961449,81789,175820,1611695,-196532,-305183,624608,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.0227270805056,0.00829139882224,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",125700,127800,123500,126200,504945,-0.00394632991318,0.0395387149918,0.0935875216638,57.4945547669,124176.946215,121141.254075,3035.69214023,4060.776155,-1025.08401477,125860,113104,5943.95712359,0.0313914451333,0.192921922653,-0.838342082748,,,,,"2025-11-14T06:50:03.000+09:00",-3581,27484,0,-0.0293185419968,-0.0713153724247,-0.105388272583,0,-0.00789265982636,0.0339384372534,0.00270141426982,0.115787240062,0.0240546128386,0.0321773070919,-0.00812269425331,0.0470995017717,24.8778280205,"validation",111730,0.129508636893,1.00270141427,1.12950863689,497945.4,888281.85,0.568451331072,6638497,0.0180006492309,138000.576593,113719.423407,0.514002629834,8492,96925,-1869211,28498,113356,1514624,-55575,-237740,625551,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00882298005931,-0.0170294729563,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",124300,125800,120500,122500,367048,-0.0293185419968,0.0551248923342,0.0755048287972,52.0466519615,123918.954489,121241.901921,2677.05256855,3784.03143771,-1106.97886916,126290,113544,5926.53161477,0.0320530653981,0.173700210263,-1.03460395471,,,,,"2025-11-17T06:50:03.000+09:00",-2046,-5583,0,-0.00163265306122,-0.0767346938776,-0.0710204081633,0,-0.0150554675119,0.0419968304279,-0.0300102937683,0.0788769111534,0.0218534903555,0.0308900525527,-0.00903656219723,0.0483798499165,24.5291142177,"validation",111978.333333,0.0939616294819,0.969989706232,1.09396162948,459891.8,850880.7,0.431374222027,6271449,0.0627476918915,137258.299777,115321.700223,0.3272293757,-141193,-1951,-1813917,-29978,60268,1430024,170287,-79658,661985,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.00881958102056,-0.00702905083314,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",122700,124700,121600,122300,321423,-0.00163265306122,0.00245901639344,0.0320675105485,51.7611431933,123669.884568,121320.279556,2349.60501161,3497.14615249,-1147.54114088,126480,113986,5724.63649943,0.0309680426352,0.166752759553,-1.04920946385,,,,,"2025-11-18T06:50:03.000+09:00",-4117,17704,0,-0.0482420278005,-0.0891251022077,-0.0711365494685,0,0.00163265306122,0.025306122449,-0.0330487033523,0.0729387819557,0.0192118153034,0.028594817273,-0.00938300196961,0.046808147992,24.3947456133,"validation",112256.666667,0.0894675891558,0.966951296648,1.08946758916,433431.2,826809,0.388751210981,5950026,-0.00341457337789,137025.444514,115934.555486,0.3018101563,-76124,-43532,-1278521,5136,27385,1179872,73633,1336,367034,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0209966427211,-0.00694504865093,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",122500,122600,115800,116400,451449,-0.0482420278005,-0.0505709624796,-0.0658105939005,44.0792607876,122551.440788,120955.814404,1595.62638424,3116.84219884,-1521.2158146,126070,114300,5801.44817804,0.0306349963896,0.180982948605,-0.718697791817,,,,,"2025-11-19T06:50:03.000+09:00",-8800,-13347,0,0.00773195876289,-0.0481099656357,-0.053264604811,0,0.00163532297629,0.0556009811938,-0.0767034187356,0.0183727034121,0.0137081304488,0.0267769948354,-0.0130688643866,0.0498406200862,24.6850055029,"validation",112443.333333,0.035188094744,0.923296581264,1.03518809474,433817,755699,0.597392612667,5498577,-0.157573451864,137478.260165,114661.739835,0.0761842796423,-83204,-156911,-1280041,3133,925,1145867,86615,156750,414595,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.0150745765564,-0.0216874729798,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",116500,118500,114500,117300,276418,0.00773195876289,-0.0741910023678,-0.0712589073634,45.4101768417,121743.526821,120685.013337,1058.51348378,2705.17645583,-1646.66297205,125620,114616,5672.77330818,0.0305018588797,0.191523062938,-1.03771773685,,,,,"2025-11-20T06:50:03.000+09:00",9122,-4011,0,-0.000852514919011,-0.00511508951407,-0.0630861040068,0,0.00085910652921,0.0343642611684,-0.0662314918007,0.0234173239338,0.00902398536893,0.0230620328715,-0.0140380475026,0.0483612387739,24.2021595264,"validation",112660,0.0411858689863,0.933768508199,1.04118586899,384256.6,728435.65,0.379467973595,5774995,-0.200898253676,137649.563583,113590.436417,0.154185293485,21807,-69779,-1096974,45561,24040,1100909,-74937,41937,264843,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.0138301674931,0.0161307296745,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",118700,119000,116700,117200,266580,-0.000852514919011,-0.0713153724247,-0.0631494804157,45.2812218756,121044.522695,120426.864201,617.658493568,2287.67286338,-1670.01436981,125225,114846,5431.86092902,0.0304711574821,0.200889842998,-0.993951088929,,,,,"2025-11-21T06:50:03.000+09:00",3049,-8998,0,-0.0349829351536,-0.00767918088737,-0.103242320819,0,0.0119352088662,0.0196078431373,-0.0640846476343,0.0204970133918,0.00527012366526,0.0195193930322,-0.014249269367,0.0463469362545,24.1650668213,"validation",112861.666667,0.0384393874507,0.935915352366,1.03843938745,336583.6,710573.05,0.375161990734,5508415,-0.180810192562,137803.215295,112646.784705,0.180996078856,86252,34228,-655831,9863,8750,738142,-103548,-46637,40440,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.0200253888906,-0.0245177584576,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",114900,116000,111600,113100,265732,-0.0349829351536,-0.0767346938776,-0.155339805825,40.2361244113,119822.288434,119884.133519,-61.8450855807,1817.76927358,-1879.61435916,124185,114998,5443.87086266,0.026174112024,0.208891967679,-1.2176746317,,,,,"2025-11-24T06:50:03.000+09:00",7140,-21274,0,-0.0150309460654,0.0212201591512,-0.0698496905393,1,-0.0196245733788,0.037542662116,-0.0892619881628,-0.0165046348632,-0.000546817732809,0.0160722305357,-0.0166190482685,0.0481332525435,24.1262712232,"validation",113010,0.000796389700026,0.910738011837,1.0007963897,316320.4,611171.7,0.434791074259,5242683,-0.416337012987,137155.624503,111214.375497,0.0726882696602,119046,103328,-527137,-1588,29315,701109,-129023,-142560,-48176,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.00286866977544,-0.00360190055484,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",115400,116800,111200,111400,390341,-0.0150309460654,-0.0891251022077,-0.157974300831,38.3292106756,118526.551752,119255.679185,-729.127432941,1308.38993228,-2037.51736522,123140,115112,5455.0229439,0.0262055914721,0.219947078654,-0.702734814217,,,,,"2025-11-25T06:50:03.000+09:00",4163,-52601,0,-0.00538599640934,0.0305206463196,-0.0448833034111,1,0.0203359858532,0.0495137046861,-0.0953386389475,-0.0322468552366,-0.00654512955962,0.0117449724621,-0.0182901020217,0.0489678899812,24.4956586015,"validation",113111.666667,-0.0151325386418,0.904661361052,0.984867461358,330104,575218.05,0.67859657742,4852342,-0.379855517399,136682.141633,109597.858367,0.0665382803391,89950,96295,-410209,-25304,-6400,646318,-65608,-97304,-113793,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.0131623983941,-0.00633831338993,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",114000,114000,109900,110800,230645,-0.00538599640934,-0.0481099656357,-0.161241483724,37.6509788137,117337.851482,118629.332578,-1291.48109617,788.41572659,-2079.89682276,122075,115202,5358.23559077,0.026169607136,0.227753311089,-1.18174401782,,,,,"2025-11-26T06:50:03.000+09:00",363,-4522,0,0.0532490974729,0.0424187725632,-0.0424187725632,1,0.0233393177738,0.0368043087971,-0.0923612533279,-0.0382111421677,-0.0116559665719,0.00711566540243,-0.0187716319743,0.0483595269925,23.9641170642,"validation",113208.333333,-0.0212734633787,0.907638746672,0.978726536621,285943.2,544308.3,0.423739634321,4621697,-0.344639242135,135976.492726,108173.507274,0.0944680106463,9417,126849,15242,-29875,-24258,401611,16653,-116599,-404496,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.00843327076283,-0.00490727052077,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",111100,117200,111100,116700,322732,0.0532490974729,-0.00511508951407,-0.145054945055,47.4904556316,117239.720485,118486.419054,-1246.69856911,381.39286745,-1628.09143656,121085,115400,5432.64733428,0.0280522208964,0.20463696129,-0.825168084857,,,,,"2025-11-27T06:50:03.000+09:00",3454,20628,0,-0.00342759211654,-0.00599828620394,-0.0959725792631,0,0.00270758122744,0.0550541516245,-0.0362142296734,0.0112651646447,-0.0106829354679,0.00326814796444,-0.0139510834324,0.0465522479373,24.3519393547,"validation",113426.666667,0.028858587046,0.963785770327,1.02885858705,295206,497181.4,0.649123237515,4944429,-0.472095094467,133474.233229,108695.766771,0.323031824529,55748,137269,-28232,-74372,-90618,426507,2658,-64965,-431105,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,0.0265264746173,0.0283784737798,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",117700,118500,115300,116300,209912,-0.00342759211654,-0.00767918088737,-0.142962417097,46.949494637,117095.148103,118324.462087,-1229.31398444,59.2514970709,-1288.56548152,120115,115562,5273.17252469,0.0280639639227,0.17589100788,-1.22982392512,,,,,"2025-11-28T06:50:03.000+09:00",9733,2904,0,-0.00687876182287,-0.0275150472915,-0.113499570077,0,0.00856898029135,0.0274207369323,-0.0317612288224,0.00638618230906,-0.0105701976306,0.000509471169999,-0.0110796688006,0.0453411223103,23.9183720128,"validation",113653.333333,0.0232871891131,0.968238771178,1.02328718911,283872.4,469693.55,0.446912673167,4734517,-0.441200544483,130678.574206,109551.425794,0.319426648325,71991,82034,9938,-68882,-85145,410457,-21806,-15562,-456257,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0100019053356,-0.00655073988474,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",115600,118300,114400,115500,245728,-0.00687876182287,0.0212201591512,-0.108796296296,45.8252037278,116849.740702,118115.242673,-1265.501971,-205.699196542,-1059.80277445,119410,115712,5175.08877293,0.0267030903132,0.163992967603,-1.1008108769,,,,,"2025-12-01T06:50:03.000+09:00",280,-36238,0,-0.00606060606061,-0.00865800865801,-0.108225108225,0,-0.00601891659501,0.0335339638865,-0.0327443262708,-0.00183213495575,-0.0109567270216,-0.00178094542461,-0.00917578159699,0.044805963402,24.0690063211,"validation",113903.333333,0.0140177343361,0.967255673729,1.01401773434,279871.6,428633.35,0.573282503566,4488789,-0.387671304624,129201.200131,109618.799869,0.300330912054,-33089,-25286,123503,-38247,-60917,365236,57599,70023,-523820,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.00825074950294,-0.0439330535757,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",115200,117600,113900,114800,208655,-0.00606060606061,0.0305206463196,-0.10172143975,44.8139645661,116534.395979,117869.669142,-1335.27316307,-431.613989847,-903.65917322,118760,115858,5069.72528915,0.0266328960067,0.154668302972,-1.30981729799,,,,,"2025-12-02T06:50:03.000+09:00",1159,-22411,0,0.00609756097561,0.0243902439024,-0.115853658537,1,-0.0025974025974,0.0320346320346,-0.0333445604581,-0.00913186832157,-0.0116312993299,-0.00375970374432,-0.00787159558554,0.0441613701145,23.8993842122,"validation",114146.666667,0.00572363041701,0.966655439542,1.00572363042,243534.4,397250.4,0.525248055131,4280134,-0.339297078115,127944.20383,109575.79617,0.284412450274,-89254,-41935,171654,10850,-54464,312801,80192,80835,-525608,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.00447653438518,-0.0166997198695,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",114600,116200,114000,115500,217866,0.00609756097561,0.0424187725632,-0.0737770649559,46.0950059545,116375.258136,117694.138094,-1318.87995842,-609.067183561,-709.812774856,118300,116058,4864.74491135,0.0263555315068,0.14985773182,-1.14312279211,,,,,"2025-12-03T06:50:03.000+09:00",-2026,-10775,0,0.004329004329,0.0190476190476,-0.130735930736,1,-0.00174216027875,0.0191637630662,-0.0236686390533,-0.00480794085716,-0.0114188740989,-0.00527330894858,-0.00614556515027,0.0421190035615,23.9486612829,"validation",114393.333333,0.00967422343959,0.976331360947,1.00967422344,240978.6,376975.3,0.577931763699,4498000,-0.24596890035,127164.084837,109435.915163,0.34205927338,-92732,-20115,138800,-41559,-96829,138049,140887,108672,-323141,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0129210520635,-0.000450716307072,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",116500,116800,114700,116000,187401,0.004329004329,-0.00599828620394,-0.042904290429,47.0406619101,116317.526115,117568.646384,-1251.12026864,-737.477800577,-513.642468061,118040,116256,4667.26313197,0.0257838810559,0.149330560162,-1.30253152289,,,,,"2025-12-04T06:50:03.000+09:00",2438,-8046,0,-0.025,0.00689655172414,-0.112931034483,1,0.00865800865801,0.0181818181818,-0.0172822771942,-0.00220203688412,-0.0107855195572,-0.00635756724635,-0.00442795231087,0.0402350269997,23.8023514551,"validation",114635,0.0119073581367,0.982717722806,1.01190735814,213912.4,352484.3,0.53165772206,4685401,-0.140412211267,126853.489661,109226.510339,0.38426831604,43870,-37164,131667,-89741,-76286,32956,52478,119843,-208368,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.00602662142664,0.000462219899543,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",116500,116900,111800,113100,392036,-0.025,-0.0275150472915,-0.0683690280066,42.3951554477,115822.522097,117237.63554,-1415.1134431,-873.004929081,-542.108514019,117625,116378,4698.17290826,0.0262524763971,0.15171141626,0.436878583084,,,,,"2025-12-05T06:50:03.000+09:00",4100,-110622,0,0.0123784261715,-0.00176834659593,-0.0601237842617,0,0.00431034482759,0.0439655172414,-0.0384697130712,-0.0281668356562,-0.0125120551998,-0.00771887647287,-0.00479317872695,0.0415399903471,24.5151366134,"validation",114758.333333,-0.0144506571781,0.961530286929,0.985549342822,250337.2,342184.65,1.14568552388,4293365,-0.289306811396,126547.527669,108702.472331,0.246428357077,70227,-43699,169488,-79213,-64795,-27834,13244,115885,-184054,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.0230700146173,-0.0226609693029,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",113100,114900,112300,114500,255707,0.0123784261715,-0.00865800865801,-0.0137812230835,45.2082820844,115619.057159,117034.847723,-1415.79056334,-981.562055933,-434.228507408,117545,116576,4548.30341481,0.0247303360843,0.153202681859,-0.685338276316,,,,,"2025-12-08T06:50:03.000+09:00",1214,-13505,0,0.0270742358079,-0.0061135371179,-0.105676855895,0,0,0.0229885057471,-0.0259049725637,-0.0178081251716,-0.0123649830859,-0.00857259437496,-0.00379238871098,0.0397231739285,24.1001176387,"validation",114908.333333,-0.00355355718326,0.974095027436,0.996446442817,252333,327104.2,0.781729491703,4549072,-0.178368850048,126549.10462,108540.89538,0.330910449808,49750,62724,138815,-24687,-83269,-54603,-22324,28749,-123446,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.00538000064136,0.0178525450965,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",114600,117800,114000,117600,367677,0.0270742358079,0.0243902439024,-0.0360655737705,50.9233751014,115923.817596,117076.710854,-1152.89325796,-1015.82829634,-137.064961625,117325,116842,4494.85317089,0.0227328099682,0.149497893579,0.446189651025,,,,,"2025-12-09T06:50:03.000+09:00",-1882,51774,0,0.000850340136054,-0.0340136054422,-0.136904761905,0,0.000873362445415,0.0331877729258,0.00234391647134,0.00648739323189,-0.00980351409834,-0.00863799571717,-0.00116551838117,0.0382215405688,24.4900044288,"validation",115106.666667,0.0216610679949,1.00234391647,1.02166106799,284137.4,322801.75,1.1390179886,4916749,-0.194074691355,126094.920182,108555.079818,0.515678591954,190051,242141,252969,-122223,-209359,-242838,-68264,-28613,-43746,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,0.0137085451456,0.0237760114421,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",117500,118800,116300,117700,273140,0.000850340136054,0.0190476190476,-0.0399673735726,51.1005634784,116197.076428,117122.880421,-925.803992978,-997.823435667,72.0194426892,117080,117118,4352.36365869,0.0226919510112,0.144074499066,-0.422207991248,,,,,"2025-12-10T06:50:03.000+09:00",550,11313,0,-0.00764655904843,-0.0637213254036,-0.150382327952,0,-0.000850340136054,0.0212585034014,0.00529552442774,0.00496934715415,-0.00786579433286,-0.00847768424526,0.000611889912398,0.036978450796,24.1936340565,"validation",115296.666667,0.0208447772413,1.00529552443,1.02084477724,295192.2,313982.75,0.869920401678,5189889,-0.227613300412,125514.121175,108645.878825,0.536755459586,134641,183674,133497,-137242,-160478,-280640,3881,-21121,127702,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.00357005324242,-0.00298673506415,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",117900,119600,115900,116800,322607,-0.00764655904843,0.00689655172414,-0.078137332281,49.372833814,116289.8339,117098.963352,-809.129452114,-960.084638957,150.955186843,116585,117406,4305.7662545,0.0212224816465,0.123301722381,0.222772349162,,,,,"2025-12-11T06:50:03.000+09:00",-113,-3521,0,-0.0333904109589,-0.0590753424658,-0.124143835616,0,0.0016992353441,0.0314358538658,0.00184414804649,-0.00516157606937,-0.00692747818591,-0.00821990273079,0.00129242454488,0.0368644371104,24.3524084925,"validation",115463.333333,0.0115765466671,1.00184414805,1.01157654667,322233.4,303902.1,1.06154909755,4867282,-0.3744890213,123772.565652,109397.434348,0.514956385125,107140,125994,156320,-84313,-77841,-220705,-23894,-47623,49192,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,-0.00558311103887,-0.0115656012989,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",117600,117700,112300,112900,728217,-0.0333904109589,-0.00176834659593,-0.105388272583,42.644334357,115768.320993,116787.92903,-1019.60803745,-971.989318656,-47.6187187971,115920,117604,4383.92580775,0.0221788772968,0.100778050166,3.50347146441,,,,,"2025-12-12T06:50:03.000+09:00",-3331,-146399,0,0.00797165633304,-0.0690876882197,-0.0637732506643,0,0.00684931506849,0.0462328767123,-0.0260524499655,-0.0399986395021,-0.00903107207664,-0.00860929423079,-0.000421777845856,0.0388301665877,25.1326121098,"validation",115541.666667,-0.0228633249189,0.973947550035,0.977136675081,389469.6,315065.7,2.31131792512,4139065,-0.396652507715,121761.095788,110078.904212,0.241486862242,-68722,103192,175755,49456,-80690,-221880,19227,-22630,31056,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,-0.0274944012854,-0.0330053842209,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",112900,114500,112000,113800,298457,0.00797165633304,-0.0061135371179,-0.0710204081633,44.5232352757,115465.502378,116566.600954,-1101.0985754,-997.811170004,-103.287405393,115485,117852,4249.35967862,0.0216428840066,0.0876261498618,-0.112296140173,,,,,"2025-12-15T06:50:03.000+09:00",14373,-25309,0,-0.00175746924429,-0.0755711775044,-0.0843585237258,0,0,0.022143489814,-0.014590639477,-0.0343821063707,-0.00967573440595,-0.00876811221445,-0.000907622191502,0.0373405947155,24.2485789485,"validation",115638.333333,-0.0158972659009,0.985409360523,0.984102734099,398019.6,311636.15,0.9577098164,4437522,-0.294241698211,120544.752958,110425.247042,0.333489894284,-17476,116448,257214,73183,-62608,-177479,-57380,-56177,-99965,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.00578295975894,0.00508284352811,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",113900,114500,111700,113600,234397,-0.00175746924429,-0.0340136054422,-0.0711365494685,44.1769013985,115178.502012,116346.852735,-1168.3507225,-1031.9190805,-136.431641997,115050,118090,4145.83398729,0.0216423792386,0.0701106117625,-0.614959308955,,,,,"2025-12-16T06:50:03.000+09:00",-7618,-4648,0,-0.0299295774648,-0.0633802816901,-0.0475352112676,0,0.000878734622144,0.02460456942,-0.012603215993,-0.0380218477432,-0.0102847774868,-0.00908379472274,-0.00120098276405,0.0364950174938,24.0052103233,"validation",115740,-0.0184897183342,0.987396784007,0.981510281666,371363.6,307284.85,0.762800378867,4203125,-0.284247824128,119083.112942,111016.887058,0.320238111233,303484,239427,535928,-101769,-57387,-327610,-228535,-207894,-252976,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0166171552002,-0.00334707387014,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",113600,113600,109600,110200,361523,-0.0299295774648,-0.0637213254036,-0.053264604811,38.6699030292,114412.578626,115891.53031,-1478.95168422,-1121.32560125,-357.626082972,114740,118288,4135.41727391,0.020057265645,0.078383185241,0.512465418308,,,,,"2025-12-17T06:50:03.000+09:00",1452,-92836,0,-0.002722323049,-0.0372050816697,-0.038112522686,0,0,0.0352112676056,-0.0395677183197,-0.0683754903287,-0.0134206141944,-0.0101753684324,-0.003245245762,0.0375264725401,24.4081331181,"validation",115818.333333,-0.0485098789771,0.96043228168,0.951490121023,389040.2,302788.55,1.19397843809,3841602,-0.273619164265,119236.843337,110243.156663,-0.0047985508375,303882,272433,562841,-133109,-76557,-358122,-196819,-223330,-252378,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,-0.00757094460254,-0.00572924300594,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",110200,110900,108100,109900,255890,-0.002722323049,-0.0590753424658,-0.0630861040068,38.2172080532,113718.33576,115447.71325,-1729.37748973,-1242.93597894,-486.44151079,114370,118484,4040.03032578,0.0199186832255,0.0839533954754,-0.399115351106,,,,,"2025-12-18T06:50:03.000+09:00",8389,-29849,0,-0.0436760691538,-0.0400363967243,-0.0382165605096,0,0,0.0254083484574,-0.0390836757891,-0.0724486006549,-0.0157359189239,-0.0113096995354,-0.00442621938844,0.0367609674775,24.059829084,"validation",115881.666667,-0.0516187490112,0.960916324211,0.948381250989,375696.8,301762.15,0.847985739762,3585712,-0.362749768319,119170.87492,109569.12508,0.0344598563551,294628,303936,530035,-145244,-123539,-368284,-174734,-207017,-199762,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0170454383266,0.0027791996939,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",109400,109400,104800,105100,454037,-0.0436760691538,-0.0690876882197,-0.103242320819,31.8022342166,112392.437951,114681.215972,-2288.77802124,-1452.1043874,-836.673633834,113765,118484,4115.74244536,0.0217813457838,0.107179653131,1.19838031981,,,,,"2025-12-19T06:50:03.000+09:00",-3146,-101200,0,0.000951474785918,-0.0190294957184,0.0161750713606,0,-0.00454959053685,0.041856232939,-0.0761657803367,-0.112960399716,-0.0217771457777,-0.0138164071113,-0.00796073866636,0.039160251621,24.5886015284,"validation",115850,-0.0927924039707,0.923834219663,0.907207596029,320860.8,311135,1.45929259003,3131675,-0.381946743375,119861.646619,107668.353381,-0.21063656311,131896,440045,581572,-106394,-213237,-443867,-29842,-256963,-179270,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,-0.0284162704648,-0.0329853428649,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",105400,106300,102500,105200,639296,0.000951474785918,-0.0755711775044,-0.0698496905393,32.0581028493,111285.909036,113978.903678,-2692.99464254,-1700.28243843,-992.712204113,113370,118522,4093.18941355,0.0207057653078,0.126142940381,2.23628913911,,,,,"2025-12-22T06:50:03.000+09:00",12085,-11660,0,0.0114068441065,-0.0209125475285,0.0104562737643,0,0.00285442435775,0.0361560418649,-0.0720649201729,-0.112401073218,-0.0255988083892,-0.0161623805934,-0.00943642779575,0.0389086446155,24.9317414292,"validation",115860,-0.0920075953737,0.927935079827,0.907992404626,389028.6,329813.2,1.93835783407,3770971,-0.223112962125,120520.412576,106219.587424,-0.0712957059277,157103,447012,600898,-99476,-249216,-456010,-62271,-228221,-185626,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.00556747246919,-0.0145145587423,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",105800,106500,105300,106400,212576,0.0114068441065,-0.0633802816901,-0.0448833034111,35.1999715188,110534.230722,113417.503406,-2883.27268325,-1936.88048739,-946.392195858,113120,118572,3893.67588401,0.0207648767945,0.13674391053,-0.7743720313,,,,,"2025-12-23T06:50:03.000+09:00",17113,-32332,0,-0.00281954887218,-0.0460526315789,0.062030075188,0,0.00570342205323,0.0114068441065,-0.0594059405941,-0.102654926964,-0.0270984274742,-0.0182037639793,-0.0088946634949,0.036594698158,23.8420157064,"validation",115895,-0.0819276068855,0.940594059406,0.918072393114,384664.4,320924.95,0.662385395713,3983547,-0.135357970765,120854.23558,105385.76442,0.0655679264692,332738,333190,772823,-197928,-219698,-540908,-150493,-128975,-284647,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0098290564544,-0.00374715416727,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",107000,107100,105600,106100,177766,-0.00281954887218,-0.0372050816697,-0.0424187725632,34.7671152542,109852.04138,112875.466116,-3023.42473585,-2154.18933709,-869.235398765,112885,118580,3722.69903515,0.0207519657065,0.146503870042,-0.988968857622,,,,,"2025-12-24T06:50:03.000+09:00",4322,-34593,0,-0.00565504241282,-0.0537229029218,0.052780395853,0,0.00563909774436,0.0140977443609,-0.0601054170173,-0.105245403947,-0.0284959918553,-0.0203033867774,-0.0081926050779,0.0350867015566,23.6603606823,"validation",115931.666667,-0.0848057045098,0.939894582983,0.91519429549,347913,318281,0.558519044492,3805781,-0.12817541732,121154.044685,104615.955315,0.0897349537587,223918,360081,796073,-102826,-182954,-516818,-133123,-193267,-329046,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.00559358544855,0.00749106093904,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",105900,106500,104900,105500,166171,-0.00565504241282,-0.0400363967243,-0.0959725792631,33.8700341504,109182.496553,112329.135293,-3146.63874018,-2352.67921771,-793.959522479,112325,118536,3571.0776755,0.0164410797558,0.154322735411,-0.989021795777,,,,,"2025-12-26T06:50:03.000+09:00",5442,-9067,0,-0.0227488151659,-0.024644549763,0.0824644549763,0,-0.00188501413761,0.0150801131008,-0.0607611840641,-0.109975028683,-0.0298259596226,-0.0223002769451,-0.00752568267753,0.0338490774929,23.5872388896,"validation",115983.333333,-0.0903865497916,0.939238815936,0.909613450208,329969.2,310452.95,0.535253409575,3639610,-0.210147624624,120992.150628,103657.849372,0.106271986416,210831,363215,755981,-115882,-219854,-497520,-104930,-158417,-293214,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.00354201743541,-0.000913644352877,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",105500,105800,103000,103100,216418,-0.0227488151659,-0.0190294957184,-0.113499570077,30.4819760889,108246.727852,111645.495642,-3398.76778928,-2561.89693202,-836.870857256,111665,118290,3516.00069868,0.0168880334595,0.167287517117,-0.647784888831,,,,,"2025-12-29T06:50:03.000+09:00",4865,-19017,0,-0.000969932104753,0.0310378273521,0.0892337536372,1,0,0.0265402843602,-0.0767026373528,-0.128413221743,-0.0329657399542,-0.0248486608343,-0.00811707911985,0.0341028195798,23.8284216718,"validation",115985,-0.111091951545,0.923297362647,0.888908048455,282445.4,310778.25,0.696374344086,3423192,-0.210974384469,121005.080299,102324.919701,0.0414921646598,31956,233250,732788,-25407,-138711,-497433,-3906,-103039,-266747,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.0278746238316,-0.0276329934876,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",103700,103700,101000,103000,238129,-0.000969932104753,-0.0209125475285,-0.108225108225,30.345766787,107439.538952,111005.088557,-3565.54960507,-2762.62746663,-802.922138439,111040,118072,3457.71493449,0.0169193052577,0.178077084614,-0.495521255551,,,,,"2025-12-30T06:50:03.000+09:00",-3932,13936,0,-0.0145631067961,-0.00582524271845,0.0563106796117,0,0.00581959262852,0.0261881668283,-0.0724063400576,-0.127650924859,-0.034616986457,-0.0268216258896,-0.00779536056737,0.0335700479077,23.9230520899,"validation",116011.666667,-0.112158259945,0.927593659942,0.887841740055,202212,310398.3,0.767172371756,3185063,-0.21000855997,120926.839738,101153.160262,0.0933988911897,40901,243879,870063,-54347,-137825,-532918,15688,-115308,-370957,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0229764798276,-0.0150184495077,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",103100,103200,101000,101500,274389,-0.0145631067961,-0.0460526315789,-0.115853658537,28.3027662701,106525.763729,110301.007923,-3775.24419459,-2965.15081222,-810.093382369,110375,117732,3367.87815345,0.0170328347453,0.191211987305,-0.272421514506,,,,,"2026-01-02T06:50:03.000+09:00",-3720,1328,0,-0.0108374384236,0,0.120197044335,0,0.000970873786408,0.021359223301,-0.0804077010193,-0.137872456087,-0.0371945240846,-0.0292133084948,-0.00798121558985,0.0331810655513,24.0501161641,"validation",116008.333333,-0.12506285468,0.919592298981,0.87493714532,214574.6,313685,0.874727832061,2910674,-0.218285860019,120927.511549,99822.4884506,0.0794839949494,72111,102588,917346,-45130,-67056,-553500,-19284,-27208,-392690,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.0130490896989,-0.00692845491265,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",101200,101300,99500,100400,277295,-0.0108374384236,-0.0537229029218,-0.130735930736,26.8739138001,105583.33854,109567.599929,-3984.26138929,-3168.97292764,-815.288461657,109620,117248,3270.17257106,0.0168305753076,0.202938462575,-0.275547929764,,,,,"2026-01-05T06:50:03.000+09:00",-1250,-1150,0,0.0249003984064,-0.00398406374502,0.105577689243,0,-0.00295566502463,0.0177339901478,-0.0841087392812,-0.143695414847,-0.0396838783794,-0.0315634753749,-0.00812040300455,0.0325714399508,24.0497546867,"validation",116010,-0.134557365744,0.915891260719,0.865442634256,234480.4,316656.45,0.875696673793,2633379,-0.294423341132,120743.057134,98496.9428663,0.0855455973498,76797,86129,902317,-14683,-50568,-470557,-61214,-31130,-468848,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0334895858216,-0.0325561327087,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",101500,103000,100100,102900,379273,0.0249003984064,-0.024644549763,-0.112931034483,34.9159344795,105170.517226,109073.703638,-3903.18641205,-3315.81562452,-587.370787527,108965,116780,3243.73167313,0.0180649085739,0.203476280374,0.378020633004,,,,,"2026-01-06T06:50:03.000+09:00",-2649,37731,0,0.0330417881438,-0.00583090379009,0.0485908649174,0,0.0109561752988,0.0288844621514,-0.0556600743358,-0.118855968488,-0.037931840739,-0.0322236698204,-0.00570817091863,0.0315231455115,24.3875244632,"validation",116056.666667,-0.113364161186,0.944339925664,0.886635838814,277100.8,326250.05,1.1625224272,3012652,-0.256359960711,120050.896445,97879.1035545,0.226454237155,110674,143722,936867,-9064,-31007,-452241,-102558,-112936,-525993,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.00941577258742,0.0122836698723,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",103500,106500,102300,106300,459663,0.0330417881438,0.0310378273521,-0.0601237842617,43.9447851225,105344.283806,108868.244109,-3523.96030267,-3357.44456015,-166.51574252,108625,116404,3312.03655362,0.0193642481987,0.202058658915,0.911827729133,,,,,"2026-01-07T06:50:03.000+09:00",-1103,-18891,0,-0.0366886171214,-0.00564440263405,0.0291627469426,0,0.00583090379009,0.0408163265306,-0.0214039125432,-0.0868011408543,-0.0331510846911,-0.031584614865,-0.00156646982615,0.0311574464122,24.6122694556,"validation",116076.666667,-0.0842259426241,0.978596087457,0.915774057376,325749.8,329631.4,1.394475769,3472315,-0.124540623254,119599.310912,97650.6890877,0.394070797767,127961,198593,975080,14416,-27233,-459871,-155345,-178647,-561279,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,0.0177956423049,0.034639699371,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",106000,106500,101300,102400,503979,-0.0366886171214,-0.00582524271845,-0.105676855895,37.5158005077,104891.317067,108389.114916,-3497.79784885,-3385.51521789,-112.282630963,108020,115774,3446.89108551,0.0203551606387,0.202669119492,1.10621316333,,,,,"2026-01-08T06:50:03.000+09:00",-7439,-52586,0,-0.0087890625,0.017578125,0.0986328125,1,-0.00282220131703,0.0489181561618,-0.0520274023329,-0.1155181647,-0.0341581821177,-0.0330616720497,-0.001096510068,0.0336610457569,24.6669318711,"validation",116061.666667,-0.117710412568,0.947972597667,0.882289587432,378919.8,342045,1.47342893479,2968336,-0.231071350261,118966.159144,97073.8408563,0.243288950663,94305,139533,946872,28679,32458,-417191,-125016,-171834,-571540,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0423410561996,-0.027713440076,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",102500,102700,99300,101500,867272,-0.0087890625,0,-0.136904761905,36.1996604018,104369.57598,107878.810107,-3509.2341275,-3410.25899981,-98.9751276884,107215,115158,3443.54172226,0.0189500554005,0.193295699448,2.69070084622,,,,,"2026-01-09T06:50:03.000+09:00",14780,-203765,0,-0.0147783251232,0.0660098522167,0.079802955665,1,0.0009765625,0.033203125,-0.0533041085669,-0.118602268188,-0.0345737352463,-0.0335986108356,-0.000975124410723,0.0339265194311,25.2009220095,"validation",116021.666667,-0.125163403387,0.946695891433,0.874836596613,497496.4,367024.75,2.36297960832,2101064,-0.383582442328,117577.099208,96852.9007918,0.224235413829,-22543,49068,724273,45405,59528,-284613,-15957,-109609,-473686,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.00907690752951,-0.00527414256207,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",102100,102900,99700,100000,526717,-0.0147783251232,-0.00398406374502,-0.150382327952,34.0552615845,103697.333521,107295.194544,-3597.86102242,-3447.77940433,-150.081618089,106330,114516,3426.14588495,0.0189261108497,0.181063387298,0.783152865654,,,,,"2026-01-12T06:50:03.000+09:00",4253,-149284,0,0.023,0.06,0.069,1,0.00591133004926,0.0315270935961,-0.0595316467601,-0.126759579447,-0.0359786102242,-0.0344777940433,-0.00150081618089,0.0342614588495,24.6873441464,"validation",115926.666667,-0.137385703606,0.94046835324,0.862614296394,547380.8,379703.6,1.38717936833,1574347,-0.47610056897,115956.234986,96703.7650143,0.17121101815,137021,258817,977460,-18881,-31431,-341510,-120421,-237854,-685581,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0222359790485,-0.0188670482975,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",100000,102500,99800,102300,468467,0.023,-0.00583090379009,-0.124143835616,39.9311265937,103482.359133,106925.180133,-3442.82099967,-3446.7877234,3.96672373001,105605,113832,3374.27832174,0.0200921431179,0.160571096093,0.432909230885,,,,,"2026-01-13T06:50:03.000+09:00",-986,73460,0,0.0332355816227,0.0332355816227,0.0664711632454,1,0,0.027,-0.031295866673,-0.101307189542,-0.0336541642197,-0.0336929396227,3.87754030304e-05,0.0329841478176,24.5928858926,"validation",115836.666667,-0.116859946476,0.968704133327,0.883140053524,565219.6,386996.6,1.21051967898,2042814,-0.364921552282,114083.555301,97126.4446985,0.305096512172,416509,445368,1256241,-77611,-36089,-410489,-354406,-423682,-902052,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,0.014612011373,0.0210061608575,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",102500,105800,101700,105700,511894,0.0332355816227,-0.00564440263405,-0.0637732506643,47.3933473542,103823.534651,106834.426049,-3010.8913978,-3359.60845828,348.717060478,105245,113232,3426.11558447,0.0208504042687,0.148086511758,0.780195656568,,,,,"2026-01-14T06:50:03.000+09:00",1708,31721,0,-0.0141911069063,0.0104068117313,0.0652790917692,1,0.0019550342131,0.0400782013685,0.00432324575989,-0.0665182987141,-0.0284852544731,-0.0317843751966,0.00329912072354,0.0324135816885,24.7142330232,"validation",115675,-0.0862329803328,1.00432324576,0.913767019667,575665.8,376180.45,1.3607671531,2554708,-0.210584707419,113037.682465,97452.317535,0.529194054938,713173,634280,1506168,-101563,-56451,-435632,-636703,-590967,-1129616,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,0.0185646452126,0.034109440605,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",107200,107200,102700,104200,366200,-0.0141911069063,0.017578125,-0.0843585237258,44.7519852803,103881.452397,106639.283379,-2757.83098155,-3239.25296294,481.421981384,104765,112724,3502.82161415,0.0208229770567,0.128608723204,-0.0772430417586,,,,,"2026-01-15T06:50:03.000+09:00",166,-49373,0,0.0383877159309,0.0201535508637,0.0882917466411,1,0.0141911069063,0.042573320719,-0.00539302247888,-0.075618324403,-0.0264667080763,-0.0310868806424,0.00462017256607,0.0336163302702,24.3650023196,"validation",115513.333333,-0.0979396317885,0.994606977521,0.902060368211,548110,379567.6,0.964782030922,2188508,-0.29626000744,111501.846443,98028.1535567,0.458066433252,348805,513317,1343741,66425,6315,-348268,-425761,-538599,-1053962,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.0206821226246,-0.00702551859046,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",103900,110700,103100,108200,874669,0.0383877159309,0.0660098522167,-0.0475352112676,52.3745793747,104545.844336,106754.892017,-2209.04768128,-3033.2119066,824.164225326,104495,112332,3795.47721314,0.0228007112923,0.108002540765,2.31176979308,,,,,"2026-01-16T06:50:03.000+09:00",6104,76122,0,-0.0203327171904,0.0443622920518,0.0794824399261,1,-0.00287907869482,0.0729366602687,0.0354562419255,-0.0367838193925,-0.0204163371652,-0.0280333817616,0.00761704459636,0.0350783476261,25.2733374535,"validation",115341.666667,-0.0619174915107,1.03545624193,0.938082508489,549589.4,411581.2,2.12514322812,3063177,-0.138483973515,110137.862749,98852.1372514,0.828290813107,-9398,458513,943359,106472,24978,-202248,-90125,-497850,-763642,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,0.0226247636326,0.0288566284529,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",108200,108200,104800,106000,402631,-0.0203327171904,0.06,-0.038112522686,48.4178277338,104769.560592,106698.97409,-1929.41349809,-2812.4522249,883.038726813,104285,111958,3767.22884078,0.0223071482024,0.0970521829425,-0.0550269235107,,,,,"2026-01-19T06:50:03.000+09:00",1092,-12336,0,-0.00283018867925,0.0537735849057,0.0754716981132,1,0,0.0314232902033,0.0164453181186,-0.0532163847157,-0.0182020141329,-0.0265325681594,0.00833055402654,0.0355398947243,24.4769701618,"validation",115031.666667,-0.0785146119185,1.01644531812,0.921485388082,524772.2,413636.6,0.973393070149,2660546,-0.142764929409,109345.543449,99224.4565509,0.669448204255,-215961,281298,986325,86184,48614,-216339,137411,-333135,-795386,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.0293352288891,-0.0239388402401,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",106000,106300,102700,105700,479741,-0.00283018867925,0.0332355816227,-0.0382165605096,47.8865579431,104912.705116,106624.976009,-1712.27089304,-2592.41595853,880.145065485,104075,111648,3755.28392358,0.0223074095931,0.0849193965502,0.278591146802,,,,,"2026-01-20T06:50:03.000+09:00",-467,27628,0,0.0104068117313,0.0804162724693,0.124881740776,1,0,0.0339622641509,0.0156137400913,-0.0532745772428,-0.0161993461972,-0.0245261680088,0.00832682181159,0.0355277570821,24.6493618258,"validation",114688.333333,-0.0783718192783,1.01561374009,0.921628180722,527027,424829.15,1.12925631398,2180805,-0.165349647029,108493.993098,99656.006902,0.683865415036,-240434,-143626,808679,65160,149086,-137864,218555,34362,-660673,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0160347813655,-0.0172552297964,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",106200,109200,104100,106800,640655,0.0104068117313,0.0104068117313,0.0161750713606,50.0507457364,105203.058175,106637.94075,-1434.88257407,-2360.90928164,926.026707565,104160,111356,3851.33507189,0.0202367364025,0.0875154855985,1.01918582986,,,,,"2026-01-21T06:50:03.000+09:00",-222,69284,0,-0.00468164794007,0.0514981273408,0.197565543071,1,0.00473036896878,0.0482497634816,0.0253456221198,-0.0409138259277,-0.0134352300943,-0.0221058921502,0.00867066205585,0.0360611898117,24.948959575,"validation",114383.333333,-0.06629753752,1.02534562212,0.93370246248,552779.2,434160.05,1.47561941731,2821460,-0.0357258803522,108717.80649,99602.19351,0.789612997591,-77549,-332209,733914,8498,135039,-87356,106081,244934,-627719,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0142623287294,0.00213509460132,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",107000,107400,104700,106300,367571,-0.00468164794007,0.0201535508637,0.0104562737643,49.053556264,105371.818456,106612.908101,-1241.08964526,-2136.94535436,895.855709102,104215,111160,3769.09685247,0.0202747053601,0.0889049110739,-0.268448686265,,,,,"2026-01-22T06:50:03.000+09:00",-651,-43808,0,0.0630291627469,0.0235183443086,0.223894637817,1,0.00187265917603,0.0252808988764,0.0200067168834,-0.0437207628643,-0.011675349438,-0.020102966645,0.00842761720698,0.0354571670035,24.3886923406,"validation",113923.333333,-0.0669163472511,1.02000671688,0.933083652749,553053.4,420573.8,0.873975031255,2453889,-0.15658155596,108847.612654,99582.3873462,0.725035002473,-107606,-175113,721616,78618,60807,-38245,70051,162677,-663064,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.00963073456956,0.0210053354781,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",106200,113000,105300,113000,1175744,0.0630291627469,0.0443622920518,0.062030075188,60.430328403,106545.384848,107086.02602,-540.641172313,-1817.68451795,1277.04334564,104545,110980,4049.87564872,0.0243472486618,0.113992687175,2.81647390944,,,,,"2026-01-23T06:50:03.000+09:00",-3328,77438,0,-0.0115044247788,0.00619469026549,0.221238938053,1,-0.000940733772342,0.0724365004704,0.0808742646707,0.0182014777437,-0.00478443515321,-0.0160857036987,0.0113012685455,0.0358396075108,25.6125547944,"validation",113601.666667,-0.00529628379865,1.08087426467,0.994703716201,613268.4,468732.2,2.50834911704,3629633,-0.0377522602458,110503.68274,98586.3172597,1.20946888502,-117747,-251975,358194,98562,141176,158626,35752,160239,-474428,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,0.0543528679729,0.0429932115649,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",113000,115900,109600,111700,750573,-0.0115044247788,0.0537735849057,0.052780395853,57.7362691949,107338.402563,107427.80187,-89.3993069288,-1472.02747575,1382.62816882,104825,110762,4210.59881667,0.0245293923437,0.127913945558,1.01742675954,,,,,"2026-01-26T06:50:03.000+09:00",767,-36106,0,0.0223813786929,-0.00626678603402,0.183527305282,0,0,0.0557522123894,0.0655854996423,0.00846860836749,-0.000800351897303,-0.0131784017524,0.0123780498551,0.037695602656,25.1521641789,"validation",113261.666667,-0.0137881307297,1.06558549964,0.98621186927,682856.8,497372.55,1.5090760437,2879060,-0.0931616551818,111529.289672,98120.7103285,1.01273142546,-118567,-234815,391429,86559,135414,102029,43869,151392,-450727,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.0190843889587,-0.035804934904,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",112000,114800,111700,114200,627948,0.0223813786929,0.0804162724693,0.0824644549763,61.3085721171,108394.032938,107929.446176,464.586762041,-1084.70462819,1549.29139023,105260,110512,4131.27032977,0.0248016635261,0.149221143264,0.451131834136,,,,,"2026-01-27T06:50:03.000+09:00",-5536,48675,0,-0.0166374781086,-0.0551663747811,0.137478108581,0,0.00268576544315,0.0277529095792,0.0849325479764,0.0333719415086,0.00406818530684,-0.00949828921357,0.0135664745204,0.0361757471959,24.9959192157,"validation",112890,0.0116042164939,1.08493254798,1.01160421649,712498.2,520461.4,1.20652175166,3507008,-0.0127388889935,113113.50877,97406.49123,1.06917234461,-335461,-270140,175324,124035,119682,201672,215133,159255,-343001,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0304934893447,-0.0485290475946,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",112100,114200,111000,112300,585820,-0.0166374781086,0.0514981273408,0.0892337536372,57.3416907118,108994.950948,108253.190904,741.76004386,-719.41169378,1461.17173764,105720,110234,4064.7510205,0.0245027017851,0.158063976829,0.205583945536,,,,,"2026-01-28T06:50:03.000+09:00",238,-22901,0,-0.0311665182547,-0.0258236865539,0.148708815672,0,-0.0183887915937,0.0280210157618,0.0622398789255,0.018741948945,0.00660516512787,-0.00640615933909,0.013011324467,0.0361954676803,24.9096969949,"validation",112500,-0.00177777777778,1.06223987893,0.998222222222,701531.2,538931.5,1.08700270814,2921188,-0.046574008014,114075.261815,97364.7381848,0.893763842807,-110604,-285030,215634,-64944,67734,119089,166576,220734,-303946,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0439649941251,-0.0337173627395,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",111500,114200,106500,108800,1575433,-0.0311665182547,0.0235183443086,0.0563106796117,50.8186476446,108964.958494,108293.695281,671.263212877,-441.276712449,1112.53992533,106010,109960,4324.41166189,0.0256992256532,0.15772322642,3.11749893451,,,,,"2026-01-29T06:50:03.000+09:00",-1840,-178133,0,0.0450367647059,0.0340073529412,0.237132352941,1,-0.00712377560107,0.0685663401603,0.0263182718611,-0.0105492906511,0.00616969864776,-0.00405585213648,0.0102255507842,0.0397464307159,25.8673073265,"validation",112153.333333,-0.0298995422933,1.02631827186,0.970100457707,943103.6,605796.7,2.6005968669,1345755,-0.151809014476,114370.119616,97649.8803836,0.666863641193,-213995,-341204,136533,9727,66523,166103,197542,278883,-268873,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0480716383664,-0.0782111057716,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",109600,114000,106600,113700,1375385,0.0450367647059,0.00619469026549,0.120197044335,58.0188797203,109693.426418,108694.162298,999.264120649,-153.168545829,1152.43266648,106620,109788,4544.09654318,0.0269089071584,0.163704880799,2.08159266737,,,,,"2026-01-30T06:50:03.000+09:00",2212,129759,0,-0.023746701847,-0.0360598065084,-0.0131926121372,0,0.00735294117647,0.0680147058824,0.0664040517727,0.035632309542,0.00878860264423,-0.00134712881116,0.0101357314554,0.0399656688055,25.7755629296,"validation",111918.333333,0.0159193459517,1.06640405177,1.01591934595,983031.8,660846.5,2.08124730932,2721140,-0.0143402439144,115347.107195,97892.8928046,0.905632693714,92374,-60019,195587,-64354,-43234,182448,-27949,95554,-351666,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,0.0352820067473,0.0177853708178,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",113500,120000,110600,111000,1225973,-0.023746701847,-0.00626678603402,0.105577689243,53.3813377916,109894.437738,108864.96509,1029.47264816,83.3596929676,946.112955188,107150,109680,4890.9467901,0.0274554985041,0.157430417012,1.46900014841,,,,,"2026-02-02T06:50:03.000+09:00",-1975,-40315,0,-0.0279279279279,-0.0369369369369,0.161261261261,0,-0.00175901495163,0.0826737027265,0.0359309379375,0.0120350109409,0.00927452836176,0.000750988224933,0.00852354013683,0.0440625836946,25.6365308527,"validation",111690,-0.00617781359119,1.03593093794,0.993822186409,1078111.8,708280.4,1.73091476201,1495167,-0.0803503810073,115584.334591,98715.6654086,0.728233772224,442008,275545,580845,-156425,-175250,-22653,-280004,-103139,-522736,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.0243423446528,-0.0108904055252,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",116100,116100,106500,107900,841966,-0.0279279279279,-0.0551663747811,0.0485908649174,48.5800364952,109587.601163,108793.486195,794.114968587,225.510748092,568.604220496,107400,109492,5227.30773366,0.0279887622652,0.152868145808,0.320282877379,,,,,"2026-02-03T06:50:03.000+09:00",-22486,-48503,0,0.0139017608897,0.0111214087118,0.146431881372,1,0.0459459459459,0.0864864864865,0.00465549348231,-0.0145398750594,0.00735973094149,0.00208999766535,0.00526973327614,0.0484458548069,25.2324550636,"validation",111468.333333,-0.0320120811591,1.00465549348,0.967987918841,1120915.4,731415.05,1.1511466711,653201,-0.161293577429,115609.01943,99190.9805701,0.530454307257,207549,201806,233408,-32011,-89523,143156,-159130,-95380,-325445,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0246507611364,0.0165111032525,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",108700,109600,106500,109400,552744,0.0139017608897,-0.0258236865539,0.0291627469426,50.8821316258,109558.739446,108838.413143,720.326302617,324.473858997,395.85244362,107555,109336,5075.35718126,0.0272546661342,0.153170100395,-0.535905388843,,,,,"2026-02-04T06:50:03.000+09:00",-277,-76062,0,0.0283363802559,0.0292504570384,0.0758683729433,1,0.00741427247451,0.0287303058387,0.0171540142253,0.000585351576791,0.0065843354901,0.00296594021021,0.00361839527989,0.0463926616203,24.8254164128,"validation",111268.333333,-0.0167912403948,1.01715401423,0.983208759605,1114300.2,736069.1,0.750940366876,1205945,-0.153950899447,115792.105074,99317.894926,0.611993229625,266609,317194,334235,-90384,-68674,77648,-161858,-232880,-358179,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0544684536902,-0.0279515476794,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",108800,112800,108000,112500,642283,0.0283363802559,0.0340073529412,0.0986328125,55.3328942574,110011.24107,109109.641799,901.599270274,439.898941252,461.700329022,108060,109324,5055.68881117,0.0263315880512,0.150822934004,-0.297313185324,,,,,"2026-02-05T06:50:03.000+09:00",286,166788,0,-0.0257777777778,0.008,0.0675555555556,1,-0.0054844606947,0.0438756855576,0.0410882842865,0.0290512604735,0.00801421573577,0.00391021281113,0.00410400292464,0.0449394560993,25.0034927962,"validation",111208.333333,0.0116148370176,1.04108828429,1.01161483702,927670.2,742984.3,0.864463757848,1848228,-0.0753789817631,116208.963124,99911.0368758,0.772427297333,17890,507430,504430,18736,-166241,-32596,-33265,-333946,-430985,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,0.0126369203385,0.0238796239007,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",117100,117100,105000,109600,635482,-0.0257777777778,-0.0360598065084,0.079802955665,50.7041868202,109947.973213,109145.964629,802.008583735,512.320869749,289.687713986,108465,109288,5558.85389609,0.0270293099494,0.139963912086,-0.283582231962,,,,,"2026-02-06T06:50:03.000+09:00",-6735,-48792,0,-0.0246350364964,0.0656934306569,0.0985401459854,1,0.0408888888889,0.107555555556,0.0104642050431,0.00285484225167,0.00731759656693,0.00467446049041,0.00264313607652,0.0507194698548,24.9667316986,"validation",111001.666667,-0.0126274380265,1.01046420504,0.987372561974,779689.6,731394.8,0.868863163916,1212746,-0.0607276671915,116055.592862,100874.407138,0.574763593609,311587,421019,567538,-229391,-254560,-131640,-95433,-162864,-404921,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0128604899886,0.00990947590448,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",108000,109600,104800,106900,584102,-0.0246350364964,-0.0369369369369,0.069,46.7805223582,109479.054257,108979.596879,499.457378227,509.748171444,-10.2907932173,108810,109210,5504.65004637,0.0274574538327,0.120949235486,-0.445968277412,,,,,"2026-02-09T06:50:03.000+09:00",-2468,-112770,0,0.0205799812909,0.066417212348,0.149672591207,1,-0.014598540146,0.043795620438,-0.0175535336826,-0.0211519091658,0.00467219249979,0.00476845810519,-9.62656054004e-05,0.0514934522579,24.8574800011,"validation",110740,-0.0346758172295,0.982446466317,0.96532418277,651315.4,734264.05,0.795493119948,628644,-0.0643980186692,115390.243157,102229.756843,0.354868585055,-4003,-128817,193211,-45168,42583,51361,40986,88110,-196772,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,-0.0102205906769,0.00030158442912,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",108800,111000,107100,109100,437986,0.0205799812909,0.0111214087118,0.0664711632454,50.1645216991,109420.738217,108988.515628,432.222588975,494.243054951,-62.0204659757,109150,109058,5404.3179002,0.0273774132263,0.107435190748,-0.872114175657,,,,,"2026-02-10T06:50:03.000+09:00",6673,77130,0,0.032080659945,0.089825847846,0.0329972502291,1,0.0177736202058,0.0364826941066,-0.000458085203848,0.000385116176713,0.00396171025641,0.00453018382173,-0.000568473565314,0.0495354527974,24.5899623972,"validation",110446.666667,-0.0121929136235,0.999541914796,0.987807086377,570519.4,732740,0.597737260147,1066630,-0.0666118950787,115013.275535,103286.724465,0.495736171727,-59625,240256,28296,-34743,-168973,10272,88272,-86544,11693,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0204682115275,-0.0227039736671,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",109700,112800,109100,112600,558311,0.032080659945,0.0292504570384,0.0652790917692,55.0602810406,109909.855415,109256.032989,653.822425441,526.158929049,127.663496393,109495,108984,5282.58090733,0.0273159779198,0.106352505826,-0.525090282425,,,,,"2026-02-11T06:50:03.000+09:00",1422,85238,0,0.00710479573712,0.135879218472,-0.0266429840142,1,0.00549954170486,0.0339138405133,0.0283574592447,0.0331791822653,0.00580659347639,0.00467281464519,0.00113377883119,0.0469145728892,24.8642684285,"validation",110220,0.0215931772818,1.02835745924,1.02159317728,571632.8,735060.85,0.759543920752,1624941,-0.0632442198493,115317.533813,103672.466187,0.766636493654,37285,191695,-108350,-48734,-212910,-78811,-4928,-5934,226854,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0313917259241,0.0430336110336,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",112500,114000,111500,113400,466189,0.00710479573712,0.008,0.0882917466411,56.1213445227,110446.800736,109562.993509,883.807226941,597.688588627,286.118638314,109955,108942,5083.82512823,0.0270176668476,0.10045000919,-0.825408045423,,,,,"2026-02-12T06:50:03.000+09:00",1031,35228,0,0.0299823633157,0.147266313933,-0.0238095238095,1,-0.00088809946714,0.0222024866785,0.0313309990451,0.0409208569698,0.00779371452329,0.00527062247467,0.00252309204862,0.04483090942,24.6910230806,"validation",110068.333333,0.0302690752714,1.03133099905,1.03026907527,536414,740060.3,0.629933804043,2091130,-0.00657905849023,115477.49038,104432.50962,0.811906383062,55318,-91389,-100276,-76575,-52728,-91639,15807,137182,244796,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.00285429277994,0.00740070678447,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",113500,116900,112200,116800,873931,0.0299823633157,0.0656934306569,0.0794824399261,60.4006446375,111424.216007,110099.068064,1325.14794348,743.180459597,581.967483881,110385,108982,5056.40904764,0.0265501532543,0.112440863547,0.403596085039,,,,,"2026-02-13T06:50:03.000+09:00",12768,153543,0,-0.0239726027397,0.181506849315,-0.0188356164384,1,0.000881834215168,0.0414462081129,0.0581147800879,0.071736617056,0.0113454447216,0.00636284640066,0.0049825983209,0.0432911733531,25.3489750535,"validation",109976.666667,0.062043463765,1.05811478009,1.06204346377,584103.8,740023.4,1.18095049427,2965061,-0.00662924983183,116590.892361,104179.107639,1.0168475077,-144397,-215728,-106703,63086,123504,-33114,86245,95134,188063,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.00135208683735,0.0200081062274,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",115200,119100,113500,114000,580036,-0.0239726027397,0.066417212348,0.0754716981132,55.5922767078,111820.490467,110388.025985,1432.46448272,881.037264222,551.427218499,110785,108952,5095.23697281,0.0267294275325,0.109278137691,-0.519644413461,,,,,"2026-02-19T06:50:03.000+09:00",816,9581,0,0.0429824561404,0.159649122807,-0.0324561403509,1,-0.013698630137,0.0479452054795,0.0290201742113,0.0463323298333,0.0125654779186,0.00772839705458,0.00483708086402,0.044695061165,24.914799177,"validation",109936.666667,0.0369606743276,1.02902017421,1.03696067433,583290.6,748893.65,0.774523859296,2385025,-0.0183952020424,116838.189242,104731.810758,0.765562488751,-335111,-139413,-227500,196524,28782,31529,156687,109767,246130,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,-0.0212092463664,-0.00629038531328,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",114100,119000,114000,118900,757132,0.0429824561404,0.089825847846,0.124881740776,61.3856043682,112909.64578,111018.542578,1891.1032017,1083.05045172,808.05274998,111445,109010,5088.4343319,0.0279798774,0.117540470107,-0.0176509846614,,,,,"2026-02-20T06:50:03.000+09:00",1990,156094,0,0.0756938603869,0.0925147182506,-0.0445752733389,1,0.000877192982456,0.0438596491228,0.0668939835793,0.0907256215026,0.0159049890807,0.0091089188538,0.00679607022691,0.0427959153229,25.2233309724,"validation",109963.333333,0.0812695140805,1.06689398358,1.08126951408,647119.8,762763.2,0.992617368011,3142157,0.0630177229316,117994.648846,104895.351154,1.06911448047,-414326,-446090,-274168,255087,237102,98288,160764,209674,187005,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,0.0120691293078,-0.00640818468129,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",121300,128700,118800,127900,2031887,0.0756938603869,0.135879218472,0.197565543071,69.3061059694,115215.854122,112269.020906,2946.83321569,1455.80700451,1491.02621118,112500,109306,5432.1175939,0.0318154669485,0.167039228039,2.85343435026,,,,,"2026-02-23T06:50:03.000+09:00",3379,267353,0,0.017200938233,0.0086004691165,-0.180609851446,1,0.0201850294365,0.0832632464256,0.136888888889,0.170109600571,0.0230401346027,0.0113823847108,0.0116577498919,0.0424715996396,26.2834794635,"validation",110141.666667,0.161231746993,1.13688888889,1.16123174699,941835,832324.8,2.44121886071,5174044,0.141326078473,121895.956577,103104.043423,1.31950144584,-262619,-515632,-291773,171605,343843,129993,89551,189613,171533,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,0.0525699887941,0.0814748048088,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",129000,131200,126500,130100,1430294,0.017200938233,0.147266313933,0.223894637817,70.8785709484,117505.722718,113589.834172,3915.88854613,1947.82331284,1968.0652333,113690,109618,5379.82348005,0.03168312116,0.205818040154,1.28068486027,,,,,"2026-02-24T06:50:02.000+09:00",697,92417,0,0.0607225211376,0.0345887778632,-0.158339738663,1,0.0086004691165,0.0367474589523,0.144339871581,0.186848875185,0.0300990664576,0.0149717395299,0.0151273269277,0.0413514487322,25.94944924,"validation",110425,0.178175232058,1.14433987158,1.17817523206,1134656,885460.95,1.61531008228,6604338,0.234366574833,125389.726493,101990.273507,1.20129844533,-373941,-568672,-493835,312699,418056,265610,63626,157586,239705,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.0107345861611,0.0189427059973,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",130000,139500,128500,138000,2205731,0.0607225211376,0.181506849315,0.221238938053,75.6939684547,120658.688454,115397.994604,5260.69385009,2610.39742029,2650.2964298,114940,110026,5781.26466005,0.0314958764059,0.274426489857,2.48218464993,,,,,"2026-02-25T06:50:02.000+09:00",4175,298144,0,-0.0420289855072,-0.186956521739,-0.173188405797,0,-0.000768639508071,0.0845503458878,0.200626413781,0.254248995692,0.0381209699282,0.0189159233354,0.0192050465928,0.0418932221743,26.4415784953,"validation",110868.333333,0.244719712572,1.20062641378,1.24471971257,1401016,936960.3,2.35413496175,8810069,0.276449066198,130711.290372,99168.7096279,1.23107524673,-578941,-880634,-735362,401763,575779,401489,186023,309452,337276,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,0.0395887377028,0.0494290203259,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",137700,140000,130000,132200,1593886,-0.0420289855072,0.159649122807,0.183527305282,66.9420358927,122434.274846,116642.587596,5791.68724948,3246.65538612,2545.03186335,115965,110316,6082.60289862,0.0332191633611,0.299720158721,1.16316361266,,,,,"2026-02-26T06:50:02.000+09:00",3255,-72746,0,-0.017397881997,-0.0249621785174,-0.165658093797,0,-0.00217391304348,0.0724637681159,0.139999137671,0.198375575619,0.0438100397086,0.0245586640403,0.0192513756683,0.0460106119411,26.073756824,"validation",111225,0.188581703754,1.13999913767,1.18858170375,1603786,979125.95,1.62786615961,7216183,0.221479320408,133343.524103,98586.475897,0.967099504645,-769563,-950084,-942769,491241,638560,534675,301094,334020,428758,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0611624675933,-0.0422435777819,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",132300,134500,128100,129900,1158907,-0.017397881997,0.0925147182506,0.137478108581,63.7921525459,123582.847946,117624.618145,5958.22980171,3788.97026924,2169.25953247,116750,110578,6105.27412014,0.0335479988742,0.314831733179,0.292692601932,,,,,"2026-02-27T06:50:02.000+09:00",2168,71412,0,-0.00692840646651,-0.0477290223249,-0.155504234026,0,0.000756429652042,0.0484114977307,0.112633832976,0.174736385176,0.0458678198746,0.0291683623498,0.0166994575248,0.0469998007709,25.7375080802,"validation",111445,0.165597379873,1.11263383298,1.16559737987,1684141,1005673.9,1.15236857594,6057276,0.126793983616,135128.302424,98371.6975757,0.857758831485,-870779,-1025125,-1029153,591303,754272,732878,508654,505476,533226,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0541196343055,-0.0370503170967,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",129900,130100,125500,129000,1525399,-0.00692840646651,0.0086004691165,0.148708815672,62.5518291808,124416.255955,118467.239023,5949.01693179,4220.97960175,1728.03733004,117585,110900,5997.75454013,0.0332713085675,0.323181707103,0.89893311856,,,,,"2026-03-03T06:50:02.000+09:00",2780,284877,0,0.0434108527132,-0.0875968992248,-0.123255813953,0,0,0.0354118552733,0.097078709019,0.163210099188,0.046116410324,0.0327207721066,0.0133956382174,0.0464942212414,26.0053342565,"validation",111656.666667,0.155327342747,1.09707870902,1.15532734275,1582843.4,1052652.85,1.44909976732,4531877,0.0765061815013,136585.660515,98584.3394852,0.800384294301,-80137,-698152,-704895,194662,598836,661095,248207,468108,418907,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.00308226376007,-0.0108252208418,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",140000,166000,128700,134600,6076939,0.0434108527132,0.0345887778632,0.237132352941,66.8684123816,125982.985808,119662.258354,6320.72745329,4640.92917206,1679.79828123,118875,111316,8233.62921584,0.032905696214,0.335154244514,3.95238981748,,,,,"2026-03-04T06:50:02.000+09:00",-644,-739305,0,-0.166419019316,-0.107726597325,-0.196879643388,0,0.0852713178295,0.289147286822,0.132281808623,0.209170289985,0.0469593421492,0.0344794143541,0.0124799277952,0.0611710937284,27.4300743694,"validation",111975,0.202054029917,1.13228180862,1.20205402992,2512172.4,1277728.15,4.7560500252,10608816,0.362481682821,138795.730408,98954.2695917,0.894689343154,150890,-425253,-577884,164098,489959,689046,154928,425322,386144,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.115834072601,0.0895886893637,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",133800,144100,108100,112200,5922497,-0.166419019316,-0.186956521739,-0.0131926121372,44.682010071,123862.526453,119109.498476,4753.02797636,4663.34893292,89.6790434401,118800,111288,10216.9414147,0.0499182717435,0.336855183249,2.79329082008,,,,,"2026-03-05T06:50:02.000+09:00",-15137,132806,0,0.148841354724,0.0730837789661,0.0124777183601,1,-0.00594353640416,0.267459138187,-0.0555555555556,0.00819495363382,0.0423621031761,0.0415628247141,0.000799278462033,0.0910600839101,27.2223069805,"validation",111931.666667,0.00239729596927,0.944444444444,1.00239729597,3255525.6,1505083.75,3.93499497952,4686319,0.0652847059175,138809.197885,98790.802115,0.335075847669,487336,41152,-634191,202759,555268,999991,-38834,280619,522341,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,-0.0458422147736,-0.0264348407105,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",119900,131400,110000,128900,3603800,0.148841354724,-0.0249621785174,0.161261261261,56.318384762,124637.522383,119834.720811,4802.80157163,4691.23946066,111.562110967,119695,111662,11015.7313137,0.0590381333851,0.336430014211,1.20418239928,,,,,"2026-03-06T06:50:02.000+09:00",-11129,470641,0,-0.0403413498836,-0.0465477114042,-0.0961986035687,0,0.0686274509804,0.19073083779,0.0769037971511,0.154376600813,0.0372599035813,0.0363944100905,0.00086549349082,0.0854595136824,26.8642915912,"validation",112155,0.149302304846,1.07690379715,1.14930230485,3657508.4,1623975.1,2.21912269468,8290119,0.209207394867,139829.495276,99560.5047245,0.728587801036,1914906,1986317,768003,-440559,-332964,376961,-279672,-112658,419239,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,0.0525703918963,0.00783117525435,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",130100,136600,121900,123700,2402371,-0.0403413498836,-0.0477290223249,0.146431881372,52.6075554086,124493.28817,120121.037788,4372.25038192,4627.44164491,-255.191262994,120485,111938,11278.8933627,0.0594896437376,0.322854341936,0.426489919822,,,,,"2026-03-09T06:50:02.000+09:00",48,-212845,0,-0.0485044462409,-0.0889248181083,-0.0460792239289,0,0.00930954228084,0.11404189294,0.0266838195626,0.105076024228,0.0353455972669,0.0374085824164,-0.0020629851495,0.0911794127945,26.4175812827,"validation",112283.333333,0.101677304438,1.02668381956,1.10167730444,3906201.2,1701995.35,1.41150268125,5887748,0.153776771482,139934.552694,101035.447306,0.582649715666,1975133,2420659,1189700,-364749,-466093,356308,-417119,-500451,128155,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.0405150635963,-0.0746119135654,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",130600,138000,117100,117700,1957438,-0.0485044462409,-0.0875968992248,0.0758683729433,48.6262612904,123448.166913,119941.701656,3506.46525742,4403.24636742,-896.78110999,120900,112190,11966.1152653,0.0607563903975,0.311498466754,0.114224429209,,,,,"2026-03-10T06:50:02.000+09:00",1629,-127421,0,0.0203908241291,-0.0688190314359,0.0433305012744,0,0.055780113177,0.168957154406,-0.0264681555004,0.0491131116855,0.0297915484913,0.0374107592814,-0.00761921079006,0.101666229952,26.1630413265,"validation",112360,0.0475258098968,0.9735318445,1.0475258099,3992609,1772230.05,1.1045055917,3930310,0.0768626228858,139730.082315,102069.917685,0.415029580157,1396532,1517821,495732,-177895,182711,912480,-356446,-324034,327753,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0111209344752,-0.00313217537564,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",118200,122500,116200,120100,1092266,0.0203908241291,-0.107726597325,0.0675555555556,50.2481825485,122933.064311,119953.427459,2979.63685211,4118.52446435,-1138.88761224,121280,112488,11561.3927464,0.0606319217611,0.304079335785,-0.43667177899,,,,,"2026-03-11T06:50:02.000+09:00",-442,13395,0,0.00249791840133,-0.0782681099084,0.0141548709409,0,0.00424808836024,0.053525913339,-0.00972955145119,0.0676694402959,0.0248096324072,0.0342924601528,-0.00948282774558,0.0962647189542,25.5998450034,"validation",112453.333333,0.0679985771876,0.990270448549,1.06799857719,2995674.4,1794729.2,0.608596550388,5022576,0.0884352915192,139719.370922,102840.629078,0.46800324683,-204314,1631113,545799,410895,-86167,769120,-2910,-270496,449594,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0330606131684,-0.0117244278939,,,0,0,1